Platform Turizm Tasimacilik Gida Insaat Temizlik Hizmetleri Sanayi ve Ticaret Anonim Sirketi (IST:PLTUR)
Turkey · Delayed Price · Currency is TRY 23.48
+0.66 (2.89%)
At close: Mar 27, 2026
IST:PLTUR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 22.86 | 23.58 | 22.40 | 23.50 | 23.50 | 2.98% | 2,985,331 |
| Mar 26, 2026 | 23.48 | 23.52 | 22.80 | 22.82 | 22.82 | -2.81% | 1,557,884 |
| Mar 25, 2026 | 24.00 | 24.28 | 22.80 | 23.48 | 23.48 | -1.43% | 2,549,306 |
| Mar 24, 2026 | 23.78 | 24.38 | 23.30 | 23.82 | 23.82 | 0.17% | 3,137,495 |
| Mar 23, 2026 | 23.78 | 23.86 | 22.60 | 23.78 | 23.78 | -1.00% | 3,504,054 |
| Mar 19, 2026 | 23.62 | 24.30 | 23.54 | 24.02 | 24.02 | 1.09% | 1,641,548 |
| Mar 18, 2026 | 24.26 | 24.42 | 23.60 | 23.76 | 23.76 | -1.33% | 3,048,880 |
| Mar 17, 2026 | 24.88 | 25.60 | 23.90 | 24.08 | 24.08 | -3.22% | 4,640,098 |
| Mar 16, 2026 | 25.76 | 26.20 | 24.82 | 24.88 | 24.88 | 1.14% | 6,402,416 |
| Mar 13, 2026 | 25.70 | 26.50 | 24.56 | 24.60 | 24.60 | -1.91% | 10,331,340 |
| Mar 12, 2026 | 25.08 | 25.08 | 24.74 | 25.08 | 25.08 | 10.00% | 9,649,432 |
| Mar 11, 2026 | 22.38 | 23.26 | 22.16 | 22.80 | 22.80 | 1.88% | 2,232,807 |
| Mar 10, 2026 | 21.96 | 22.44 | 21.46 | 22.38 | 22.38 | 5.47% | 1,911,395 |
| Mar 9, 2026 | 21.00 | 21.28 | 20.54 | 21.22 | 21.22 | -0.84% | 1,288,702 |
| Mar 6, 2026 | 21.92 | 22.00 | 21.14 | 21.40 | 21.40 | -2.10% | 1,460,017 |
| Mar 5, 2026 | 21.40 | 22.16 | 21.40 | 21.86 | 21.86 | 2.63% | 2,281,244 |
| Mar 4, 2026 | 21.64 | 21.76 | 21.10 | 21.30 | 21.30 | -1.84% | 2,290,309 |
| Mar 3, 2026 | 21.00 | 22.02 | 20.92 | 21.70 | 21.70 | 3.33% | 2,322,564 |
| Mar 2, 2026 | 20.08 | 21.36 | 20.08 | 21.00 | 21.00 | -5.66% | 1,834,574 |
| 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 |