Politeknik Metal Sanayi ve Ticaret Anonim Sirketi (IST:POLTK)
Turkey
· Delayed Price · Currency is TRY 5,352.50
-267.50 (-4.76%)
At close: Apr 28, 2026
IST:POLTK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 5,812.50 | 5,815.00 | 5,572.50 | 5,620.00 | 5,620.00 | -2.05% | 11,843 |
| Apr 24, 2026 | 5,600.00 | 5,850.00 | 5,532.50 | 5,737.50 | 5,737.50 | 2.46% | 16,827 |
| Apr 22, 2026 | 5,715.00 | 5,795.00 | 5,512.50 | 5,600.00 | 5,600.00 | -1.50% | 11,062 |
| Apr 21, 2026 | 5,795.00 | 5,927.50 | 5,620.00 | 5,685.00 | 5,685.00 | -1.64% | 18,135 |
| Apr 20, 2026 | 5,847.50 | 5,950.00 | 5,705.00 | 5,780.00 | 5,780.00 | -4.62% | 22,447 |
| Apr 17, 2026 | 5,750.00 | 6,107.50 | 5,605.00 | 6,060.00 | 6,060.00 | 7.88% | 42,239 |
| Apr 16, 2026 | 5,407.50 | 5,800.00 | 5,400.00 | 5,617.50 | 5,617.50 | 4.03% | 27,292 |
| Apr 15, 2026 | 5,207.50 | 5,440.00 | 5,185.00 | 5,400.00 | 5,400.00 | 3.70% | 17,666 |
| Apr 14, 2026 | 5,097.50 | 5,255.00 | 5,097.50 | 5,207.50 | 5,207.50 | 3.12% | 12,364 |
| Apr 13, 2026 | 5,167.50 | 5,190.00 | 5,000.00 | 5,050.00 | 5,050.00 | -2.79% | 13,956 |
| Apr 10, 2026 | 5,077.50 | 5,277.50 | 5,032.50 | 5,195.00 | 5,195.00 | 3.59% | 19,000 |
| Apr 9, 2026 | 5,120.00 | 5,122.50 | 5,000.00 | 5,015.00 | 5,015.00 | -0.99% | 8,822 |
| Apr 8, 2026 | 5,057.50 | 5,192.50 | 5,040.00 | 5,065.00 | 5,065.00 | 3.37% | 12,339 |
| Apr 7, 2026 | 5,302.50 | 5,350.00 | 4,870.00 | 4,900.00 | 4,900.00 | -7.55% | 21,983 |
| Apr 6, 2026 | 5,452.50 | 5,750.00 | 5,290.00 | 5,300.00 | 5,300.00 | -2.75% | 29,685 |
| Apr 3, 2026 | 5,052.50 | 5,520.00 | 5,032.50 | 5,450.00 | 5,450.00 | 8.57% | 56,660 |
| Apr 2, 2026 | 5,062.50 | 5,140.00 | 4,962.50 | 5,020.00 | 5,020.00 | -1.08% | 13,617 |
| Apr 1, 2026 | 4,897.50 | 5,137.50 | 4,882.50 | 5,075.00 | 5,075.00 | 4.48% | 25,120 |
| Mar 31, 2026 | 4,767.50 | 5,045.00 | 4,767.50 | 4,857.50 | 4,857.50 | 2.05% | 16,786 |
| Mar 30, 2026 | 4,812.50 | 4,822.50 | 4,700.00 | 4,760.00 | 4,760.00 | -1.09% | 10,486 |
| Mar 27, 2026 | 4,922.50 | 4,970.00 | 4,800.00 | 4,812.50 | 4,812.50 | -2.92% | 9,685 |
| Mar 26, 2026 | 5,000.00 | 5,025.00 | 4,905.00 | 4,957.50 | 4,957.50 | -0.85% | 11,380 |
| Mar 25, 2026 | 5,000.00 | 5,090.00 | 4,972.50 | 5,000.00 | 5,000.00 | 0.50% | 12,191 |
