POLTK
POLİTEKNİK METAL SANAYİ VE TİCARET A.Ş.
18:10:01
5132.5 ₺
-7.500 (%-0.15)
Önceki Kapanış: 5140·
Volatilite: 4.720
Düşük₺5080
Yüksek₺5322.5
Piyasa Verileri
Spot Piyasa
A:5132.5
S:5157.5
Önceki haftaya göre (WoW)
+2.09%
Önceki aya göre (MoM)
+1.33%
Yılbaşından bugüne (YTD)
-44.84%
Önceki yıla göre (YoY)
-10.89%
POLTK: POLİTEKNİK METAL SANAYİ VE TİCARET A.Ş. Arşiv
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 362,5677
KAPANIŞ 362,3063
En Düşük
DÜŞÜK 264,4009
En Yüksek
YÜKSEK 625,6191
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 03.01.2021 | 416,8577 | 418,8427 | 416,8577 | 416,8577 |
| 04.01.2021 | 411,895 | 411,895 | 397,0073 | 397,0073 |
| 05.01.2021 | 398,9923 | 398,9923 | 395,0223 | 395,0223 |
| 06.01.2021 | 394,6252 | 394,6252 | 394,526 | 394,526 |
| 07.01.2021 | 394,6252 | 416,8577 | 394,6252 | 416,7584 |
| 10.01.2021 | 426,7828 | 432,9365 | 416,8577 | 416,8577 |
| 11.01.2021 | 401,9699 | 401,9699 | 394,526 | 394,526 |
| 12.01.2021 | 397,0073 | 406,9325 | 394,7245 | 394,7245 |
| 13.01.2021 | 434,1275 | 434,1275 | 434,1275 | 434,1275 |
| 14.01.2021 | 477,5005 | 477,5005 | 477,5005 | 477,5005 |
| 17.01.2021 | 525,2407 | 525,2407 | 494,8697 | 525,2407 |
| 18.01.2021 | 526,1339 | 570,6979 | 504,9933 | 544,8925 |
| 19.01.2021 | 544,8925 | 570,6979 | 496,2591 | 564,3459 |
| 20.01.2021 | 555,8102 | 581,6156 | 540,9224 | 557,0012 |
| 21.01.2021 | 556,8028 | 560,6735 | 535,9598 | 540,9224 |
| 24.01.2021 | 541,0217 | 561,7654 | 486,8302 | 486,8302 |
| 25.01.2021 | 438,1968 | 438,1968 | 438,1968 | 438,1968 |
| 26.01.2021 | 394,4267 | 446,6332 | 394,4267 | 446,6332 |
| 27.01.2021 | 401,9699 | 436,708 | 401,9699 | 401,9699 |
| 28.01.2021 | 377,3554 | 399,0916 | 372,1944 | 382,5165 |
| 31.01.2021 | 388,1739 | 414,1778 | 378,1494 | 400,9773 |
| 01.02.2021 | 400,9773 | 403,9549 | 381,0277 | 383,1121 |
| 02.02.2021 | 386,9829 | 391,7469 | 380,1345 | 381,127 |
| 03.02.2021 | 386,5858 | 388,0746 | 377,1569 | 377,4547 |
| 04.02.2021 | 377,8517 | 406,9325 | 377,8517 | 391,3499 |
| 07.02.2021 | 397,0073 | 406,9325 | 388,9679 | 390,7544 |
| 08.02.2021 | 390,9529 | 397,0073 | 379,1419 | 386,9829 |
| 09.02.2021 | 389,0671 | 391,8462 | 379,1419 | 379,1419 |
| 10.02.2021 | 380,1345 | 383,1121 | 375,1719 | 377,0577 |
| 11.02.2021 | 387,0821 | 387,0821 | 368,0258 | 379,1419 |
| 14.02.2021 | 385,0971 | 391,9455 | 379,1419 | 388,4717 |
| 15.02.2021 | 389,5634 | 390,6552 | 372,3928 | 375,9659 |
| 16.02.2021 | 380,1345 | 380,5316 | 368,3234 | 369,316 |
| 17.02.2021 | 371,9958 | 379,2411 | 362,3684 | 362,7654 |
