Platform Turizm Tasimacilik Gida Insaat Temizlik Hizmetleri Sanayi ve Ticaret Anonim Sirketi (IST:PLTUR)
Turkey · Delayed Price · Currency is TRY 25.64
+0.22 (0.87%)
At close: Oct 3, 2025
IST:PLTUR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 25.44 | 25.70 | 25.22 | 25.56 | 25.56 | 0.95% | 1,695,827 |
| Oct 6, 2025 | 25.76 | 26.04 | 25.30 | 25.32 | 25.32 | -1.25% | 1,887,158 |
| Oct 3, 2025 | 25.42 | 26.06 | 25.22 | 25.64 | 25.64 | 0.87% | 1,825,753 |
| Oct 2, 2025 | 25.86 | 25.90 | 25.32 | 25.42 | 25.42 | -1.32% | 1,546,443 |
| Oct 1, 2025 | 25.40 | 26.20 | 25.14 | 25.76 | 25.76 | 2.14% | 2,467,498 |
| Sep 30, 2025 | 25.90 | 25.90 | 25.10 | 25.22 | 25.22 | -1.94% | 2,662,081 |
| Sep 29, 2025 | 25.80 | 26.10 | 25.70 | 25.72 | 25.72 | -0.54% | 1,326,541 |
| Sep 26, 2025 | 26.50 | 26.50 | 25.70 | 25.86 | 25.86 | -2.27% | 1,557,353 |
| Sep 25, 2025 | 26.96 | 27.18 | 26.42 | 26.46 | 26.46 | -1.93% | 1,852,198 |
| Sep 24, 2025 | 26.82 | 27.22 | 26.52 | 26.98 | 26.98 | 0.60% | 2,394,314 |
| Sep 23, 2025 | 27.38 | 27.38 | 26.72 | 26.82 | 26.82 | -2.97% | 2,438,904 |
| Sep 22, 2025 | 27.84 | 28.30 | 27.58 | 27.64 | 27.64 | 0.22% | 1,928,223 |
| Sep 19, 2025 | 27.18 | 27.80 | 26.74 | 27.58 | 27.58 | 1.47% | 2,342,467 |
| Sep 18, 2025 | 27.16 | 27.64 | 27.02 | 27.18 | 27.18 | 0.82% | 3,057,677 |
| Sep 17, 2025 | 27.06 | 27.44 | 26.86 | 26.96 | 26.96 | -0.22% | 2,449,059 |
| Sep 16, 2025 | 26.58 | 27.16 | 26.16 | 27.02 | 27.02 | 1.66% | 2,750,278 |
| Sep 15, 2025 | 24.82 | 26.60 | 24.80 | 26.58 | 26.58 | 7.35% | 3,460,534 |
| Sep 12, 2025 | 24.98 | 25.20 | 24.32 | 24.76 | 24.76 | -0.56% | 2,167,448 |
| Sep 11, 2025 | 25.60 | 25.96 | 24.90 | 24.90 | 24.90 | -2.35% | 2,234,127 |
| Sep 10, 2025 | 25.70 | 26.10 | 25.44 | 25.50 | 25.50 | -0.62% | 1,748,550 |
| Sep 9, 2025 | 25.90 | 26.18 | 25.54 | 25.66 | 25.66 | -0.16% | 1,796,206 |
| Sep 8, 2025 | 26.50 | 26.50 | 25.70 | 25.70 | 25.70 | -3.46% | 3,017,636 |
| Sep 5, 2025 | 28.20 | 28.54 | 26.60 | 26.62 | 26.62 | -5.94% | 4,552,656 |
| Sep 4, 2025 | 26.54 | 28.68 | 26.50 | 28.30 | 28.30 | 6.63% | 5,640,262 |
| Sep 3, 2025 | 27.20 | 27.24 | 26.22 | 26.54 | 26.54 | -2.07% | 3,772,314 |
| Sep 2, 2025 | 28.48 | 29.08 | 26.14 | 27.10 | 27.10 | -4.71% | 6,344,388 |
| Sep 1, 2025 | 28.60 | 29.12 | 28.30 | 28.44 | 28.44 | -0.07% | 2,360,834 |
| Aug 29, 2025 | 28.82 | 29.22 | 28.46 | 28.46 | 28.46 | -1.39% | 2,651,393 |
| Aug 28, 2025 | 29.90 | 29.92 | 28.74 | 28.86 | 28.86 | -3.22% | 4,014,113 |
| Aug 27, 2025 | 29.48 | 30.20 | 28.96 | 29.82 | 29.82 | 1.15% | 5,422,952 |
| Aug 26, 2025 | 29.10 | 30.30 | 28.92 | 29.48 | 29.48 | 1.66% | 6,191,552 |
| Aug 25, 2025 | 28.50 | 29.60 | 28.22 | 29.00 | 29.00 | 2.26% | 6,003,670 |
| Aug 22, 2025 | 28.68 | 28.84 | 28.28 | 28.36 | 28.36 | -0.84% | 3,628,604 |
| Aug 21, 2025 | 29.30 | 29.42 | 28.58 | 28.60 | 28.60 | -1.38% | 3,527,922 |
| Aug 20, 2025 | 28.98 | 29.56 | 28.66 | 29.00 | 29.00 | 0.14% | 3,929,912 |
| Aug 19, 2025 | 29.90 | 29.90 | 28.60 | 28.96 | 28.96 | -4.55% | 9,680,272 |
| Aug 18, 2025 | 29.00 | 30.50 | 28.80 | 30.34 | 30.34 | 5.35% | 5,852,392 |
| Aug 15, 2025 | 29.08 | 29.14 | 28.14 | 28.80 | 28.80 | -0.35% | 2,756,684 |
| Aug 14, 2025 | 28.08 | 29.20 | 28.04 | 28.90 | 28.90 | 2.92% | 3,782,475 |
| Aug 13, 2025 | 28.46 | 28.70 | 28.02 | 28.08 | 28.08 | -1.13% | 2,039,593 |
| Aug 12, 2025 | 29.02 | 29.10 | 28.24 | 28.40 | 28.40 | -2.41% | 3,049,311 |
| Aug 11, 2025 | 28.60 | 29.80 | 28.56 | 29.10 | 29.10 | 2.03% | 5,043,501 |
| Aug 8, 2025 | 28.20 | 28.86 | 27.82 | 28.52 | 28.52 | 1.78% | 3,540,558 |
| Aug 7, 2025 | 27.74 | 28.34 | 27.68 | 28.02 | 28.02 | 1.60% | 3,225,211 |
| Aug 6, 2025 | 28.02 | 28.78 | 27.42 | 27.58 | 27.58 | -1.64% | 4,719,946 |
| Aug 5, 2025 | 27.44 | 28.52 | 27.28 | 28.04 | 28.04 | 3.39% | 6,535,587 |
| Aug 4, 2025 | 26.52 | 27.34 | 26.52 | 27.12 | 27.12 | 2.34% | 3,653,923 |
| Aug 1, 2025 | 26.66 | 26.72 | 26.14 | 26.50 | 26.50 | -0.60% | 1,822,754 |
| Jul 31, 2025 | 26.00 | 26.80 | 26.00 | 26.66 | 26.66 | 2.93% | 2,688,035 |
| Jul 30, 2025 | 26.34 | 26.34 | 25.72 | 25.90 | 25.90 | -1.67% | 2,973,060 |