| Mar 24, 2026 | 5,147.50 | 5,147.50 | 4,972.50 | 4,975.00 | 4,975.00 | -3.35% | 12,508 |
| Mar 23, 2026 | 4,937.50 | 5,167.50 | 4,705.00 | 5,147.50 | 5,147.50 | 3.00% | 24,635 |
| Mar 19, 2026 | 5,050.00 | 5,050.00 | 4,960.00 | 4,997.50 | 4,997.50 | -0.55% | 4,605 |
| Mar 18, 2026 | 5,065.00 | 5,087.50 | 4,975.00 | 5,025.00 | 5,025.00 | -0.74% | 12,352 |
| Mar 17, 2026 | 5,040.00 | 5,100.00 | 4,982.50 | 5,062.50 | 5,062.50 | 0.65% | 10,787 |
| Mar 16, 2026 | 5,045.00 | 5,082.50 | 5,020.00 | 5,030.00 | 5,030.00 | 0.05% | 9,597 |
| Mar 13, 2026 | 5,130.00 | 5,130.00 | 5,000.00 | 5,027.50 | 5,027.50 | -2.00% | 10,121 |
| Mar 12, 2026 | 5,085.00 | 5,200.00 | 5,045.00 | 5,130.00 | 5,130.00 | 0.88% | 13,261 |
| Mar 11, 2026 | 5,300.00 | 5,312.50 | 5,077.50 | 5,085.00 | 5,085.00 | -4.01% | 15,328 |
| Mar 10, 2026 | 5,300.00 | 5,475.00 | 5,267.50 | 5,297.50 | 5,297.50 | 0.71% | 14,780 |
| Mar 9, 2026 | 5,415.00 | 5,415.00 | 5,140.00 | 5,260.00 | 5,260.00 | -2.86% | 16,221 |
| Mar 6, 2026 | 5,695.00 | 5,697.50 | 5,395.00 | 5,415.00 | 5,415.00 | -4.62% | 13,956 |
| Mar 5, 2026 | 5,500.00 | 5,835.00 | 5,500.00 | 5,677.50 | 5,677.50 | 3.75% | 23,135 |
| Mar 4, 2026 | 5,492.50 | 5,592.50 | 5,365.00 | 5,472.50 | 5,472.50 | -0.36% | 17,372 |
| Mar 3, 2026 | 5,702.50 | 5,825.00 | 5,490.00 | 5,492.50 | 5,492.50 | -3.68% | 16,276 |
| Mar 2, 2026 | 5,497.50 | 5,750.00 | 5,407.50 | 5,702.50 | 5,702.50 | -4.96% | 20,696 |
| Feb 27, 2026 | 6,005.00 | 6,097.50 | 6,000.00 | 6,000.00 | 6,000.00 | -0.66% | 14,942 |
| Feb 26, 2026 | 6,022.50 | 6,220.00 | 6,000.00 | 6,040.00 | 6,040.00 | -0.86% | 17,509 |
| Feb 25, 2026 | 6,000.00 | 6,380.00 | 6,000.00 | 6,092.50 | 6,092.50 | 1.33% | 38,237 |
| Feb 24, 2026 | 6,075.00 | 6,102.50 | 6,002.50 | 6,012.50 | 6,012.50 | -0.95% | 10,395 |
| Feb 23, 2026 | 6,142.50 | 6,217.50 | 6,067.50 | 6,070.00 | 6,070.00 | -0.49% | 12,181 |
| Feb 20, 2026 | 6,100.00 | 6,175.00 | 6,040.00 | 6,100.00 | 6,100.00 | - | 11,625 |
| Feb 19, 2026 | 6,250.00 | 6,297.50 | 6,052.50 | 6,100.00 | 6,100.00 | -2.40% | 15,917 |
| Feb 18, 2026 | 6,402.50 | 6,437.50 | 6,250.00 | 6,250.00 | 6,250.00 | -2.38% | 18,281 |
| Feb 17, 2026 | 6,370.00 | 6,532.50 | 6,352.50 | 6,402.50 | 6,402.50 | 0.67% | 19,085 |
