Politeknik Metal Sanayi ve Ticaret Anonim Sirketi (IST:POLTK)
Turkey
· Delayed Price · Currency is TRY 8,125.00
-22.50 (-0.28%)
At close: Dec 4, 2025
IST:POLTK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8,142.50 | 8,217.50 | 8,025.00 | 8,117.50 | 8,117.50 | -0.09% | 2,772 |
| Dec 4, 2025 | 8,147.50 | 8,205.00 | 7,850.00 | 8,125.00 | 8,125.00 | -0.28% | 6,388 |
| Dec 3, 2025 | 8,170.00 | 8,320.00 | 8,025.00 | 8,147.50 | 8,147.50 | -0.28% | 4,192 |
| Dec 2, 2025 | 8,145.00 | 8,332.50 | 8,100.00 | 8,170.00 | 8,170.00 | 0.34% | 4,172 |
| Dec 1, 2025 | 8,410.00 | 8,487.50 | 8,100.00 | 8,142.50 | 8,142.50 | -2.49% | 5,069 |
| Nov 28, 2025 | 8,260.00 | 8,790.00 | 8,260.00 | 8,350.00 | 8,350.00 | -2.17% | 4,207 |
| Nov 27, 2025 | 8,150.00 | 8,910.00 | 8,050.00 | 8,535.00 | 8,535.00 | 4.72% | 10,257 |
| Nov 26, 2025 | 8,255.00 | 8,302.50 | 7,952.50 | 8,150.00 | 8,150.00 | 0.99% | 3,842 |
| Nov 25, 2025 | 8,345.00 | 8,395.00 | 7,812.50 | 8,070.00 | 8,070.00 | -3.27% | 7,704 |
| Nov 24, 2025 | 8,577.50 | 8,627.50 | 8,300.00 | 8,342.50 | 8,342.50 | -1.85% | 5,315 |
| Nov 21, 2025 | 8,550.00 | 8,560.00 | 8,315.00 | 8,500.00 | 8,500.00 | 0.41% | 2,851 |
| Nov 20, 2025 | 9,007.50 | 9,200.00 | 8,450.00 | 8,465.00 | 8,465.00 | -4.11% | 5,457 |
| Nov 19, 2025 | 8,442.50 | 8,830.00 | 8,330.00 | 8,827.50 | 8,827.50 | 4.65% | 10,588 |
| Nov 18, 2025 | 8,700.00 | 8,700.00 | 8,380.00 | 8,435.00 | 8,435.00 | -1.69% | 4,488 |
| Nov 17, 2025 | 8,890.00 | 8,890.00 | 8,480.00 | 8,580.00 | 8,580.00 | -2.00% | 6,966 |
| Nov 14, 2025 | 8,560.00 | 8,815.00 | 8,390.00 | 8,755.00 | 8,755.00 | 2.28% | 5,560 |
| Nov 13, 2025 | 8,727.50 | 8,982.50 | 8,552.50 | 8,560.00 | 8,560.00 | -1.92% | 5,637 |
| Nov 12, 2025 | 9,157.50 | 9,275.00 | 8,652.50 | 8,727.50 | 8,727.50 | -4.70% | 8,369 |
| Nov 11, 2025 | 9,655.00 | 9,655.00 | 8,700.00 | 9,157.50 | 9,157.50 | -5.15% | 8,826 |
| Nov 10, 2025 | 9,500.00 | 9,910.00 | 9,290.00 | 9,655.00 | 9,655.00 | 1.15% | 14,419 |
| Nov 7, 2025 | 9,805.00 | 10,147.50 | 9,505.00 | 9,545.00 | 9,545.00 | -2.60% | 11,627 |
| Nov 6, 2025 | 10,382.50 | 10,800.00 | 9,495.00 | 9,800.00 | 9,800.00 | -3.35% | 34,876 |
| Nov 5, 2025 | 9,222.50 | 10,140.00 | 9,165.00 | 10,140.00 | 10,140.00 | 9.98% | 31,022 |