| 18.02.2021 | 362,7654 | 366,7354 | 352,4432 | 354,1305 |
| 21.02.2021 | 356,3141 | 358,1998 | 338,6472 | 344,6024 |
| 22.02.2021 | 344,6024 | 346,3888 | 322,0722 | 334,9749 |
| 23.02.2021 | 322,4691 | 368,4228 | 311,8493 | 368,4228 |
| 24.02.2021 | 369,2168 | 392,9379 | 357,4058 | 367,2318 |
| 25.02.2021 | 330,5085 | 359,2917 | 330,5085 | 349,2671 |
| 28.02.2021 | 352,3439 | 369,5146 | 342,4188 | 365,2467 |
| 01.03.2021 | 365,2467 | 370,6062 | 355,0238 | 355,0238 |
| 02.03.2021 | 355,1229 | 365,1475 | 354,9245 | 355,1229 |
| 03.03.2021 | 354,329 | 357,3065 | 347,4806 | 350,0611 |
| 04.03.2021 | 348,374 | 362,1699 | 347,3814 | 357,3065 |
| 07.03.2021 | 359,3218 | 359,3218 | 349,5402 | 350,2389 |
| 08.03.2021 | 346,5459 | 349,141 | 339,3594 | 340,4574 |
| 09.03.2021 | 342,3538 | 374,4931 | 339,4593 | 374,4931 |
| 10.03.2021 | 396,8509 | 396,8509 | 355,3293 | 359,3218 |
| 11.03.2021 | 349,3406 | 370,3011 | 338,2616 | 370,3011 |
| 14.03.2021 | 339,3594 | 354,2314 | 333,2709 | 333,2709 |
| 15.03.2021 | 325,6853 | 332,3727 | 315,9037 | 330,3764 |
| 16.03.2021 | 329,2785 | 338,1617 | 324,1881 | 325,5854 |
| 17.03.2021 | 328,3802 | 334,3689 | 324,6871 | 329,0788 |
| 18.03.2021 | 329,0788 | 330,077 | 319,4969 | 323,3896 |
| 21.03.2021 | 294,4443 | 313,4085 | 291,0506 | 291,0506 |
| 22.03.2021 | 290,4517 | 320,0959 | 274,4819 | 309,5158 |
| 23.03.2021 | 328,0808 | 328,0808 | 312,1108 | 318,9979 |
| 24.03.2021 | 324,2879 | 337,7624 | 316,802 | 324,3877 |
| 25.03.2021 | 324,3877 | 333,3707 | 311,512 | 319,3971 |
| 28.03.2021 | 319,4969 | 325,7851 | 319,3971 | 324,3877 |
| 29.03.2021 | 324,4875 | 330,1768 | 319,3971 | 324,3877 |
| 30.03.2021 | 324,3877 | 340,3576 | 324,3877 | 332,672 |
| 31.03.2021 | 332,8717 | 359,3218 | 332,8717 | 350,0392 |
| 01.04.2021 | 354,3312 | 361,5177 | 350,3387 | 357,3255 |
| 04.04.2021 | 357,3255 | 365,3104 | 341,3556 | 345,3482 |
| 05.04.2021 | 345,3482 | 347,6438 | 329,8773 | 334,4687 |
| 06.04.2021 | 341,3556 | 348,2427 | 330,3764 | 333,1712 |
| 07.04.2021 | 336,5647 | 342,5534 | 327,5817 | 327,5817 |
| 08.04.2021 | 328,6796 | 332,9715 | 315,1052 | 324,3877 |
| 11.04.2021 | 324,3877 | 329,2785 | 316,2032 | 320,1956 |
| 12.04.2021 | 334,269 | 344,35 | 315,3048 | 317,9 |
| 13.04.2021 | 325,286 | 325,286 | 318,399 | 318,5987 |
| 14.04.2021 | 318,5987 | 321,5929 | 312,3105 | 314,4065 |
| 15.04.2021 | 310,0148 | 317,301 | 304,7249 | 306,4216 |
| 18.04.2021 | 309,4159 | 309,4159 | 286,2597 | 291,9489 |
| 19.04.2021 | 292,3482 | 300,433 | 274,5817 | 285,7607 |
