Skip to main content
Platform Turizm Tasimacilik Gida Insaat Temizlik Hizmetleri Sanayi ve Ticaret Anonim Sirketi (IST:PLTUR)
Turkey flag Turkey · Delayed Price · Currency is TRY
21.18
+0.44 (2.12%)
At close: Dec 5, 2025

IST:PLTUR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202520.7221.1620.6420.7420.740.10%2,054,992
Dec 3, 202521.1621.8220.6020.7220.72-0.86%4,379,234
Dec 2, 202520.1020.9020.0420.9020.903.36%2,747,570
Dec 1, 202519.9820.4219.9820.2220.220.90%1,686,961
Nov 28, 202520.4420.4419.9920.0420.04-0.89%1,073,627
Nov 27, 202520.5020.5420.1020.2220.220.10%865,875
Nov 26, 202520.7620.8419.8420.2020.20-2.04%2,128,724
Nov 25, 202521.3421.4820.6220.6220.62-2.83%2,650,162
Nov 24, 202521.5421.8021.2021.2221.22-2.39%1,837,565
Nov 21, 202522.0422.1821.5021.7421.74-1.45%1,687,732
Nov 20, 202522.2022.3021.7022.0622.06-0.18%1,112,558
Nov 19, 202522.1622.3621.9822.1022.100.09%1,017,633
Nov 18, 202522.2222.8021.9222.0822.08-0.63%1,505,988
Nov 17, 202521.5622.4621.5622.2222.223.83%2,351,096
Nov 14, 202522.0422.1021.2021.4021.40-2.19%1,661,312
Nov 13, 202522.4822.7221.8421.8821.88-2.06%3,025,128
Nov 12, 202523.1023.6622.0822.3421.96-5.58%5,210,009
Nov 11, 202524.1624.5423.6623.6623.26-9.97%5,185,680
Nov 10, 202526.0026.9025.6226.2825.831.15%2,678,299
Nov 7, 202526.9026.9025.9825.9825.54-3.56%1,874,986
Nov 6, 202527.3827.4026.8226.9426.48-1.32%1,783,222
Nov 5, 202526.5627.6026.2427.3026.842.79%3,094,602
Nov 4, 202526.5226.8826.1226.5626.110.30%2,750,195
Nov 3, 202526.3626.8026.2226.4826.030.30%2,515,044
Oct 31, 202525.4827.0025.1626.4025.953.69%3,873,160
Oct 30, 202525.0425.4824.9225.4625.032.25%2,308,636
Oct 28, 202525.0025.2024.7224.9024.48-0.32%1,044,937
Oct 27, 202525.4025.6224.8224.9824.56-1.26%1,875,281
Oct 24, 202524.2825.3824.2825.3024.874.20%2,945,055
Oct 23, 202524.4824.4824.1424.2823.87-0.33%1,830,450
Oct 22, 202524.8025.0024.3024.3623.95-1.06%2,142,109
Oct 21, 202524.7225.1024.3624.6224.20-0.32%2,770,474
Oct 20, 202524.1824.9023.8224.7024.282.15%2,096,475
Oct 17, 202523.4824.5222.5624.1823.772.98%2,280,794
Oct 16, 202524.2024.5423.4023.4823.08-3.37%1,761,186
Oct 15, 202523.9824.5023.8224.3023.890.75%1,971,016
Oct 14, 202524.7024.9224.1024.1223.34-2.03%2,235,466
Oct 13, 202525.3025.3424.4824.6223.82-3.07%2,648,684
Oct 10, 202525.1225.6425.0825.4024.570.87%2,411,459
Oct 9, 202525.2025.4224.9625.1824.360.64%2,016,888
Oct 8, 202525.5426.1424.9825.0224.21-2.11%2,632,504
Oct 7, 202525.4425.7025.2225.5624.730.95%1,695,827
Oct 6, 202525.7626.0425.3025.3224.50-1.25%1,887,158
Oct 3, 202525.4226.0625.2225.6424.810.87%1,825,753
Oct 2, 202525.8625.9025.3225.4224.59-1.32%1,546,443
Oct 1, 202525.4026.2025.1425.7624.922.14%2,467,498
Sep 30, 202525.9025.9025.1025.2224.40-1.94%2,662,081
