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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 12.809,43
KAPANIŞ 12.800,03

En Düşük

DÜŞÜK 5.875

En Yüksek

YÜKSEK 27.750
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.202416.002,516.807,515.35016.470
02.01.202416.00016.48015.30016.000
03.01.202415.32516.297,515.32515.522,5
04.01.202415.26016.772,515.22516.500
07.01.202416.50017.49516.30016.937,5
08.01.202416.94018.147,516.937,517.940
09.01.202417.89518.792,517.60018.630
10.01.202418.63019.13016.767,516.767,5
11.01.202416.00016.74515.60015.792,5
14.01.202415.792,516.70515.50015.600
15.01.202415.60017.032,515.537,516.910
16.01.202416.91017.80016.30017.150
17.01.202417.15017.697,516.52017.305
18.01.202417.30517.602,517.07017.120
21.01.202417.122,517.24516.58016.945
22.01.202416.91017.61016.80017.495
23.01.202417.50017.702,517.00017.290
24.01.202417.287,517.87517.282,517.625
25.01.202417.627,517.90017.36017.452,5
28.01.202417.50019.197,517.16019.197,5
29.01.202419.217,520.75019.017,520.300
30.01.202420.40021.97519.65020.142,5
31.01.202420.142,521.76020.122,521.520
01.02.202421.60022.15021.202,521.800
04.02.202421.80023.60021.80023.335
05.02.202423.45024.10521.402,522.210
06.02.202422.217,523.90022.217,522.840
07.02.202422.84023.092,522.00022.600
08.02.202422.60023.157,522.287,522.702,5
11.02.202422.897,523.20021.947,522.375
12.02.202422.297,522.60021.74522.087,5
13.02.202421.75022.937,521.15021.800
14.02.202421.92523.237,521.92522.590
15.02.202422.60024.25021.80522.500
18.02.202422.602,524.60022.602,524.112,5
19.02.202424.22525.27023.50025.130
20.02.202425.137,526.25023.31523.850
21.02.202424.257,524.832,523.65023.745
22.02.202423.74524.10022.60023.272,5
25.02.202423.277,523.59022.55022.922,5
26.02.202422.922,523.14522.667,522.900
27.02.202422.922,523.30022.00023.092,5
28.02.202423.247,524.48522.922,524.485
29.02.202424.04526.10023.36024.895
03.03.202425.002,527.382,524.772,527.000
04.03.202427.012,527.75024.30024.300
05.03.202422.10023.95522.00022.320
06.03.202422.32022.90021.65022.605
07.03.202422.60523.40022.197,523.300
10.03.202423.36024.00020.97021.125
11.03.202421.13021.772,520.11020.797,5
12.03.202420.70022.00020.10021.150
13.03.202421.15022.50020.75021.600
14.03.202420.20022.76520.20022.765
17.03.202422.76522.98020.50020.600
18.03.202420.612,521.137,520.07020.630
19.03.202420.63021.10020.35020.450
20.03.202420.47020.77019.757,520.370
21.03.202420.30020.75020.00020.337,5
24.03.202420.34021.612,520.132,520.747,5
25.03.202420.752,521.20020.262,520.525
26.03.202420.70020.88020.19520.542,5
27.03.202420.54520.797,520.387,520.580
28.03.202420.60021.977,520.40021.502,5
31.03.202421.682,521.69020.60021.115
01.04.202421.122,522.60021.122,522.070
02.04.202422.07022.072,520.85521.400
03.04.202421.20021.20019.617,519.617,5
04.04.202420.20020.69519.737,520.450
07.04.202420.45522.40020.45522.300
08.04.202422.45024.32022.422,523.202,5
14.04.202422.80523.49522.40022.950
15.04.202422.95023.00021.15021.150
16.04.202421.537,521.542,520.55021.110
17.04.202421.00021.047,520.71520.880