| Nov 4, 2025 | 9,800.00 | 9,950.00 | 8,920.00 | 9,220.00 | 9,220.00 | -2.36% | 26,931 |
| Nov 3, 2025 | 8,605.00 | 9,442.50 | 8,595.00 | 9,442.50 | 9,442.50 | 9.99% | 21,763 |
| Oct 31, 2025 | 8,100.00 | 8,585.00 | 8,100.00 | 8,585.00 | 8,585.00 | 9.99% | 17,912 |
| Oct 30, 2025 | 7,097.50 | 7,805.00 | 7,097.50 | 7,805.00 | 7,805.00 | 9.97% | 11,395 |
| Oct 28, 2025 | 7,255.00 | 7,472.50 | 7,067.50 | 7,097.50 | 7,097.50 | -2.31% | 6,531 |
| Oct 27, 2025 | 7,462.50 | 7,955.00 | 7,230.00 | 7,265.00 | 7,265.00 | 0.31% | 25,656 |
| Oct 24, 2025 | 6,587.50 | 7,242.50 | 6,587.50 | 7,242.50 | 7,242.50 | 9.98% | 17,309 |
| Oct 23, 2025 | 6,685.00 | 6,735.00 | 6,400.00 | 6,585.00 | 6,585.00 | -1.50% | 4,635 |
| Oct 22, 2025 | 6,815.00 | 6,880.00 | 6,652.50 | 6,685.00 | 6,685.00 | -1.91% | 6,298 |
| Oct 21, 2025 | 6,757.50 | 6,855.00 | 6,670.00 | 6,815.00 | 6,815.00 | 0.93% | 7,812 |
| Oct 20, 2025 | 6,802.50 | 6,885.00 | 6,680.00 | 6,752.50 | 6,752.50 | 0.19% | 5,392 |
| Oct 17, 2025 | 6,732.50 | 6,845.00 | 6,612.50 | 6,740.00 | 6,740.00 | 0.11% | 6,667 |
| Oct 16, 2025 | 6,900.00 | 6,900.00 | 6,725.00 | 6,732.50 | 6,732.50 | -2.43% | 5,611 |
| Oct 15, 2025 | 6,977.50 | 7,110.00 | 6,775.00 | 6,900.00 | 6,900.00 | -0.11% | 12,590 |
| Oct 14, 2025 | 6,990.00 | 7,252.50 | 6,887.50 | 6,907.50 | 6,907.50 | -1.04% | 6,958 |
| Oct 13, 2025 | 7,200.00 | 7,200.00 | 6,950.00 | 6,980.00 | 6,980.00 | -3.52% | 6,972 |
| Oct 10, 2025 | 6,970.00 | 7,472.50 | 6,625.00 | 7,235.00 | 7,235.00 | 3.84% | 13,821 |
| Oct 9, 2025 | 7,037.50 | 7,230.00 | 6,890.00 | 6,967.50 | 6,967.50 | -0.50% | 6,567 |
| Oct 8, 2025 | 7,190.00 | 7,277.50 | 7,002.50 | 7,002.50 | 7,002.50 | -2.61% | 6,482 |
| Oct 7, 2025 | 7,160.00 | 7,400.00 | 7,025.00 | 7,190.00 | 7,190.00 | 0.91% | 8,205 |
| Oct 6, 2025 | 7,450.00 | 7,545.00 | 7,080.00 | 7,125.00 | 7,125.00 | -3.72% | 10,271 |
| Oct 3, 2025 | 7,392.50 | 7,717.50 | 7,307.50 | 7,400.00 | 7,400.00 | 0.10% | 15,376 |
| Oct 2, 2025 | 7,965.00 | 7,965.00 | 7,282.50 | 7,392.50 | 7,392.50 | -7.19% | 25,359 |
| Oct 1, 2025 | 9,075.00 | 9,115.00 | 7,965.00 | 7,965.00 | 7,965.00 | -10.00% | 25,187 |
| Sep 30, 2025 | 8,565.00 | 9,090.00 | 8,565.00 | 8,850.00 | 8,850.00 | 3.48% | 13,724 |
| Sep 29, 2025 | 9,000.00 | 9,157.50 | 8,480.00 | 8,552.50 | 8,552.50 | -4.41% | 10,213 |
