Skip to main content
Polisan Holding A.S. (IST:POLHO)
Turkey flag Turkey · Delayed Price · Currency is TRY
16.62
-0.78 (-4.48%)
Last updated: Mar 6, 2026, 5:11 PM GMT+3

Polisan Holding A.S. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202617.4217.4217.0017.4017.403.14%2,608,934
Mar 4, 202616.8917.4516.5016.8716.870.72%5,471,902
Mar 3, 202615.5817.1315.5116.7516.757.51%6,797,496
Mar 2, 202614.6115.6914.6115.5815.58-2.87%2,639,441
Feb 27, 202616.3116.5415.8716.0416.04-1.60%2,429,989
Feb 26, 202616.1416.5416.0216.3016.301.62%2,092,253
Feb 25, 202617.0017.0916.0216.0416.04-5.14%3,224,927
Feb 24, 202617.1017.2116.8716.9116.91-1.11%2,123,029
Feb 23, 202617.1417.3016.9417.1017.100.71%3,060,088
Feb 20, 202616.6917.0316.3616.9816.982.72%4,005,297
Feb 19, 202617.3817.5616.5216.5316.53-5.27%3,037,121
Feb 18, 202617.8517.9017.3217.4517.45-2.19%3,199,720
Feb 17, 202617.8418.1517.7417.8417.840.17%2,204,067
Feb 16, 202617.7418.0817.7017.8117.810.34%2,876,915
Feb 13, 202617.6918.0817.5017.7517.750.34%3,085,080
Feb 12, 202617.3617.8717.3617.6917.692.08%3,435,870
Feb 11, 202617.6217.6217.2917.3317.33-1.70%1,878,451
Feb 10, 202617.2117.7217.1617.6317.632.56%3,444,213
Feb 9, 202617.0717.5117.0117.1917.191.06%2,931,469
Feb 6, 202617.4017.4316.9417.0117.01-2.30%2,289,057
Feb 5, 202617.6217.7317.2417.4117.41-1.08%2,848,927
Feb 4, 202617.7718.1517.4817.6017.60-0.90%2,793,322
Feb 3, 202618.1618.3817.7617.7617.76-2.20%3,056,728
Feb 2, 202618.2118.5017.9118.1618.16-0.44%2,218,769
Jan 30, 202618.3618.6317.9918.2418.24-0.55%2,197,911
Jan 29, 202618.5318.8818.2118.3418.34-1.03%4,086,975
Jan 28, 202619.2819.2818.5318.5318.53-3.94%5,304,703
Jan 27, 202618.3219.3018.3019.2919.297.11%7,656,654
Jan 26, 202617.8018.7117.4318.0118.013.68%7,835,446
Jan 23, 202617.2417.5316.9917.3717.372.66%6,411,144
Jan 22, 202616.3017.0316.2316.9216.924.77%6,467,025
Jan 21, 202616.5716.5716.1116.1516.15-1.94%2,314,637
Jan 20, 202616.8616.9416.4016.4716.47-2.26%2,802,741
Jan 19, 202617.1017.2116.7616.8516.85-0.71%4,701,069
Jan 16, 202617.3017.5116.9616.9716.97-1.79%1,834,501
Jan 15, 202617.0617.6016.8417.2817.280.88%4,523,426
Jan 14, 202616.7017.2116.6417.1317.132.57%2,954,305
Jan 13, 202616.1216.9116.1016.7016.703.53%4,808,662
Jan 12, 202616.1716.2215.9016.1316.130.75%2,195,806
Jan 9, 202616.0816.3415.9916.0116.01-0.44%2,912,162
Jan 8, 202616.0016.2615.7116.0816.080.88%2,039,079
Jan 7, 202616.5416.5415.9215.9415.94-2.98%2,939,515
Jan 6, 202616.0616.6515.8716.4316.432.43%5,339,129
Jan 5, 202616.3016.4216.0216.0416.04-1.35%3,451,819
Jan 2, 202616.2716.3316.1116.2616.260.93%2,554,899
Dec 31, 202516.2216.4215.9116.1116.11-0.25%2,268,679
Dec 30, 202516.2016.4816.0316.1516.150.31%2,327,684
Dec 29, 202516.2016.5215.8416.1016.100.37%3,675,006
