Skip to main content
Polisan Holding A.S. (IST:POLHO)
Turkey flag Turkey · Delayed Price · Currency is TRY
20.14
-0.90 (-4.28%)
At close: Apr 28, 2026

Polisan Holding A.S. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202621.1021.2620.3620.42--2.95%1,220,316
Apr 27, 202622.0022.0820.9821.0421.04-3.84%6,268,277
Apr 24, 202622.6222.8221.7621.8821.88-3.19%5,445,417
Apr 22, 202623.3023.6622.5822.6022.60-2.59%3,868,125
Apr 21, 202623.6024.0223.0623.2023.20-1.53%6,209,705
Apr 20, 202623.0624.1422.9223.5623.561.90%10,741,860
Apr 17, 202622.7423.1622.5223.1223.122.30%8,856,724
Apr 16, 202622.7023.1222.4222.6022.600.09%6,836,481
Apr 15, 202622.8822.9822.2822.5822.58-0.27%4,693,024
Apr 14, 202622.8223.4822.5022.6422.64-0.35%7,442,918
Apr 13, 202622.4223.8221.8622.7222.721.34%16,118,570
Apr 10, 202621.2822.5421.2822.4222.425.46%9,282,299
Apr 9, 202621.7822.3221.2621.2621.26-2.39%5,974,926
Apr 8, 202622.4822.5021.6821.7821.780.46%9,333,759
Apr 7, 202625.0225.3021.3021.6821.68-7.74%20,150,050
Apr 6, 202622.9824.3022.5623.5023.503.43%13,033,390
Apr 3, 202621.2823.3621.2422.7222.726.97%29,882,690
Apr 2, 202621.3821.7621.0821.2421.24-0.84%3,572,145
Apr 1, 202620.6221.7420.3821.4221.424.69%4,771,200
Mar 31, 202621.3821.5020.3420.4620.46-4.30%6,871,605
Mar 30, 202621.5822.3420.7621.3821.380.09%10,217,270
Mar 27, 202619.8021.3619.8021.3621.368.92%8,002,302
Mar 26, 202620.4220.9619.4019.6119.61-3.49%7,084,767
Mar 25, 202620.5221.0820.2820.3220.32-0.68%3,832,699
Mar 24, 202621.1621.3620.1820.4620.46-2.94%4,550,830
Mar 23, 202622.0022.0820.6821.0821.08-5.39%8,316,597
Mar 19, 202622.0822.4221.9622.2822.280.54%1,263,584
Mar 18, 202622.1022.8821.4022.1622.16-6,771,621
Mar 17, 202620.6422.3020.4622.1622.167.57%8,957,871
Mar 16, 202619.9720.9219.8920.6020.604.52%6,471,360
Mar 13, 202620.4221.1419.7119.7119.71-3.29%6,649,644
Mar 12, 202620.1421.4019.8720.3820.382.93%12,318,930
Mar 11, 202618.0619.8018.0519.8019.8010.00%17,279,570
Mar 10, 202616.7418.0016.6018.0018.009.96%6,024,865
Mar 9, 202616.4416.7715.6316.3716.37-3.59%4,156,682
Mar 6, 202617.6517.6516.5916.9816.98-2.41%3,226,596
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