Platform Turizm Tasimacilik Gida Insaat Temizlik Hizmetleri Sanayi ve Ticaret Anonim Sirketi (IST:PLTUR)
Turkey · Delayed Price · Currency is TRY 21.38
+0.16 (0.75%)
At close: Jan 19, 2026
IST:PLTUR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 21.20 | 21.66 | 20.72 | 21.22 | 21.22 | 0.28% | 2,451,101 |
| Jan 15, 2026 | 20.82 | 21.36 | 20.76 | 21.16 | 21.16 | 1.93% | 2,346,254 |
| Jan 14, 2026 | 21.30 | 21.34 | 20.72 | 20.76 | 20.76 | -2.08% | 3,504,814 |
| Jan 13, 2026 | 21.12 | 21.42 | 21.04 | 21.20 | 21.20 | 0.38% | 2,216,328 |
| Jan 12, 2026 | 21.44 | 21.52 | 21.06 | 21.12 | 21.12 | -1.22% | 2,334,580 |
| Jan 9, 2026 | 21.66 | 21.70 | 21.36 | 21.38 | 21.38 | -1.20% | 2,130,541 |
| Jan 8, 2026 | 21.68 | 21.68 | 21.10 | 21.64 | 21.64 | 0.09% | 2,121,430 |
| Jan 7, 2026 | 21.92 | 22.04 | 21.38 | 21.62 | 21.62 | -1.01% | 2,595,536 |
| Jan 6, 2026 | 21.84 | 22.16 | 21.76 | 21.84 | 21.84 | 0.18% | 2,335,441 |
| Jan 5, 2026 | 22.42 | 22.50 | 21.76 | 21.80 | 21.80 | -2.68% | 2,216,879 |
| Jan 2, 2026 | 22.76 | 22.86 | 22.34 | 22.40 | 22.40 | -1.23% | 2,667,731 |
| Dec 31, 2025 | 22.08 | 23.18 | 21.90 | 22.68 | 22.68 | 2.72% | 4,738,184 |
| Dec 30, 2025 | 22.00 | 22.90 | 21.66 | 22.08 | 22.08 | 2.89% | 4,850,962 |
| Dec 29, 2025 | 21.94 | 22.72 | 21.46 | 21.46 | 21.46 | -2.19% | 3,014,675 |
| Dec 26, 2025 | 22.70 | 23.20 | 21.94 | 21.94 | 21.94 | -3.18% | 2,631,770 |
| Dec 25, 2025 | 22.28 | 23.32 | 21.84 | 22.66 | 22.66 | 1.98% | 4,063,692 |
| Dec 24, 2025 | 21.44 | 22.80 | 21.30 | 22.22 | 22.22 | 4.32% | 7,659,903 |
| Dec 23, 2025 | 21.50 | 21.60 | 20.94 | 21.30 | 21.30 | -1.02% | 2,821,061 |
| Dec 22, 2025 | 20.90 | 21.70 | 20.70 | 21.52 | 21.52 | 3.46% | 3,511,710 |
| Dec 19, 2025 | 21.20 | 21.20 | 20.68 | 20.80 | 20.80 | -1.98% | 1,789,990 |
| Dec 18, 2025 | 21.26 | 21.34 | 20.96 | 21.22 | 21.22 | -0.28% | 1,321,729 |
| Dec 17, 2025 | 21.10 | 21.42 | 21.02 | 21.28 | 21.28 | 0.76% | 1,470,535 |
| Dec 16, 2025 | 21.40 | 21.52 | 20.96 | 21.12 | 21.12 | -1.12% | 1,249,156 |
| Dec 15, 2025 | 21.60 | 21.74 | 21.28 | 21.36 | 21.36 | -0.47% | 2,382,258 |
| Dec 12, 2025 | 21.54 | 21.74 | 21.36 | 21.46 | 21.46 | -0.28% | 1,309,795 |
| Dec 11, 2025 | 21.82 | 22.02 | 21.52 | 21.52 | 21.52 | -1.37% | 1,550,927 |
| Dec 10, 2025 | 22.32 | 22.74 | 21.82 | 21.82 | 21.82 | -3.37% | 4,161,305 |
| Dec 9, 2025 | 22.82 | 22.82 | 21.80 | 22.58 | 22.58 | 8.77% | 10,785,520 |
| Dec 8, 2025 | 21.32 | 21.52 | 20.74 | 20.76 | 20.76 | -1.98% | 2,132,801 |
| Dec 5, 2025 | 20.92 | 21.44 | 20.70 | 21.18 | 21.18 | 2.12% | 2,542,071 |
| Dec 4, 2025 | 20.72 | 21.16 | 20.64 | 20.74 | 20.74 | 0.10% | 2,054,992 |
| Dec 3, 2025 | 21.16 | 21.82 | 20.60 | 20.72 | 20.72 | -0.86% | 4,379,234 |
| Dec 2, 2025 | 20.10 | 20.90 | 20.04 | 20.90 | 20.90 | 3.36% | 2,747,570 |
| Dec 1, 2025 | 19.98 | 20.42 | 19.98 | 20.22 | 20.22 | 0.90% | 1,686,961 |
| Nov 28, 2025 | 20.44 | 20.44 | 19.99 | 20.04 | 20.04 | -0.89% | 1,073,627 |
| Nov 27, 2025 | 20.50 | 20.54 | 20.10 | 20.22 | 20.22 | 0.10% | 865,875 |
| Nov 26, 2025 | 20.76 | 20.84 | 19.84 | 20.20 | 20.20 | -2.04% | 2,128,724 |
| Nov 25, 2025 | 21.34 | 21.48 | 20.62 | 20.62 | 20.62 | -2.83% | 2,650,162 |
| Nov 24, 2025 | 21.54 | 21.80 | 21.20 | 21.22 | 21.22 | -2.39% | 1,837,565 |
| Nov 21, 2025 | 22.04 | 22.18 | 21.50 | 21.74 | 21.74 | -1.45% | 1,687,732 |
| Nov 20, 2025 | 22.20 | 22.30 | 21.70 | 22.06 | 22.06 | -0.18% | 1,112,558 |
| Nov 19, 2025 | 22.16 | 22.36 | 21.98 | 22.10 | 22.10 | 0.09% | 1,017,633 |
| Nov 18, 2025 | 22.22 | 22.80 | 21.92 | 22.08 | 22.08 | -0.63% | 1,505,988 |
| Nov 17, 2025 | 21.56 | 22.46 | 21.56 | 22.22 | 22.22 | 3.83% | 2,351,096 |
| Nov 14, 2025 | 22.04 | 22.10 | 21.20 | 21.40 | 21.40 | -2.19% | 1,661,312 |
| Nov 13, 2025 | 22.48 | 22.72 | 21.84 | 21.88 | 21.88 | -2.06% | 3,025,128 |
| Nov 12, 2025 | 23.10 | 23.66 | 22.08 | 22.34 | 21.96 | -5.58% | 5,210,009 |
| Nov 11, 2025 | 24.16 | 24.54 | 23.66 | 23.66 | 23.26 | -9.97% | 5,185,680 |
| Nov 10, 2025 | 26.00 | 26.90 | 25.62 | 26.28 | 25.83 | 1.15% | 2,678,299 |
| Nov 7, 2025 | 26.90 | 26.90 | 25.98 | 25.98 | 25.54 | -3.56% | 1,874,986 |