| Sep 26, 2025 | 9,000.00 | 9,250.00 | 8,825.00 | 8,947.50 | 8,947.50 | -1.13% | 10,563 |
| Sep 25, 2025 | 8,917.50 | 9,697.50 | 8,685.00 | 9,050.00 | 9,050.00 | -4.11% | 26,059 |
| Sep 24, 2025 | 9,887.50 | 11,167.50 | 9,437.50 | 9,437.50 | 9,437.50 | -9.99% | 43,261 |
| Sep 23, 2025 | 11,652.50 | 12,090.00 | 10,485.00 | 10,485.00 | 10,485.00 | -10.00% | 26,761 |
| Sep 22, 2025 | 11,495.00 | 12,642.50 | 11,307.50 | 11,650.00 | 11,650.00 | 1.35% | 26,487 |
| Sep 19, 2025 | 11,340.00 | 11,740.00 | 11,002.50 | 11,495.00 | 11,495.00 | 2.25% | 10,915 |
| Sep 18, 2025 | 11,230.00 | 11,487.50 | 11,012.50 | 11,242.50 | 11,242.50 | 0.11% | 11,406 |
| Sep 17, 2025 | 10,682.50 | 11,752.50 | 10,497.50 | 11,230.00 | 11,230.00 | 5.10% | 26,482 |
| Sep 16, 2025 | 10,405.00 | 10,700.00 | 10,180.00 | 10,685.00 | 10,685.00 | 1.76% | 9,326 |
| Sep 15, 2025 | 10,472.50 | 10,842.50 | 9,995.00 | 10,500.00 | 10,500.00 | 0.26% | 14,266 |
| Sep 12, 2025 | 10,010.00 | 10,635.00 | 9,550.00 | 10,472.50 | 10,472.50 | 4.62% | 17,471 |
| Sep 11, 2025 | 10,900.00 | 10,962.50 | 10,010.00 | 10,010.00 | 10,010.00 | -7.14% | 13,623 |
| Sep 10, 2025 | 10,012.50 | 10,947.50 | 9,977.50 | 10,780.00 | 10,780.00 | 7.67% | 30,350 |
| Sep 9, 2025 | 9,150.00 | 10,012.50 | 9,000.00 | 10,012.50 | 10,012.50 | 10.00% | 15,590 |
| Sep 8, 2025 | 8,805.00 | 9,522.50 | 8,715.00 | 9,102.50 | 9,102.50 | -0.46% | 8,484 |
| Sep 5, 2025 | 9,192.50 | 9,545.00 | 9,030.00 | 9,145.00 | 9,145.00 | -1.53% | 6,853 |
| Sep 4, 2025 | 8,952.50 | 9,660.00 | 8,952.50 | 9,287.50 | 9,287.50 | 3.95% | 13,207 |
| Sep 3, 2025 | 9,340.00 | 9,397.50 | 8,800.00 | 8,935.00 | 8,935.00 | -4.34% | 11,050 |
| Sep 2, 2025 | 9,580.00 | 9,865.00 | 8,800.00 | 9,340.00 | 9,340.00 | 0.86% | 27,813 |
| Sep 1, 2025 | 8,997.50 | 9,260.00 | 8,672.50 | 9,260.00 | 9,260.00 | 9.98% | 19,412 |
| Aug 29, 2025 | 7,912.50 | 8,680.00 | 7,765.00 | 8,420.00 | 8,420.00 | 6.41% | 19,565 |
| Aug 28, 2025 | 7,400.00 | 8,080.00 | 7,375.00 | 7,912.50 | 7,912.50 | 7.65% | 16,499 |
| Aug 27, 2025 | 7,407.50 | 7,600.00 | 7,312.50 | 7,350.00 | 7,350.00 | 0.24% | 5,203 |
| Aug 26, 2025 | 7,780.00 | 7,780.00 | 7,332.50 | 7,332.50 | 7,332.50 | -5.02% | 24,842 |
| Aug 25, 2025 | 7,687.50 | 7,792.50 | 7,650.00 | 7,720.00 | 7,720.00 | 0.49% | 3,334 |
