Platform Turizm Tasimacilik Gida Insaat Temizlik Hizmetleri Sanayi ve Ticaret Anonim Sirketi (PLTUR.IS)
Istanbul - Istanbul Delayed price. Currency in TRY
Add to watchlist
At close: 06:09PM TRT
Time period:
23 June 2023 - 23 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in TRYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 17.37 | 17.58 | 17.01 | 17.22 | 17.22 | 1,573,462 |
| 20 June 2024 | 17.07 | 17.53 | 17.07 | 17.34 | 17.34 | 2,090,591 |
| 14 June 2024 | 17.07 | 17.21 | 16.77 | 17.06 | 17.06 | 2,156,839 |
| 13 June 2024 | 16.42 | 17.12 | 16.40 | 16.93 | 16.93 | 4,067,878 |
| 12 June 2024 | 16.75 | 16.92 | 16.01 | 16.40 | 16.40 | 2,885,326 |
| 11 June 2024 | 16.20 | 16.78 | 15.60 | 16.52 | 16.52 | 6,425,506 |
| 10 June 2024 | 16.14 | 16.69 | 15.63 | 16.19 | 16.19 | 7,869,033 |
| 07 June 2024 | 15.00 | 16.30 | 14.86 | 15.59 | 15.59 | 7,872,514 |
| 06 June 2024 | 14.92 | 15.30 | 14.71 | 14.84 | 14.84 | 2,734,965 |
| 05 June 2024 | 14.70 | 15.23 | 14.32 | 14.92 | 14.92 | 3,362,913 |
| 04 June 2024 | 14.42 | 15.20 | 14.22 | 14.89 | 14.89 | 3,483,960 |
| 03 June 2024 | 13.90 | 14.54 | 13.77 | 14.31 | 14.31 | 3,187,916 |
| 31 May 2024 | 13.97 | 13.97 | 13.70 | 13.81 | 13.81 | 1,221,461 |
| 30 May 2024 | 13.97 | 14.01 | 13.65 | 13.80 | 13.80 | 1,275,578 |
| 29 May 2024 | 13.50 | 14.40 | 13.50 | 13.96 | 13.96 | 3,989,198 |
| 28 May 2024 | 13.74 | 13.96 | 13.10 | 13.49 | 13.49 | 1,589,190 |
| 27 May 2024 | 14.20 | 14.25 | 13.70 | 13.74 | 13.74 | 2,233,810 |
| 24 May 2024 | 14.48 | 14.56 | 14.28 | 14.28 | 14.28 | 1,627,813 |
| 23 May 2024 | 14.42 | 14.78 | 14.37 | 14.41 | 14.41 | 2,275,616 |
| 22 May 2024 | 14.52 | 14.73 | 14.37 | 14.60 | 14.60 | 2,492,573 |
| 21 May 2024 | 15.05 | 15.30 | 14.47 | 14.48 | 14.48 | 3,241,189 |
| 20 May 2024 | 14.90 | 15.20 | 14.53 | 15.07 | 15.07 | 3,855,859 |
| 17 May 2024 | 15.49 | 15.55 | 15.20 | 15.34 | 15.34 | 1,845,337 |
| 16 May 2024 | 14.99 | 15.49 | 14.97 | 15.44 | 15.44 | 2,212,129 |
| 15 May 2024 | 15.07 | 15.16 | 14.90 | 14.96 | 14.96 | 1,670,313 |
| 14 May 2024 | 15.05 | 15.14 | 14.73 | 15.00 | 15.00 | 3,659,587 |
| 13 May 2024 | 16.55 | 16.83 | 14.99 | 15.05 | 15.05 | 9,592,498 |
| 10 May 2024 | 16.50 | 16.83 | 16.18 | 16.60 | 16.60 | 3,120,085 |
| 09 May 2024 | 16.15 | 16.59 | 16.06 | 16.52 | 16.52 | 2,938,586 |
| 08 May 2024 | 16.01 | 16.33 | 15.89 | 16.11 | 16.11 | 2,326,019 |
