Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Politeknik Metal Sanayi ve Ticaret AS (POLTK) Historical Prices

TR:POLTK historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,530.002,532.502,422.002,422.002,422.00-4.27%5,0900.57
Oct 29, 20262,530.002,655.002,495.002,530.002,530.00+0.00%00.00
Oct 28, 20262,602.502,655.002,495.002,530.002,530.00-5.51%4,4400.49
Oct 27, 20262,900.002,900.002,675.002,677.502,677.50-3.69%4,7550.52
Oct 26, 20262,980.002,980.002,720.002,780.002,780.00-0.54%5,5340.60
Oct 23, 20262,772.502,827.502,617.502,795.002,795.00+1.08%7,5510.81
Oct 22, 20262,850.002,950.002,750.002,765.002,765.00-2.98%4,0520.44
Oct 21, 20262,987.503,010.002,850.002,850.002,850.00-4.52%4,1610.45
Oct 20, 20263,000.003,055.002,950.002,985.002,985.00-0.42%3,9830.43
Oct 19, 20263,040.003,130.002,987.502,997.502,997.50-2.04%5,6010.60
Oct 16, 20263,285.003,285.003,060.003,060.003,060.00-10.00%17,0931.88
Oct 15, 20263,585.003,892.503,370.003,400.003,400.00-3.95%14,1581.59
Oct 14, 20264,042.504,195.003,515.003,540.003,540.00-8.05%27,1623.17
Oct 13, 20263,655.003,850.003,595.003,850.003,850.00+10.00%15,1251.80
Oct 12, 20263,177.503,500.003,132.503,500.003,500.00+9.98%24,0252.99
Oct 09, 20263,015.003,280.003,015.003,182.503,182.50+3.83%13,4641.71
Oct 08, 20262,942.503,225.002,925.003,065.003,065.00+4.34%19,6202.57
Oct 07, 20262,977.503,200.002,930.002,937.502,937.50-2.41%6,0150.79
Oct 06, 20262,997.503,095.002,930.003,010.003,010.00+0.33%5,7720.76
Oct 05, 20263,012.503,137.502,977.503,000.003,000.00-0.66%3,7920.49
Oct 02, 20263,120.003,120.002,927.503,020.003,020.00+3.34%6,5460.84
Oct 01, 20262,760.002,932.502,660.002,922.502,922.50+5.89%11,9221.53
Sep 30, 20262,965.003,030.002,690.002,760.002,760.00-7.62%66,7589.20
Sep 29, 20263,010.003,050.002,957.502,987.502,987.50-0.75%5,1550.71
Sep 28, 20263,080.003,137.503,007.503,010.003,010.00-6.67%4,7780.64
Sep 25, 20263,175.003,300.003,130.003,225.003,225.00+1.57%5,9000.78
Sep 24, 20263,325.003,332.503,160.003,175.003,175.00-4.51%5,6310.70
Sep 23, 20263,312.503,450.003,307.503,325.003,325.00+0.45%10,2881.25
Sep 22, 20263,315.003,387.503,265.003,310.003,310.00-0.15%6,6420.81
Sep 21, 20263,430.003,430.003,155.003,315.003,315.00-4.81%9,1431.13
Sep 18, 20263,715.003,725.003,430.003,482.503,482.50-8.60%12,3691.56
Sep 17, 20263,930.003,935.003,740.003,810.003,810.00-2.56%6,5980.83
Sep 16, 20264,077.504,137.503,845.003,910.003,910.00-4.05%8,6131.07
Sep 15, 20264,115.004,347.504,047.504,075.004,075.00-0.79%11,8301.49
Sep 14, 20264,132.504,200.004,075.004,107.504,107.50-0.96%5,2900.66
Sep 11, 20264,097.504,352.504,050.004,147.504,147.50+1.22%11,9841.51
Sep 10, 20264,085.004,152.504,005.004,097.504,097.50+0.31%4,2080.53
Sep 09, 20264,125.004,200.004,070.004,085.004,085.00-0.12%8,3191.04
Sep 08, 20264,005.004,200.003,997.504,090.004,090.00+2.19%10,0991.28
Sep 07, 20264,017.504,065.003,977.504,002.504,002.50-0.31%3,0790.39
Sep 04, 20264,000.004,067.503,950.004,015.004,015.00+0.38%4,9100.62
Sep 03, 20264,065.004,085.004,000.004,000.004,000.00-1.60%5,5050.69
Sep 02, 20264,200.004,200.004,002.504,065.004,065.00-1.51%4,8650.60
Sep 01, 20264,190.004,207.504,060.004,127.504,127.50-1.49%5,7180.71
Aug 31, 20264,270.004,322.504,175.004,190.004,190.00-1.87%6,3520.79
Aug 28, 20264,310.004,322.504,270.004,270.004,270.00-0.81%4,2880.53
Aug 27, 20264,490.004,490.004,287.504,305.004,305.00-2.21%6,8270.84
Aug 26, 20264,440.004,497.504,402.504,402.504,402.50-0.84%3,6170.45
Aug 25, 20264,532.504,550.004,435.004,440.004,440.00-1.99%4,7890.60
Aug 24, 20264,525.004,612.504,520.004,530.004,530.00+0.17%5,8700.74