| 20.04.2021 | 285,561 | 295,3425 | 272,5855 | 281,4688 |
| 21.04.2021 | 294,4443 | 294,4443 | 274,4819 | 293,4461 |
| 25.04.2021 | 264,4009 | 308,4179 | 264,4009 | 308,4179 |
| 26.04.2021 | 300,8322 | 319,3971 | 299,4348 | 309,4159 |
| 27.04.2021 | 310,4141 | 310,5139 | 300,7323 | 305,4235 |
| 28.04.2021 | 306,4216 | 310,4141 | 301,431 | 304,9244 |
| 29.04.2021 | 305,4235 | 311,2126 | 302,9282 | 308,4179 |
| 02.05.2021 | 310,8133 | 324,7869 | 310,8133 | 316,802 |
| 03.05.2021 | 323,2898 | 323,3896 | 314,4065 | 315,4047 |
| 04.05.2021 | 315,4047 | 315,4047 | 307,1203 | 307,2201 |
| 05.05.2021 | 307,2201 | 314,4065 | 306,222 | 308,3181 |
| 06.05.2021 | 308,3181 | 316,4028 | 301,431 | 311,4122 |
| 09.05.2021 | 320,3952 | 320,7945 | 307,4197 | 312,4103 |
| 10.05.2021 | 312,4103 | 314,4065 | 304,4254 | 310,5139 |
| 11.05.2021 | 310,5139 | 326,4838 | 310,5139 | 324,3877 |
| 16.05.2021 | 324,3877 | 331,4743 | 324,3877 | 327,7813 |
| 17.05.2021 | 329,9772 | 332,0732 | 314,4065 | 323,3896 |
| 19.05.2021 | 320,3952 | 320,3952 | 313,0092 | 313,0092 |
| 20.05.2021 | 312,9093 | 315,4047 | 309,4159 | 309,4159 |
| 23.05.2021 | 306,6212 | 309,5158 | 301,431 | 302,4292 |
| 24.05.2021 | 302,529 | 308,2182 | 285,4612 | 290,1524 |
| 25.05.2021 | 290,1524 | 304,4254 | 279,4725 | 302,0299 |
| 26.05.2021 | 302,0299 | 302,0299 | 291,4499 | 293,4461 |
| 27.05.2021 | 293,4461 | 298,3368 | 285,7607 | 294,2446 |
| 30.05.2021 | 294,4443 | 307,0204 | 294,4443 | 299,6345 |
| 31.05.2021 | 299,6345 | 310,9131 | 291,7493 | 307,4197 |
| 01.06.2021 | 307,4197 | 309,915 | 300,433 | 304,9244 |
| 02.06.2021 | 304,4254 | 307,9188 | 297,4386 | 299,335 |
| 03.06.2021 | 299,335 | 306,4216 | 298,2371 | 304,4254 |
| 06.06.2021 | 304,4254 | 313,5083 | 302,9282 | 307,4197 |
| 07.06.2021 | 305,2239 | 307,6194 | 300,433 | 304,9244 |
| 08.06.2021 | 304,9244 | 315,4047 | 299,7342 | 308,1184 |
| 09.06.2021 | 308,1184 | 311,2126 | 302,1297 | 304,5252 |
| 10.06.2021 | 305,4235 | 309,0167 | 300,932 | 308,2182 |
| 13.06.2021 | 308,2182 | 308,2182 | 295,4423 | 301,0318 |
| 14.06.2021 | 301,0318 | 302,4292 | 294,4443 | 296,6401 |
| 15.06.2021 | 301,431 | 324,3877 | 295,9414 | 321,3934 |
| 16.06.2021 | 321,3934 | 344,35 | 309,4159 | 339,3594 |
| 17.06.2021 | 334,3689 | 347,8434 | 331,3745 | 338,3613 |
| 20.06.2021 | 338,3613 | 372,1975 | 322,2916 | 372,1975 |
| 21.06.2021 | 372,1975 | 372,1975 | 353,3331 | 353,3331 |
| 22.06.2021 | 351,2371 | 359,3218 | 345,5478 | 347,3444 |
| 23.06.2021 | 344,35 | 352,4348 | 339,3594 | 350,3387 |
