Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
POLİTEKNİK METAL SANAYİ VE TİCARET A.Ş. logosu
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
AL5132.5
SAT5157.5

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%
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

POLTK: POLİTEKNİK METAL SANAYİ VE TİCARET A.Ş. Arşiv

2023 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 5.358,7829
KAPANIŞ 5.414,2404

En Düşük

DÜŞÜK 1.200,0352

En Yüksek

YÜKSEK 17.900
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20231.418,30531.539,78861.414,80571.539,7886
02.01.20231.550,48711.693,66751.550,28711.629,6762
03.01.20231.629,67621.792,55391.572,78411.792,5539
04.01.20231.849,7461.971,62931.755,65891.811,3513
05.01.20231.795,75341.992,32651.701,46641.992,3265
08.01.20231.999,32552.189,69941.999,32552.144,8055
09.01.20232.148,3052.160,30341.930,3351.930,335
10.01.20231.799,75291.824,34951.737,36151.737,3615
11.01.20231.649,77351.849,7461.563,68531.563,6853
12.01.20231.539,78861.719,96381.509,79271.719,9638
15.01.20231.784,6551.879,74191.610,77881.639,7749
16.01.20231.639,77491.665,77131.501,39391.511,7924
17.01.20231.514,7921.560,58571.511,89241.520,2913
18.01.20231.525,09061.542,28821.455,80011.477,7971
19.01.20231.499,79411.549,18731.449,80091.497,7944
22.01.20231.498,29431.519,79131.449,80091.458,7997
23.01.20231.458,79971.469,79821.396,80821.421,6048
24.01.20231.424,10451.489,79551.375,41121.405,807
25.01.20231.405,8071.444,80161.385,60981.398,8079
26.01.20231.381,01041.409,10651.352,91421.364,8126
29.01.20231.369,81191.394,00861.324,91811.324,9181
30.01.20231.324,91811.411,80621.268,52581.336,7165
31.01.20231.339,8161.339,8161.244,82911.244,8291
01.02.20231.220,33241.344,01551.200,03521.290,7228
02.02.20231.290,72281.375,41121.262,72661.349,8147
05.02.20231.299,82151.399,80781.299,82151.374,8112
06.02.20231.359,81331.444,70161.287,82321.314,8195
14.02.20231.314,91951.426,10421.284,32371.410,5063
15.02.20231.418,80521.456,51.381,91031.393,2087
16.02.20231.299,92151.399,00791.299,92151.373,8114
19.02.20231.369,81191.427,8041.369,81191.391,7089
20.02.20231.379,81061.530,78981.370,81181.530,7898
21.02.20231.562,88541.651,47331.499,79411.539,7886
22.02.20231.542,18831.596,88071.505,79331.545,8877
23.02.20231.520,49121.545,88771.506,89311.515,7919
26.02.20231.526,69041.545,78781.494,19481.533,7894
27.02.20231.541,78831.584,68241.525,19061.533,7894
28.02.20231.559,78581.589,38181.530,38991.537,7889
01.03.20231.549,78721.569,78451.509,79271.543,2881
02.03.20231.543,28811.561,38561.469,79821.507,693
05.03.20231.499,79411.524,49071.424,80441.481,4966
06.03.20231.481,59661.619,77761.459,89961.530,2899
07.03.20231.530,48991.683,26891.489,79551.683,2689
08.03.20231.739,26121.849,7461.690,16791.800,4528
09.03.20231.800,35281.940,43361.725,36311.918,6366
12.03.20231.918,63662.110,41021.869,74332.099,7117
13.03.20232.110,71022.309,68292.030,82122.309,6829