18.04.202420.932,521.62520.747,521.625
21.04.202421.702,521.97520.60020.600
23.04.202420.62521.00020.08021.000
24.04.202421.00021.00020.23020.500
25.04.202420.50020.637,520.02020.050
28.04.202419.00019.847,518.04518.045
29.04.202418.04519.00017.15018.500
01.05.202418.51018.90018.102,518.250
02.05.202418.217,518.43518.05018.300
05.05.202418.352,518.80018.092,518.410
06.05.202418.41018.58518.002,518.500
07.05.202418.502,518.55018.107,518.215
08.05.202418.212,518.45018.00018.102,5
09.05.202418.10018.10017.702,517.850
12.05.202417.85018.29517.367,517.750
13.05.202417.452,518.35017.452,517.997,5
14.05.202417.997,518.30017.917,518.000
15.05.202418.067,518.50017.96518.125
16.05.202418.13518.277,517.40017.790
19.05.202417.81017.95016.73016.755
20.05.202416.552,517.10516.20516.655
21.05.202416.70018.10016.70017.305
22.05.202417.70019.03517.51018.227,5
23.05.202418.23518.60017.60017.600
26.05.202417.60017.837,516.912,517.020
27.05.202417.02017.25016.80016.830
28.05.202416.832,516.857,516.09016.200
29.05.202416.20016.472,515.92516.145
30.05.202416.147,516.79515.887,516.200
02.06.202416.17016.17015.50015.665
03.06.202415.667,516.03014.88015.200
04.06.202415.32015.37014.557,514.907,5
05.06.202414.937,515.35014.907,514.910
06.06.202414.912,515.13014.567,514.655
09.06.202414.65514.822,513.92514.170
10.06.202413.30014.35012.75512.755
11.06.202411.48011.48011.48011.480
12.06.202410.332,511.40010.332,510.332,5
13.06.20249.62510.017,59.3009.300
19.06.20248.8009.3008.3708.400
20.06.20248.5009.0408.0758.940
23.06.20249.0059.1008.3908.400
24.06.20248.4509.237,58.1258.930
25.06.20248.9209.3508.602,58.757,5
26.06.20248.6008.9508.477,58.667,5
27.06.20248.7508.7508.332,58.405
30.06.20248.407,58.4958.0008.000
01.07.20248.002,58.317,57.7608.000
02.07.20248.0008.2507.897,58.007,5
03.07.20248.0308.0907.912,57.950
04.07.20247.9558.572,57.9208.230
07.07.20248.237,59.052,58.1509.052,5
08.07.20249.2409.957,59.2409.957,5
09.07.202410.40010.952,58.962,58.962,5
10.07.20248.7909.3008.5008.902,5
11.07.20248.947,59.1508.507,58.652,5
15.07.20248.6608.9958.6008.625
16.07.20248.6258.7208.4008.535
17.07.20248.5508.6608.4758.542,5
18.07.20248.542,58.5908.382,58.440
21.07.20248.477,58.6508.3658.440
22.07.20248.4858.712,58.2608.285
23.07.20248.2908.3358.1008.200
24.07.20248.202,58.302,58.097,58.110
25.07.20248.1108.2658.0358.255
28.07.20248.2808.3708.037,58.130
29.07.20248.1808.5708.1008.312,5
30.07.20248.3208.3508.0158.020
31.07.20248.0258.1558.0008.107,5
01.08.20248.0908.152,57.8607.932,5
04.08.20247.6307.6307.2007.402,5
05.08.20247.9007.9007.5057.610
06.08.20247.6207.7307.402,57.595
07.08.20247.6007.6207.422,57.492,5
08.08.20247.492,57.5857.2907.317,5
11.08.20247.3257.747,57.2807.317,5
12.08.20247.3157.647,57.252,57.427,5
13.08.20247.427,57.6507.2507.300
14.08.20247.2707.352,57.0807.330
15.08.20247.3307.3657.1707.170
18.08.20247.1757.2507.1057.205
19.08.20247.2057.2057.062,57.097,5
20.08.20247.097,57.2356.952,56.977,5
21.08.20246.9607.1106.9607.037,5
22.08.20247.0957.117,56.8706.950
25.08.20246.9707.002,56.742,56.767,5