Dec 26, 202516.2316.4015.9016.0416.04-1.17%2,629,062
Dec 25, 202516.7516.7616.1916.2316.23-1.64%2,072,378
Dec 24, 202517.4717.6016.4816.5016.50-5.34%4,880,524
Dec 23, 202517.6717.7917.4217.4317.43-1.41%2,659,845
Dec 22, 202517.9818.0417.6617.6817.68-1.12%2,633,950
Dec 19, 202517.6118.4017.2217.8817.881.71%6,207,438
Dec 18, 202517.8017.8117.3917.5817.58-0.79%3,033,689
Dec 17, 202517.8518.0917.6517.7217.72-0.95%1,901,060
Dec 16, 202518.1418.2017.8517.8917.89-1.11%1,705,223
Dec 15, 202518.1018.4618.0418.0918.090.44%2,978,283
Dec 12, 202518.3718.5017.9118.0118.01-1.48%2,955,885
Dec 11, 202517.9718.4817.8918.2818.282.24%3,015,529
Dec 10, 202518.4718.5217.8617.8817.88-2.40%3,744,537
Dec 9, 202518.7018.7918.2418.3218.32-1.13%5,132,883
Dec 8, 202518.4818.8618.1518.5318.530.38%5,468,531
Dec 5, 202517.5418.7417.5418.4618.464.59%7,418,937
Dec 4, 202517.4518.0516.5917.6517.651.03%4,794,720
Dec 3, 202518.1518.4117.4217.4717.47-3.64%6,296,276
Dec 2, 202517.3518.6517.3518.1318.134.80%10,744,040
Dec 1, 202516.1517.3816.1217.3017.307.19%6,647,793
Nov 28, 202515.5416.8915.5416.1416.142.35%10,843,810
Nov 27, 202516.3516.4015.4415.7715.77-4.08%6,624,963
Nov 26, 202515.5216.9915.4616.4416.446.41%19,636,130
Nov 25, 202515.4215.6614.6515.4515.450.65%4,274,461
Nov 24, 202515.4115.6615.1215.3515.35-0.32%3,652,046
Nov 21, 202516.3016.4415.3015.4015.40-5.52%4,667,619
Nov 20, 202515.8916.8715.8916.3016.303.62%6,174,759
Nov 19, 202516.5516.5515.7315.7315.73-3.97%4,592,327
Nov 18, 202517.1017.2516.3816.3816.38-3.87%4,197,461
Nov 17, 202516.8017.2516.7117.0417.042.47%3,861,177
Nov 14, 202517.0017.0016.5716.6316.63-2.23%1,848,900
Nov 13, 202517.2517.3416.7817.0117.01-0.93%2,307,707
Nov 12, 202517.3617.6217.1517.1717.17-0.69%3,506,837
Nov 11, 202518.2518.2516.9217.2917.29-5.00%6,634,503
Nov 10, 202518.6318.7518.1918.2018.20-3.14%4,330,333
Nov 7, 202518.7318.9018.2518.7918.790.43%5,510,341
Nov 6, 202518.9419.2018.7018.7118.71-0.43%5,311,924
Nov 5, 202518.8119.2118.5018.7918.790.05%6,618,501
Nov 4, 202519.2519.6518.7218.7818.78-2.24%11,112,140
Nov 3, 202517.6119.2917.4519.2119.219.52%23,530,370
Oct 31, 202516.8317.5416.3017.5417.544.40%5,089,394
Oct 30, 202516.2516.9416.1716.8016.803.38%4,025,556
Oct 28, 202516.1916.5616.1616.2516.250.37%1,776,083
Oct 27, 202516.3016.3716.0716.1916.19-0.31%2,391,423
Oct 24, 202515.7016.5215.6216.2416.243.70%5,685,208
Oct 23, 202516.1416.1515.3715.6615.66-2.00%4,999,988
Oct 22, 202516.7016.7015.9215.9815.98-3.44%7,993,721
Oct 21, 202517.4017.4716.2516.5516.55-4.89%8,344,514
Oct 20, 202517.4417.9617.0617.4017.40-0.23%5,546,839
Oct 17, 202518.1118.1117.0317.4417.44-3.70%5,368,206
Oct 16, 202517.9418.3417.7218.1118.110.89%4,757,586
Oct 15, 202517.8618.2917.7317.9517.951.93%7,693,885