| 24.06.2021 | 352,7342 | 354,5308 | 343,352 | 352,4348 |
| 27.06.2021 | 324,3877 | 355,9281 | 324,3877 | 347,3444 |
| 28.06.2021 | 349,3406 | 358,3236 | 346,5459 | 347,3444 |
| 29.06.2021 | 347,9432 | 358,3236 | 347,8434 | 358,0242 |
| 30.06.2021 | 359,3218 | 388,1673 | 359,3218 | 378,4856 |
| 01.07.2021 | 379,2841 | 381,2804 | 361,318 | 371,1993 |
| 04.07.2021 | 372,2973 | 372,2973 | 358,124 | 358,6231 |
| 05.07.2021 | 361,1184 | 374,2935 | 345,3482 | 358,3236 |
| 06.07.2021 | 358,8227 | 366,3086 | 355,0299 | 357,1259 |
| 07.07.2021 | 356,9263 | 367,8058 | 353,4329 | 361,4178 |
| 08.07.2021 | 361,4178 | 367,3067 | 354,431 | 360,819 |
| 11.07.2021 | 360,6193 | 360,6193 | 349,3406 | 354,3312 |
| 12.07.2021 | 357,8246 | 357,8246 | 350,7379 | 356,2276 |
| 13.07.2021 | 352,8341 | 360,3199 | 352,8341 | 355,2295 |
| 15.07.2021 | 354,3312 | 357,5251 | 348,6419 | 355,7286 |
| 18.07.2021 | 355,7286 | 361,1184 | 350,5384 | 354,3312 |
| 25.07.2021 | 354,5308 | 356,4273 | 336,8641 | 351,8359 |
| 26.07.2021 | 349,3406 | 357,3255 | 349,0412 | 350,9376 |
| 27.07.2021 | 353,2333 | 353,2333 | 349,2407 | 350,8377 |
| 28.07.2021 | 350,8377 | 352,3349 | 343,352 | 348,043 |
| 29.07.2021 | 348,043 | 348,043 | 340,8566 | 343,0525 |
| 01.08.2021 | 336,3651 | 350,0392 | 336,3651 | 339,8585 |
| 02.08.2021 | 339,8585 | 344,4498 | 332,0732 | 339,5591 |
| 03.08.2021 | 340,0581 | 344,7493 | 334,6684 | 342,9527 |
| 04.08.2021 | 343,352 | 343,352 | 335,367 | 343,1523 |
| 05.08.2021 | 342,3538 | 344,35 | 337,8623 | 341,3556 |
| 08.08.2021 | 341,2558 | 341,2558 | 336,2653 | 336,7644 |
| 09.08.2021 | 339,3594 | 353,7323 | 335,7662 | 347,7437 |
| 10.08.2021 | 347,7437 | 347,7437 | 336,0657 | 341,4555 |
| 11.08.2021 | 341,4555 | 352,3349 | 340,5571 | 340,5571 |
| 12.08.2021 | 344,1504 | 345,8472 | 336,9639 | 341,8548 |
| 15.08.2021 | 345,3482 | 346,6457 | 338,4611 | 342,3538 |
| 16.08.2021 | 342,3538 | 366,2087 | 339,4593 | 359,3218 |
| 17.08.2021 | 363,8132 | 367,3067 | 350,3387 | 360,819 |
| 18.08.2021 | 365,2107 | 368,3048 | 358,3236 | 364,6117 |
| 19.08.2021 | 368,8039 | 368,8039 | 355,3293 | 357,3255 |
| 22.08.2021 | 357,3255 | 358,124 | 348,3425 | 354,3312 |
| 23.08.2021 | 350,2389 | 354,1316 | 338,4611 | 344,6495 |
| 24.08.2021 | 344,6495 | 346,446 | 339,1598 | 345,8472 |
| 25.08.2021 | 345,8472 | 350,8377 | 343,352 | 344,4498 |
| 26.08.2021 | 348,9414 | 358,124 | 343,352 | 349,4404 |
| 30.08.2021 | 349,2407 | 365,3104 | 347,9432 | 363,3142 |
| 31.08.2021 | 364,3124 | 367,2069 | 357,2258 | 363,5139 |