Sep 29, 202525.8026.1025.7025.7224.88-0.54%1,326,541
Sep 26, 202526.5026.5025.7025.8625.02-2.27%1,557,353
Sep 25, 202526.9627.1826.4226.4625.60-1.93%1,852,198
Sep 24, 202526.8227.2226.5226.9826.100.60%2,394,314
Sep 23, 202527.3827.3826.7226.8225.95-2.97%2,438,904
Sep 22, 202527.8428.3027.5827.6426.740.22%1,928,223
Sep 19, 202527.1827.8026.7427.5826.681.47%2,342,467
Sep 18, 202527.1627.6427.0227.1826.300.82%3,057,677
Sep 17, 202527.0627.4426.8626.9626.08-0.22%2,449,059
Sep 16, 202526.5827.1626.1627.0226.141.66%2,750,278
Sep 15, 202524.8226.6024.8026.5825.727.35%3,460,534
Sep 12, 202524.9825.2024.3224.7623.96-0.56%2,167,448
Sep 11, 202525.6025.9624.9024.9024.09-2.35%2,234,127
Sep 10, 202525.7026.1025.4425.5024.67-0.62%1,748,550
Sep 9, 202525.9026.1825.5425.6624.83-0.16%1,796,206
Sep 8, 202526.5026.5025.7025.7024.86-3.46%3,017,636
Sep 5, 202528.2028.5426.6026.6225.75-5.94%4,552,656
Sep 4, 202526.5428.6826.5028.3027.386.63%5,640,262
Sep 3, 202527.2027.2426.2226.5425.68-2.07%3,772,314
Sep 2, 202528.4829.0826.1427.1026.22-4.71%6,344,388
Sep 1, 202528.6029.1228.3028.4427.52-0.07%2,360,834
Aug 29, 202528.8229.2228.4628.4627.54-1.39%2,651,393
Aug 28, 202529.9029.9228.7428.8627.92-3.22%4,014,113
Aug 27, 202529.4830.2028.9629.8228.851.15%5,422,952
Aug 26, 202529.1030.3028.9229.4828.521.66%6,191,552
Aug 25, 202528.5029.6028.2229.0028.062.26%6,003,670
Aug 22, 202528.6828.8428.2828.3627.44-0.84%3,628,604
Aug 21, 202529.3029.4228.5828.6027.67-1.38%3,527,922
Aug 20, 202528.9829.5628.6629.0028.060.14%3,929,912
Aug 19, 202529.9029.9028.6028.9628.02-4.55%9,680,272
Aug 18, 202529.0030.5028.8030.3429.355.35%5,852,392
Aug 15, 202529.0829.1428.1428.8027.86-0.35%2,756,684
Aug 14, 202528.0829.2028.0428.9027.962.92%3,782,475
Aug 13, 202528.4628.7028.0228.0827.17-1.13%2,039,593
Aug 12, 202529.0229.1028.2428.4027.48-2.41%3,049,311
Aug 11, 202528.6029.8028.5629.1028.152.03%5,043,501
Aug 8, 202528.2028.8627.8228.5227.591.78%3,540,558
Aug 7, 202527.7428.3427.6828.0227.111.60%3,225,211
Aug 6, 202528.0228.7827.4227.5826.68-1.64%4,719,946
Aug 5, 202527.4428.5227.2828.0427.133.39%6,535,587
Aug 4, 202526.5227.3426.5227.1226.242.34%3,653,923
Aug 1, 202526.6626.7226.1426.5025.64-0.60%1,822,754
Jul 31, 202526.0026.8026.0026.6625.792.93%2,688,035
Jul 30, 202526.3426.3425.7225.9025.06-1.67%2,973,060
Jul 29, 202526.9427.0626.2026.3425.48-2.08%1,962,929
Jul 28, 202526.9627.2826.6226.9026.030.60%1,932,593
Jul 25, 202527.0027.1826.6826.7425.87-0.15%2,072,671
Jul 24, 202527.1427.2226.4626.7825.91-0.89%2,520,787
Jul 23, 202527.9628.3026.9427.0226.14-2.74%2,755,377
Jul 22, 202527.4028.6227.0627.7826.882.13%4,971,776
Jul 21, 202527.1627.6226.7827.2026.321.49%2,463,811
Jul 18, 202527.1027.2626.5426.8025.93-1.25%1,798,303
Jul 17, 202526.1827.4826.1427.1426.264.06%3,071,523