26.08.20246.767,57.442,56.7357.055
27.08.20247.0757.7606.9907.760
28.08.20248.532,58.5357.752,57.845
01.09.20247.8458.247,57.8008.055
02.09.20248.2708.2707.652,57.655
03.09.20247.5957.6557.3907.460
04.09.20247.4607.5507.3457.430
05.09.20247.392,57.9757.3207.467,5
08.09.20247.517,57.6057.397,57.435
09.09.20247.497,57.5857.322,57.350
10.09.20247.3607.3706.9957.070
11.09.20247.0707.1806.9307.077,5
12.09.20247.077,57.367,57.0257.305
15.09.20247.4707.4707.1507.197,5
16.09.20247.2007.247,57.0907.122,5
17.09.20246.917,57.072,56.857,56.920
18.09.20246.947,57.062,56.892,57.032,5
19.09.20247.0007.097,56.917,57.050
22.09.20247.0507.1506.9356.945
23.09.20247.0157.0156.712,56.847,5
24.09.20246.907,56.932,56.7156.800
25.09.20246.8056.9106.6356.660
26.09.20246.7506.9356.662,56.745
29.09.20246.7756.897,56.6556.677,5
30.09.20246.6506.707,56.3106.317,5
01.10.20246.317,56.8506.1106.500
02.10.20246.4257.1006.3706.557,5
03.10.20246.557,56.722,56.377,56.607,5
06.10.20246.7006.7256.4356.450
07.10.20246.4556.5506.3506.390
08.10.20246.4806.4806.2206.365
09.10.20246.397,56.4956.3156.420
10.10.20246.302,56.4156.1106.200
13.10.20246.2006.2005.8755.942,5
14.10.20245.942,56.5355.942,56.345
15.10.20246.3456.442,56.0306.175
16.10.20246.1756.2856.092,56.220
17.10.20246.272,56.5706.1656.187,5
20.10.20246.187,56.347,56.0306.045
21.10.20246.0456.2705.957,56.220
22.10.20246.2506.2556.0706.080
23.10.20246.102,56.3006.102,56.300
24.10.20246.3006.3706.207,56.282,5
27.10.20246.282,56.6756.282,56.430
29.10.20246.4306.5006.3156.397,5
30.10.20246.397,56.507,56.2606.507,5
31.10.20246.307,56.462,56.307,56.372,5
03.11.20246.372,56.4006.1506.152,5
04.11.20246.197,56.2056.102,56.142,5
05.11.20246.142,56.3006.142,56.170
06.11.20246.242,56.242,56.0556.142,5
07.11.20246.152,56.3306.1106.297,5
10.11.20246.3006.402,56.132,56.372,5
11.11.20246.372,56.372,56.1106.132,5
12.11.20246.132,56.1606.0506.087,5
13.11.20246.152,56.247,56.0856.157,5
14.11.20246.1606.2906.157,56.252,5
17.11.20246.252,56.627,56.252,56.442,5
18.11.20246.462,56.5956.2606.345
19.11.20246.372,56.6006.297,56.335
20.11.20246.3356.5406.262,56.452,5
21.11.20246.4806.552,56.3606.525
24.11.20246.5257.177,56.5257.177,5
25.11.20247.2757.8957.2757.895
26.11.20248.042,58.6407.7357.965
27.11.20247.9658.0007.5207.552,5
28.11.20247.517,57.5957.3007.342,5
01.12.20247.2257.4507.2007.237,5
02.12.20247.2557.7207.1657.175
03.12.20247.177,57.3507.092,57.250
04.12.20247.2507.2707.127,57.152,5
05.12.20247.1607.2607.1207.177,5
08.12.20247.2007.467,57.2007.400
09.12.20247.4007.507,57.0907.120
10.12.20247.1207.187,56.9457.000
11.12.20247.017,57.182,56.997,57.065
12.12.20247.067,57.1307.0007.130
15.12.20247.1307.2507.1007.142,5
16.12.20247.1607.1806.9707.050
17.12.20247.052,57.1056.8456.880
18.12.20246.8806.927,56.757,56.830
19.12.20246.8307.0956.717,57.095
22.12.20247.117,57.1556.802,56.840
23.12.20246.897,56.897,56.742,56.742,5
24.12.20246.777,56.8806.767,56.772,5
25.12.20246.777,56.9406.747,56.752,5
26.12.20246.752,56.857,56.752,56.820
29.12.20246.822,56.9156.7206.735
30.12.20246.7757.227,56.6357.005