| 01.09.2021 | 369,3029 | 369,7021 | 359,222 | 359,3218 |
| 02.09.2021 | 359,3218 | 363,0148 | 353,2333 | 356,8265 |
| 05.09.2021 | 359,1221 | 361,318 | 350,4385 | 353,8321 |
| 06.09.2021 | 354,3312 | 355,4291 | 348,3425 | 349,3406 |
| 07.09.2021 | 350,3387 | 354,1316 | 340,8566 | 349,3406 |
| 08.09.2021 | 349,3406 | 373,3952 | 349,3406 | 371,7983 |
| 09.09.2021 | 371,7983 | 375,1918 | 357,4253 | 363,6137 |
| 12.09.2021 | 368,1052 | 368,1052 | 356,1278 | 357,3255 |
| 13.09.2021 | 359,1221 | 359,1221 | 350,3387 | 352,3349 |
| 14.09.2021 | 353,7323 | 354,1316 | 343,1523 | 347,3444 |
| 15.09.2021 | 347,3444 | 352,8341 | 345,0487 | 349,3406 |
| 16.09.2021 | 351,3369 | 352,9338 | 340,4574 | 346,6457 |
| 19.09.2021 | 346,3462 | 347,3444 | 335,367 | 343,2521 |
| 20.09.2021 | 340,8566 | 344,2502 | 336,2653 | 336,8641 |
| 21.09.2021 | 337,8623 | 339,3594 | 332,672 | 336,3651 |
| 22.09.2021 | 336,3651 | 348,8415 | 334,269 | 341,2558 |
| 23.09.2021 | 340,1579 | 342,254 | 335,367 | 339,1598 |
| 26.09.2021 | 338,9602 | 340,7568 | 334,7681 | 337,7624 |
| 27.09.2021 | 337,2634 | 337,2634 | 321,2936 | 324,3877 |
| 28.09.2021 | 323,3896 | 337,1636 | 317,9 | 324,3877 |
| 29.09.2021 | 336,3651 | 336,3651 | 323,1899 | 325,8849 |
| 30.09.2021 | 325,3858 | 332,173 | 323,7888 | 327,2823 |
| 03.10.2021 | 327,2823 | 340,3576 | 325,7851 | 325,8849 |
| 04.10.2021 | 339,1598 | 339,1598 | 316,0035 | 318,399 |
| 05.10.2021 | 318,2992 | 324,3877 | 314,3067 | 319,3971 |
| 06.10.2021 | 319,2974 | 329,3783 | 319,2974 | 329,3783 |
| 07.10.2021 | 330,6758 | 335,9659 | 323,1899 | 333,9696 |
| 10.10.2021 | 335,367 | 340,1579 | 333,0713 | 337,9621 |
| 11.10.2021 | 337,8623 | 337,8623 | 322,9904 | 324,5873 |
| 12.10.2021 | 324,5873 | 326,9828 | 322,9904 | 326,4838 |
| 13.10.2021 | 326,4838 | 334,3689 | 323,3896 | 328,3802 |
| 14.10.2021 | 328,3802 | 331,5742 | 323,3896 | 329,7775 |
| 17.10.2021 | 331,1749 | 334,3689 | 324,3877 | 330,1768 |
| 18.10.2021 | 330,077 | 333,1712 | 326,1843 | 326,1843 |
| 19.10.2021 | 326,3839 | 331,075 | 324,4875 | 325,7851 |
| 20.10.2021 | 325,3858 | 328,3802 | 319,5967 | 324,3877 |
| 21.10.2021 | 324,0883 | 328,2803 | 323,3896 | 325,3858 |
| 24.10.2021 | 324,3877 | 327,7813 | 321,3934 | 325,9846 |
| 25.10.2021 | 324,3877 | 328,8792 | 319,8962 | 319,8962 |
| 26.10.2021 | 321,3934 | 343,352 | 321,3934 | 336,3651 |
| 27.10.2021 | 338,3613 | 341,3556 | 328,2803 | 332,2728 |
| 31.10.2021 | 332,3727 | 333,9696 | 327,3821 | 330,7757 |
| 01.11.2021 | 331,2747 | 334,0694 | 315,4047 | 326,4838 |