| Aug 22, 2025 | 7,787.50 | 7,840.00 | 7,620.00 | 7,682.50 | 7,682.50 | -1.32% | 3,528 |
| Aug 21, 2025 | 7,800.00 | 8,100.00 | 7,702.50 | 7,785.00 | 7,785.00 | 1.63% | 5,475 |
| Aug 20, 2025 | 7,542.50 | 8,002.50 | 7,207.50 | 7,660.00 | 7,660.00 | 1.56% | 10,344 |
| Aug 19, 2025 | 7,200.00 | 7,700.00 | 7,067.50 | 7,542.50 | 7,542.50 | 4.76% | 10,278 |
| Aug 18, 2025 | 7,185.00 | 7,487.50 | 7,185.00 | 7,200.00 | 7,200.00 | 0.56% | 4,744 |
| Aug 15, 2025 | 7,020.00 | 7,220.00 | 7,020.00 | 7,160.00 | 7,160.00 | 1.99% | 3,048 |
| Aug 14, 2025 | 7,132.50 | 7,295.00 | 7,000.00 | 7,020.00 | 7,020.00 | -1.61% | 3,440 |
| Aug 13, 2025 | 7,357.50 | 7,385.00 | 7,120.00 | 7,135.00 | 7,135.00 | -3.02% | 4,286 |
| Aug 12, 2025 | 7,560.00 | 7,560.00 | 7,275.00 | 7,357.50 | 7,357.50 | -3.19% | 6,227 |
| Aug 11, 2025 | 7,035.00 | 7,700.00 | 7,035.00 | 7,600.00 | 7,600.00 | 8.03% | 14,279 |
| Aug 8, 2025 | 7,127.50 | 7,127.50 | 6,917.50 | 7,035.00 | 7,035.00 | -1.30% | 3,874 |
| Aug 7, 2025 | 7,335.00 | 7,360.00 | 7,085.00 | 7,127.50 | 7,127.50 | -0.45% | 4,432 |
| Aug 6, 2025 | 7,130.00 | 7,420.00 | 7,112.50 | 7,160.00 | 7,160.00 | 1.20% | 8,010 |
| Aug 5, 2025 | 7,030.00 | 7,360.00 | 6,952.50 | 7,075.00 | 7,075.00 | 0.64% | 6,821 |
| Aug 4, 2025 | 6,750.00 | 7,100.00 | 6,630.00 | 7,030.00 | 7,030.00 | 4.81% | 6,079 |
| Aug 1, 2025 | 6,805.00 | 6,970.00 | 6,695.00 | 6,707.50 | 6,707.50 | -1.43% | 3,206 |
| Jul 31, 2025 | 6,840.00 | 6,947.50 | 6,797.50 | 6,805.00 | 6,805.00 | -0.51% | 3,704 |
| Jul 30, 2025 | 6,800.00 | 6,975.00 | 6,697.50 | 6,840.00 | 6,840.00 | 2.09% | 6,568 |
| Jul 29, 2025 | 6,997.50 | 6,997.50 | 6,655.00 | 6,700.00 | 6,700.00 | -3.70% | 4,713 |
| Jul 28, 2025 | 6,897.50 | 7,362.50 | 6,825.00 | 6,957.50 | 6,957.50 | 2.92% | 11,363 |
| Jul 25, 2025 | 7,265.00 | 7,372.50 | 6,750.00 | 6,760.00 | 6,760.00 | -4.79% | 11,444 |
| Jul 24, 2025 | 6,465.00 | 7,100.00 | 6,465.00 | 7,100.00 | 7,100.00 | 9.99% | 16,579 |
| Jul 23, 2025 | 6,637.50 | 6,672.50 | 6,437.50 | 6,455.00 | 6,455.00 | -2.27% | 4,049 |
| Jul 22, 2025 | 6,387.50 | 6,717.50 | 6,387.50 | 6,605.00 | 6,605.00 | 3.41% | 5,663 |
| Jul 21, 2025 | 6,382.50 | 6,430.00 | 6,302.50 | 6,387.50 | 6,387.50 | 0.12% | 1,995 |
| Jul 18, 2025 | 6,330.00 | 6,385.00 | 6,270.00 | 6,380.00 | 6,380.00 | 0.79% | 1,897 |