14.03.20232.299,68432.424,76712.098,61192.161,5032
15.03.20232.161,40322.342,67842.062,61682.277,1873
16.03.20232.277,18732.466,66132.249,69112.404,6698
19.03.20232.404,76982.444,66432.191,19912.229,6939
20.03.20232.229,69392.348,67752.177,4012.264,789
21.03.20232.274,68772.379,67332.164,90282.168,5023
22.03.20232.168,60232.199,6982.008,32432.138,9063
23.03.20232.039,122.099,71171.925,03571.925,0357
26.03.20231.899,73922.014,32341.857,2451.924,7357
27.03.20231.944,7331.998,02571.863,74411.899,7392
28.03.20231.912,13751.961,83061.864,8441.913,2373
29.03.20231.920,83631.991,22661.914,33721.939,7337
30.03.20231.962,33061.962,33061.918,13661.961,4307
02.04.20231.962,23062.076,51491.949,93232.035,8205
03.04.20232.053,41812.091,11291.937,73391.975,5288
04.04.20231.975,42882.020,32261.924,73572.003,7249
05.04.20232.203,99742.204,09742.010,72392.204,0974
06.04.20232.124,70832.299,68432.022,82232.064,7165
09.04.20232.069,81582.119,7092.010,92392.029,4214
10.04.20232.000,72532.041,91961.899,73921.899,7392
11.04.20231.709,76522.066,91621.709,76522.007,6244
12.04.20232.007,62442.208,29681.914,73712.208,2968
13.04.20232.253,69062.371,67442.071,31562.075,3151
16.04.20232.109,71032.149,70482.042,71952.109,8103
17.04.20232.109,81032.131,70732.055,01782.082,814
18.04.20232.106,31082.169,70212.089,91312.094,7124
19.04.20232.094,71242.124,80832.049,71862.051,8183
23.04.20232.051,81832.229,69392.051,81832.229,6939
24.04.20232.279,6872.452,66322.200,09792.336,1792
25.04.20232.298,68442.335,87932.188,89952.212,5962
26.04.20232.212,69622.299,68432.162,70312.175,4013
27.04.20232.175,40132.213,69612.119,7092.139,7062
01.05.20232.103,71122.129,60761.999,12552.003,9249
02.05.20232.003,92492.119,7091.905,73832.118,7091
03.05.20232.140,60612.330,582.070,71572.330,58
04.05.20232.450,16362.469,66092.359,8762.401,6703
07.05.20232.402,77012.413,16872.299,68432.324,1809
08.05.20232.324,18092.456,46272.304,98352.344,5781
09.05.20232.345,1782.368,17482.263,08932.264,989
10.05.20232.279,6872.424,66712.249,79112.380,6731
11.05.20232.381,6732.411,96882.263,88922.296,6847
14.05.20232.300,18422.362,67562.210,79652.220,6951
15.05.20232.220,69512.442,76462.219,69522.442,7646
16.05.20232.460,06222.599,64312.374,6742.408,5693
17.05.20232.408,56932.458,46252.264,7892.326,6805
21.05.20232.326,68052.559,34862.271,38812.559,3486
22.05.20232.561,44832.815,21352.499,65682.815,2135
23.05.20232.849,60872.906,60092.534,6522.545,1506
24.05.20232.545,25052.779,61842.537,65162.685,9312
25.05.20232.685,83122.769,51972.599,64312.679,6321
28.05.20232.694,732.947,59532.631,83862.699,3294
29.05.20232.699,62932.724,62592.629,6392.689,6307
30.05.20232.689,53072.787,31732.608,64182.697,6296
31.05.20232.724,72592.749,62252.599,64312.604,7424
01.06.20232.604,74242.659,63482.521,35382.549,8499
04.06.20232.558,64872.629,83892.524,65342.569,8472
05.06.20232.569,94712.724,62592.519,8542.620,0403
06.06.20232.641,63732.659,63482.568,64732.594,6438