| Feb 16, 2026 | 6,305.00 | 6,467.50 | 6,305.00 | 6,360.00 | 6,360.00 | 0.87% | 17,887 |
| Feb 13, 2026 | 6,327.50 | 6,375.00 | 6,247.50 | 6,305.00 | 6,305.00 | -0.32% | 13,360 |
| Feb 12, 2026 | 6,295.00 | 6,337.50 | 6,270.00 | 6,325.00 | 6,325.00 | 0.64% | 13,427 |
| Feb 11, 2026 | 6,370.00 | 6,372.50 | 6,275.00 | 6,285.00 | 6,285.00 | -1.18% | 12,108 |
| Feb 10, 2026 | 6,327.50 | 6,447.50 | 6,270.00 | 6,360.00 | 6,360.00 | 0.51% | 19,349 |
| Feb 9, 2026 | 6,295.00 | 6,387.50 | 6,260.00 | 6,327.50 | 6,327.50 | 0.52% | 12,391 |
| Feb 6, 2026 | 6,277.50 | 6,350.00 | 6,202.50 | 6,295.00 | 6,295.00 | 0.28% | 13,040 |
| Feb 5, 2026 | 6,300.00 | 6,345.00 | 6,225.00 | 6,277.50 | 6,277.50 | -0.36% | 14,919 |
| Feb 4, 2026 | 6,332.50 | 6,352.50 | 6,270.00 | 6,300.00 | 6,300.00 | -0.51% | 12,066 |
| Feb 3, 2026 | 6,270.00 | 6,532.50 | 6,270.00 | 6,332.50 | 6,332.50 | 1.16% | 21,104 |
| Feb 2, 2026 | 6,290.00 | 6,360.00 | 6,200.00 | 6,260.00 | 6,260.00 | -0.75% | 18,973 |
| Jan 30, 2026 | 6,480.00 | 6,500.00 | 6,280.00 | 6,307.50 | 6,307.50 | -2.29% | 24,182 |
| Jan 29, 2026 | 6,620.00 | 6,642.50 | 6,450.00 | 6,455.00 | 6,455.00 | -0.96% | 28,694 |
| Jan 28, 2026 | 6,500.00 | 6,625.00 | 6,397.50 | 6,517.50 | 6,517.50 | 0.66% | 32,142 |
| Jan 27, 2026 | 7,000.00 | 7,410.00 | 6,460.00 | 6,475.00 | 6,475.00 | -8.80% | 99,472 |
| Jan 26, 2026 | 6,460.00 | 7,260.00 | 6,460.00 | 7,100.00 | 7,100.00 | 7.29% | 47,295 |
| Jan 23, 2026 | 6,750.00 | 6,927.50 | 6,500.00 | 6,617.50 | 6,617.50 | -1.16% | 22,606 |
| Jan 22, 2026 | 6,482.50 | 6,927.50 | 6,430.00 | 6,695.00 | 6,695.00 | 3.28% | 42,029 |
| Jan 21, 2026 | 6,627.50 | 6,687.50 | 6,405.00 | 6,482.50 | 6,482.50 | -2.19% | 17,440 |
| Jan 20, 2026 | 6,500.00 | 6,787.50 | 6,370.00 | 6,627.50 | 6,627.50 | 1.96% | 51,462 |
| Jan 19, 2026 | 7,050.00 | 7,415.00 | 6,472.50 | 6,500.00 | 6,500.00 | -3.60% | 115,437 |
| Jan 16, 2026 | 6,135.00 | 6,742.50 | 6,135.00 | 6,742.50 | 6,742.50 | 9.99% | 47,776 |
| Jan 15, 2026 | 6,050.00 | 6,267.50 | 6,040.00 | 6,130.00 | 6,130.00 | -0.16% | 47,565 |
| Jan 14, 2026 | 6,160.00 | 6,302.50 | 6,140.00 | 6,140.00 | 6,140.00 | -2.85% | 29,651 |
| Jan 13, 2026 | 6,185.00 | 6,600.00 | 6,140.00 | 6,320.00 | 6,320.00 | 2.18% | 35,682 |
| Jan 12, 2026 | 6,307.50 | 6,352.50 | 6,175.00 | 6,185.00 | 6,185.00 | -1.94% | 25,007 |
