Platform Turizm Tasimacilik Gida Insaat Temizlik Hizmetleri Sanayi ve Ticaret Anonim Sirketi (IST:PLTUR)
Turkey · Delayed Price · Currency is TRY 21.12
-1.14 (-5.12%)
Last updated: Mar 2, 2026, 3:42 PM GMT+3
IST:PLTUR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 20.08 | 21.26 | 20.08 | 21.12 | - | -5.12% | 285,753 |
| Feb 27, 2026 | 22.90 | 23.36 | 22.08 | 22.26 | 22.26 | -3.13% | 2,238,557 |
| Feb 26, 2026 | 23.16 | 23.32 | 22.86 | 22.98 | 22.98 | -0.78% | 1,094,897 |
| Feb 25, 2026 | 23.58 | 24.00 | 22.84 | 23.16 | 23.16 | -1.78% | 2,857,179 |
| Feb 24, 2026 | 24.28 | 24.44 | 23.54 | 23.58 | 23.58 | -2.56% | 1,889,465 |
| Feb 23, 2026 | 23.80 | 24.26 | 23.66 | 24.20 | 24.20 | 3.15% | 2,360,948 |
| Feb 20, 2026 | 22.96 | 23.96 | 22.94 | 23.46 | 23.46 | 2.53% | 2,520,311 |
| Feb 19, 2026 | 24.08 | 24.36 | 22.88 | 22.88 | 22.88 | -5.30% | 3,290,290 |
| Feb 18, 2026 | 24.84 | 25.94 | 24.10 | 24.16 | 24.16 | -2.34% | 5,298,370 |
| Feb 17, 2026 | 24.48 | 24.90 | 24.36 | 24.74 | 24.74 | 1.31% | 2,774,464 |
| Feb 16, 2026 | 24.40 | 24.74 | 24.30 | 24.42 | 24.42 | 0.08% | 2,969,880 |
| Feb 13, 2026 | 25.00 | 25.08 | 24.08 | 24.40 | 24.40 | -2.40% | 4,095,939 |
| Feb 12, 2026 | 25.00 | 26.12 | 24.44 | 25.00 | 25.00 | -0.16% | 10,636,910 |
| Feb 11, 2026 | 22.80 | 25.04 | 22.58 | 25.04 | 25.04 | 9.92% | 12,770,590 |
| Feb 10, 2026 | 22.20 | 22.86 | 22.08 | 22.78 | 22.78 | 2.80% | 2,772,461 |
| Feb 9, 2026 | 21.90 | 22.44 | 21.76 | 22.16 | 22.16 | 2.50% | 2,346,737 |
| Feb 6, 2026 | 21.58 | 22.06 | 21.46 | 21.62 | 21.62 | 0.56% | 3,470,112 |
| Feb 5, 2026 | 21.58 | 22.70 | 21.36 | 21.50 | 21.50 | -0.37% | 4,976,383 |
| Feb 4, 2026 | 21.32 | 21.72 | 21.32 | 21.58 | 21.58 | 1.41% | 2,027,375 |
| Feb 3, 2026 | 21.36 | 21.52 | 21.22 | 21.28 | 21.28 | 0.19% | 2,253,078 |
| Feb 2, 2026 | 21.32 | 21.32 | 20.90 | 21.24 | 21.24 | -0.65% | 2,411,048 |
| Jan 30, 2026 | 21.78 | 21.90 | 21.26 | 21.38 | 21.38 | -1.66% | 2,265,873 |
| Jan 29, 2026 | 21.96 | 22.16 | 21.72 | 21.74 | 21.74 | -0.91% | 2,401,043 |
| Jan 28, 2026 | 22.26 | 22.30 | 21.90 | 21.94 | 21.94 | -0.99% | 2,711,237 |
| Jan 27, 2026 | 21.86 | 22.72 | 21.64 | 22.16 | 22.16 | 1.65% | 5,551,295 |
| Jan 26, 2026 | 21.72 | 22.22 | 21.46 | 21.80 | 21.80 | 0.37% | 3,734,749 |
| Jan 23, 2026 | 21.70 | 21.72 | 21.32 | 21.72 | 21.72 | 0.74% | 3,010,871 |
| Jan 22, 2026 | 21.24 | 21.56 | 21.16 | 21.56 | 21.56 | 1.79% | 2,070,900 |
| Jan 21, 2026 | 21.28 | 21.40 | 21.08 | 21.18 | 21.18 | -0.28% | 1,925,871 |
| Jan 20, 2026 | 21.50 | 21.96 | 21.16 | 21.24 | 21.24 | -0.65% | 3,068,202 |
| Jan 19, 2026 | 21.36 | 21.62 | 21.32 | 21.38 | 21.38 | 0.75% | 2,736,941 |
| 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 |