07.06.20232.594,64382.779,61842.568,64732.680,032
08.06.20232.680,0322.749,62252.626,63942.683,8315
11.06.20232.683,83152.743,82332.656,63522.709,628
12.06.20232.709,6282.710,62782.635,43822.639,6376
13.06.20232.659,63482.659,73482.536,95172.649,3362
14.06.20232.648,73632.699,62932.639,93752.655,9353
15.06.20232.674,73282.689,63072.632,63852.639,4376
18.06.20232.649,63622.649,63622.501,65652.501,6565
19.06.20232.501,65652.679,63212.479,55962.519,6541
20.06.20232.529,65272.771,61952.448,46382.771,6195
21.06.20232.771,61953.048,78142.769,61973.048,7814
22.06.20233.093,37533.231,65632.743,92332.743,9233
25.06.20232.570,64712.743,92332.559,84852.609,5417
26.06.20232.609,74172.684,63142.608,64182.623,3398
02.07.20232.621,642.668,63362.621,54012.636,638
03.07.20232.636,5382.654,63552.604,64242.609,8417
04.07.20232.609,94172.651,93592.600,64292.619,6403
05.07.20232.619,64032.881,60442.617,74062.881,6044
06.07.20232.889,60333.169,76482.889,60333.165,7653
09.07.20233.165,76533.482,32193.050,18123.389,5346
10.07.20233.449,52643.669,49623.389,53463.619,503
11.07.20233.619,5033.825,37483.574,50923.719,4893
12.07.20233.719,48933.719,48933.529,91533.597,5061
13.07.20233.597,00613.881,36713.574,50923.720,4892
16.07.20233.730,48783.849,47153.720,48923.769,4825
17.07.20233.769,48254.146,43073.719,48934.146,4307
18.07.20234.140,43154.399,3963.966,45544.146,4307
19.07.20234.268,81394.399,2964.124,43374.279,4124
20.07.20234.299,40974.652,36124.249,41664.624,3651
23.07.20234.624,36514.849,33424.524,37884.749,3479
24.07.20234.749,34794.949,32054.549,37544.785,7429
25.07.20234.799,34115.194,28684.799,34115.054,2061
26.07.20235.099,29995.481,74745.093,40075.354,1649
27.07.20235.399,25875.889,49145.369,26285.889,4914
30.07.20235.999,17636.478,41055.999,17636.478,4105
31.07.20236.599,09396.749,17335.830,59955.838,2984
01.08.20235.699,21755.899,195.371,36255.819,9009
02.08.20235.820,30096.195,04945.820,30095.959,1818
03.08.20235.899,195.999,17635.619,22855.710,216
06.08.20235.659,1235.659,2235.265,37715.424,6552
07.08.20235.424,65525.811,60215.424,65525.761,209
08.08.20235.774,40725.849,19695.550,0385.569,2353
09.08.20235.589,23265.678,32045.169,49025.519,8421
10.08.20235.519,84215.648,22455.309,2715.369,2628
13.08.20235.369,26285.499,1455.240,58055.241,1804
14.08.20235.241,18045.499,2454.999,31365.241,1804
15.08.20235.241,18045.327,26865.099,29995.243,1801
16.08.20235.243,28015.499,1455.149,2935.445,1524
17.08.20235.445,15245.989,57765.199,28615.989,5776
20.08.20236.048,16966.249,1425.751,21045.980,1789
21.08.20235.980,27896.214,14685.775,6075.825,2002
22.08.20235.8265.8265.4505.517,8
23.08.20235.517,85.597,95.269,85.280,6
24.08.20235.1005.554,94.976,75.408,7
27.08.20235.3005.4915.277,35.318,3
28.08.20235.2605.360,45.172,25.209
30.08.20235.3105.644,85.2095.519,9
31.08.20235.5006.060,85.450,16.005
03.09.20236.0056.0505.7505.785
04.09.20235.7855.7855.550,55.650
05.09.20235.6506.2155.5306.215
06.09.20236.2156.374,35.849,45.849,4