| Jan 9, 2026 | 6,490.00 | 6,620.00 | 6,280.00 | 6,307.50 | 6,307.50 | -2.81% | 33,835 |
| Jan 8, 2026 | 6,715.00 | 6,822.50 | 6,475.00 | 6,490.00 | 6,490.00 | -3.35% | 42,041 |
| Jan 7, 2026 | 7,292.50 | 7,320.00 | 6,695.00 | 6,715.00 | 6,715.00 | -6.08% | 58,211 |
| Jan 6, 2026 | 7,877.50 | 8,055.00 | 7,140.00 | 7,150.00 | 7,150.00 | -7.74% | 54,192 |
| Jan 5, 2026 | 8,375.00 | 8,380.00 | 7,582.50 | 7,750.00 | 7,750.00 | -7.46% | 33,843 |
| Jan 2, 2026 | 9,335.00 | 10,235.00 | 8,375.00 | 8,375.00 | 8,375.00 | -9.99% | 56,106 |
| Dec 31, 2025 | 9,202.50 | 9,700.00 | 8,985.00 | 9,305.00 | 9,305.00 | -6.79% | 23,437 |
| Dec 30, 2025 | 10,320.00 | 10,350.00 | 9,982.50 | 9,982.50 | 9,982.50 | -9.99% | 13,354 |
| Dec 29, 2025 | 12,650.00 | 13,252.50 | 11,090.00 | 11,090.00 | 11,090.00 | -9.98% | 105,642 |
| Dec 26, 2025 | 11,077.50 | 12,320.00 | 10,740.00 | 12,320.00 | 12,320.00 | 10.00% | 35,959 |
| Dec 25, 2025 | 11,580.00 | 12,700.00 | 10,530.00 | 11,200.00 | 11,200.00 | -4.27% | 68,323 |
| Dec 24, 2025 | 10,610.00 | 11,745.00 | 10,610.00 | 11,700.00 | 11,700.00 | 8.16% | 24,143 |
| Dec 23, 2025 | 10,000.00 | 10,817.50 | 9,730.00 | 10,817.50 | 10,817.50 | 8.18% | 20,645 |
| Dec 22, 2025 | 9,887.50 | 10,040.00 | 9,152.50 | 10,000.00 | 10,000.00 | 4.17% | 23,219 |
| Dec 19, 2025 | 8,890.00 | 9,610.00 | 8,700.00 | 9,600.00 | 9,600.00 | 7.87% | 18,757 |
| Dec 18, 2025 | 8,225.00 | 8,900.00 | 8,225.00 | 8,900.00 | 8,900.00 | 8.37% | 27,889 |
| Dec 17, 2025 | 8,105.00 | 8,977.50 | 8,077.50 | 8,212.50 | 8,212.50 | 0.61% | 67,211 |
| Dec 16, 2025 | 8,187.50 | 8,272.50 | 8,100.00 | 8,162.50 | 8,162.50 | 0.28% | 2,336 |
| Dec 15, 2025 | 8,277.50 | 8,317.50 | 8,110.00 | 8,140.00 | 8,140.00 | -1.63% | 2,875 |
| Dec 12, 2025 | 8,352.50 | 8,425.00 | 8,202.50 | 8,275.00 | 8,275.00 | -0.90% | 3,176 |
| Dec 11, 2025 | 8,747.50 | 8,747.50 | 8,300.00 | 8,350.00 | 8,350.00 | 1.03% | 4,281 |
| Dec 10, 2025 | 8,302.50 | 8,372.50 | 8,185.00 | 8,265.00 | 8,265.00 | -0.42% | 3,044 |
| Dec 9, 2025 | 8,325.00 | 8,407.50 | 8,262.50 | 8,300.00 | 8,300.00 | -1.54% | 3,225 |
| Dec 8, 2025 | 8,147.50 | 8,897.50 | 8,145.00 | 8,430.00 | 8,430.00 | 3.85% | 15,240 |
| 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 |