| 07 May 2024 | 16.14 | 16.14 | 15.68 | 16.01 | 16.01 | 3,668,293 |
| 06 May 2024 | 17.16 | 17.21 | 16.45 | 16.50 | 16.50 | 3,091,293 |
| 03 May 2024 | 16.91 | 17.25 | 16.65 | 17.09 | 17.09 | 2,308,390 |
| 02 May 2024 | 16.38 | 17.04 | 16.38 | 16.84 | 16.84 | 2,415,780 |
| 30 Apr 2024 | 16.50 | 16.77 | 16.16 | 16.26 | 16.26 | 3,103,604 |
| 29 Apr 2024 | 16.66 | 17.10 | 16.51 | 16.51 | 16.51 | 2,572,878 |
| 26 Apr 2024 | 16.63 | 16.99 | 16.35 | 16.64 | 16.64 | 2,581,396 |
| 25 Apr 2024 | 16.05 | 16.90 | 15.95 | 16.58 | 16.58 | 4,054,281 |
| 24 Apr 2024 | 16.20 | 16.53 | 15.76 | 16.04 | 16.04 | 2,550,303 |
| 22 Apr 2024 | 15.82 | 16.29 | 15.58 | 16.10 | 16.10 | 2,546,181 |
| 19 Apr 2024 | 15.50 | 15.72 | 15.34 | 15.68 | 15.68 | 2,513,618 |
| 18 Apr 2024 | 15.57 | 15.83 | 15.47 | 15.60 | 15.60 | 1,624,417 |
| 17 Apr 2024 | 15.25 | 15.86 | 15.25 | 15.49 | 15.49 | 2,307,599 |
| 16 Apr 2024 | 16.30 | 16.58 | 15.15 | 15.28 | 15.28 | 3,669,053 |
| 15 Apr 2024 | 15.92 | 16.20 | 15.69 | 16.09 | 16.09 | 2,705,598 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 15.00 | 15.88 | 14.98 | 15.83 | 15.83 | 2,696,595 |
| 05 Apr 2024 | 14.40 | 15.03 | 14.40 | 15.00 | 15.00 | 2,606,559 |
| 04 Apr 2024 | 14.50 | 14.84 | 14.30 | 14.37 | 14.37 | 2,085,812 |
| 03 Apr 2024 | 14.80 | 15.25 | 14.50 | 14.50 | 14.50 | 2,238,933 |
| 02 Apr 2024 | 15.57 | 15.65 | 14.80 | 14.85 | 14.85 | 3,805,005 |
| 01 Apr 2024 | 16.95 | 16.95 | 15.57 | 15.57 | 15.57 | 8,091,799 |
| 29 Mar 2024 | 16.32 | 17.40 | 16.23 | 17.30 | 17.30 | 4,158,437 |
| 28 Mar 2024 | 16.46 | 17.00 | 16.28 | 16.30 | 16.30 | 1,553,498 |
| 27 Mar 2024 | 16.50 | 16.74 | 15.69 | 16.45 | 16.45 | 2,674,634 |
| 26 Mar 2024 | 17.19 | 17.33 | 16.27 | 16.40 | 16.40 | 1,980,792 |
| 25 Mar 2024 | 17.65 | 18.08 | 17.00 | 17.19 | 17.19 | 3,083,910 |
| 22 Mar 2024 | 17.75 | 18.09 | 17.52 | 17.58 | 17.58 | 1,690,035 |
| 21 Mar 2024 | 18.50 | 18.60 | 17.58 | 17.64 | 17.64 | 2,369,556 |
| 20 Mar 2024 | 18.04 | 18.60 | 18.04 | 18.35 | 18.35 | 2,198,808 |
| 19 Mar 2024 | 17.49 | 18.13 | 17.30 | 18.02 | 18.02 | 2,666,712 |
| 18 Mar 2024 | 18.28 | 18.36 | 17.45 | 17.49 | 17.49 | 2,035,708 |
| 15 Mar 2024 | 18.69 | 18.80 | 18.14 | 18.20 | 18.20 | 2,114,839 |
| 14 Mar 2024 | 18.74 | 18.98 | 18.53 | 18.67 | 18.67 | 1,769,522 |
| 13 Mar 2024 | 19.00 | 19.30 | 18.45 | 18.74 | 18.74 | 5,103,348 |
| 12 Mar 2024 | 18.09 | 19.20 | 17.69 | 19.00 | 19.00 | 7,347,434 |