07.09.20235.849,45.9625.619,35.669,9
10.09.20235.669,95.799,95.5045.625
11.09.20235.6275.8255.5005.649,8
12.09.20235.649,85.809,95.5455.668,6
13.09.20235.7005.718,75.5055.583
14.09.20235.5835.893,45.4105.806,7
17.09.20235.806,15.9435.6755.776,9
18.09.20235.582,86.050,15.582,85.950
19.09.20235.999,96.5005.8956.350
20.09.20236.3506.6506.050,56.601,1
21.09.20236.601,16.9706.4806.762,1
24.09.20236.7507.0506.6006.850
25.09.20236.8506.8756.5406.550
26.09.20236.599,86.674,96.405,46.530
27.09.20236.5306.532,26.268,56.375
28.09.20236.369,56.6006.255,16.403,2
01.10.20236.6507.043,56.6507.043,5
02.10.20237.2657.747,87.043,57.747,8
03.10.20237.7407.799,97.2287.346
04.10.20237.3007.779,97.0127.700
05.10.20237.7007.9507.5017.847,7
08.10.20237.8468.289,77.5018.200
09.10.20238.0009.0208.0009.020
10.10.20239.1979.9188.7569.088,5
11.10.20239.088,59.997,38.879,89.997,3
12.10.202310.00010.99710.00010.997
15.10.202311.40012.096,711.10012.096,7
16.10.202312.50013.07010.887,111.008
17.10.202311.00811.79010.279,110.295,4
18.10.20239.99910.4909.499,410.296,4
19.10.20239.370,49.996,49.2679.499,6
22.10.20239.499,610.033,69.0509.389,5
23.10.20239.389,69.6009.1259.200
24.10.20239.199,99.423,88.8259.000
25.10.20239.349,99.349,98.5008.897,4
26.10.20239.0759.0758.7008.997,9
29.10.20238.997,99.400,18.9509.300
30.10.20239.3409.6509.0019.170,3
31.10.20239.170,310.087,38.95010.087,3
01.11.202310.20010.5209.80010.395
02.11.202310.20010.3959.80110.100
05.11.202310.10010.437,59.70510.010
06.11.202310.11010.4009.967,510.110
07.11.20239.95010.2259.95010.005
08.11.202310.18510.197,59.8759.992,5
09.11.20239.90010.1009.85510.100
12.11.202310.10010.50010.10010.350
13.11.202310.35010.70010.007,510.627,5
14.11.202310.65010.80010.597,510.702,5
15.11.202310.702,511.50010.46010.985
16.11.202310.98511.60010.80011.295
19.11.202311.30012.422,511.30012.422,5
20.11.202312.702,513.662,512.16013.662,5
21.11.202314.38015.027,513.752,515.027,5
22.11.202315.50016.53015.027,515.307,5
23.11.202314.95015.49514.00014.550
26.11.202314.602,516.00514.602,516.005
27.11.202316.95017.60516.20017.605
28.11.202317.60517.90015.84515.845
29.11.202315.09017.337,514.502,516.730
30.11.202315.50016.49015.057,515.175
03.12.202315.202,515.74513.657,513.657,5
04.12.202313.657,515.022,513.657,514.702,5
05.12.202314.647,515.00013.24514.195
06.12.202314.00014.00013.30513.400
07.12.202313.25014.05013.01013.700
10.12.202313.70014.70513.502,513.800
11.12.202313.80014.00013.152,513.357,5
12.12.202313.357,513.997,513.15013.795
13.12.202313.79514.00013.41013.552,5
14.12.202313.50013.66513.25013.560
17.12.202313.67014.00013.56513.660
18.12.202314.00014.00013.31013.650
19.12.202313.492,513.65013.052,513.550
20.12.202313.54013.70013.11013.445
21.12.202313.44513.54512.997,513.542,5
24.12.202313.497,514.00013.05013.757,5
25.12.202313.61013.70013.40513.672,5
26.12.202313.60013.60013.24513.245
27.12.202313.16014.00513.16014.005
28.12.202314.03015.39514.03015.395