| 02.11.2021 | 324,3877 | 332,0732 | 315,9037 | 330,3764 |
| 03.11.2021 | 330,7757 | 338,3613 | 329,4781 | 334,9677 |
| 04.11.2021 | 334,9677 | 336,8641 | 330,576 | 332,4725 |
| 07.11.2021 | 334,9677 | 350,2389 | 331,4743 | 342,5534 |
| 08.11.2021 | 342,5534 | 346,2465 | 332,4725 | 334,3689 |
| 09.11.2021 | 333,2709 | 335,2672 | 322,3914 | 330,7757 |
| 10.11.2021 | 332,9715 | 332,9715 | 323,5892 | 329,6777 |
| 11.11.2021 | 330,3764 | 330,3764 | 324,3877 | 327,5817 |
| 14.11.2021 | 327,5817 | 332,9715 | 324,4875 | 326,3839 |
| 15.11.2021 | 326,3839 | 330,3764 | 319,5967 | 328,3802 |
| 16.11.2021 | 328,3802 | 330,3764 | 323,3896 | 324,8868 |
| 17.11.2021 | 327,3821 | 327,3821 | 320,7945 | 325,8849 |
| 18.11.2021 | 325,8849 | 325,8849 | 322,9904 | 324,9866 |
| 21.11.2021 | 324,9866 | 332,9715 | 324,7869 | 330,6758 |
| 22.11.2021 | 332,5722 | 332,5722 | 319,2974 | 325,7851 |
| 23.11.2021 | 325,7851 | 353,3331 | 323,3896 | 347,2445 |
| 24.11.2021 | 349,8397 | 370,5006 | 347,6438 | 360,22 |
| 25.11.2021 | 359,1221 | 379,2841 | 342,6533 | 374,593 |
| 28.11.2021 | 374,593 | 385,5723 | 364,512 | 370,3011 |
| 29.11.2021 | 369,3029 | 379,2841 | 365,8095 | 374,1937 |
| 30.11.2021 | 376,2897 | 383,1767 | 360,819 | 371,7983 |
| 01.12.2021 | 369,7021 | 383,2766 | 369,3029 | 371,4988 |
| 02.12.2021 | 377,0882 | 408,6287 | 371,5986 | 408,6287 |
| 05.12.2021 | 449,4517 | 449,4517 | 449,1522 | 449,4517 |
| 06.12.2021 | 494,267 | 494,267 | 431,6851 | 445,1598 |
| 07.12.2021 | 445,1598 | 482,1899 | 437,7737 | 449,6513 |
| 08.12.2021 | 449,6513 | 494,5665 | 449,1522 | 494,5665 |
| 09.12.2021 | 508,041 | 537,8847 | 499,7567 | 525,009 |
| 12.12.2021 | 529,3009 | 557,6474 | 502,9506 | 528,8019 |
| 13.12.2021 | 521,0166 | 538,9827 | 505,2463 | 511,0354 |
| 14.12.2021 | 513,2312 | 544,5721 | 489,7756 | 535,9883 |
| 15.12.2021 | 539,0825 | 589,5871 | 529,5005 | 589,5871 |
| 16.12.2021 | 618,7321 | 625,6191 | 530,6983 | 530,6983 |
| 19.12.2021 | 503,3499 | 548,9638 | 477,6983 | 499,4572 |
| 20.12.2021 | 548,9638 | 548,9638 | 490,1748 | 511,1352 |
| 21.12.2021 | 511,1352 | 562,2387 | 509,0392 | 562,2387 |
| 22.12.2021 | 616,636 | 618,4327 | 558,945 | 572,1201 |
| 23.12.2021 | 572,9186 | 592,6813 | 535,9883 | 549,1634 |
| 26.12.2021 | 539,881 | 571,9205 | 535,5891 | 540,6795 |
| 27.12.2021 | 536,1879 | 548,864 | 520,8169 | 522,7133 |
| 28.12.2021 | 522,7133 | 564,3348 | 498,2595 | 530,4987 |
| 29.12.2021 | 532,9939 | 558,945 | 525,508 | 550,9601 |
| 30.12.2021 | 551,2595 | 573,9167 | 534,9901 | 555,4515 |