| 11 Mar 2024 | 18.85 | 19.25 | 17.92 | 18.09 | 18.09 | 3,568,180 |
| 08 Mar 2024 | 19.20 | 19.39 | 18.50 | 18.60 | 18.60 | 3,293,550 |
| 07 Mar 2024 | 18.80 | 19.40 | 18.00 | 19.15 | 19.15 | 5,008,274 |
| 06 Mar 2024 | 19.72 | 20.18 | 18.75 | 18.75 | 18.75 | 9,449,342 |
| 05 Mar 2024 | 22.04 | 22.38 | 19.84 | 19.84 | 19.84 | 9,307,036 |
| 04 Mar 2024 | 20.84 | 22.22 | 20.66 | 22.04 | 22.04 | 11,562,443 |
| 01 Mar 2024 | 19.34 | 21.22 | 19.31 | 20.80 | 20.80 | 11,957,457 |
| 29 Feb 2024 | 18.91 | 19.44 | 18.47 | 19.30 | 19.30 | 2,862,679 |
| 28 Feb 2024 | 18.73 | 19.36 | 18.13 | 18.91 | 18.91 | 3,929,597 |
| 27 Feb 2024 | 19.85 | 19.96 | 18.63 | 18.68 | 18.68 | 4,598,473 |
| 26 Feb 2024 | 18.74 | 20.04 | 18.71 | 19.80 | 19.80 | 7,077,109 |
| 23 Feb 2024 | 19.13 | 19.18 | 18.42 | 18.50 | 18.50 | 2,874,261 |
| 22 Feb 2024 | 19.05 | 19.17 | 18.48 | 19.05 | 19.05 | 3,726,045 |
| 21 Feb 2024 | 18.80 | 19.35 | 18.46 | 18.83 | 18.83 | 4,288,670 |
| 20 Feb 2024 | 18.80 | 19.10 | 18.52 | 18.72 | 18.72 | 3,181,350 |
| 19 Feb 2024 | 19.53 | 19.80 | 18.62 | 18.76 | 18.76 | 3,844,772 |
| 16 Feb 2024 | 19.80 | 19.95 | 19.36 | 19.38 | 19.38 | 2,884,222 |
| 15 Feb 2024 | 19.64 | 20.24 | 19.60 | 19.74 | 19.74 | 4,333,283 |
| 14 Feb 2024 | 19.87 | 19.98 | 19.05 | 19.59 | 19.59 | 4,387,762 |
| 13 Feb 2024 | 19.58 | 20.64 | 19.07 | 19.86 | 19.86 | 8,943,928 |
| 12 Feb 2024 | 18.21 | 19.86 | 18.21 | 19.58 | 19.58 | 7,961,139 |
| 09 Feb 2024 | 18.53 | 18.53 | 17.99 | 18.16 | 18.16 | 3,406,868 |
| 08 Feb 2024 | 18.49 | 18.92 | 18.28 | 18.45 | 18.45 | 6,026,458 |
| 07 Feb 2024 | 18.45 | 19.20 | 18.10 | 18.11 | 18.11 | 5,675,496 |
| 06 Feb 2024 | 17.26 | 18.77 | 17.24 | 18.45 | 18.45 | 8,774,674 |
| 05 Feb 2024 | 17.01 | 17.64 | 16.90 | 17.20 | 17.20 | 4,356,562 |
| 02 Feb 2024 | 17.51 | 17.75 | 17.03 | 17.06 | 17.06 | 3,329,409 |
| 01 Feb 2024 | 17.09 | 17.67 | 17.04 | 17.47 | 17.47 | 4,557,871 |
| 31 Jan 2024 | 17.72 | 17.79 | 17.02 | 17.11 | 17.11 | 4,424,184 |
| 30 Jan 2024 | 17.99 | 18.65 | 17.36 | 17.74 | 17.74 | 8,252,797 |
| 29 Jan 2024 | 16.68 | 18.09 | 16.31 | 17.84 | 17.84 | 9,559,670 |
| 26 Jan 2024 | 16.00 | 16.85 | 16.00 | 16.45 | 16.45 | 4,898,737 |
| 25 Jan 2024 | 15.30 | 16.29 | 15.30 | 15.99 | 15.99 | 6,202,096 |
| 24 Jan 2024 | 15.25 | 15.36 | 15.14 | 15.30 | 15.30 | 2,658,819 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.