PLTUR
PLATFORM TURİZM TAŞIMACILIK GIDA İNŞAAT TEMİZLİK HİZMETLERİ SANAYİ VE TİCARET A.Ş. (PLTUR)
14.920
₺
-0.360 (%-2.36)
PLTUR: PLATFORM TURİZM TAŞIMACILIK GIDA İNŞAAT TEMİZLİK HİZMETLERİ SANAYİ VE TİCARET A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for PLATFORM TURİZM TAŞIMACILIK GIDA İNŞAAT TEMİZLİK HİZMETLERİ SANAYİ VE TİCARET A.Ş..
Historical Chart
Loading chart...
Average
OPEN 24.0798
CLOSE 24.0091
Low
LOW 18.2442
High
HIGH 31.7266
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 29.063 | 30.2671 | 28.6433 | 28.6433 |
| 01/02/2025 | 28.6433 | 30.7414 | 28.4062 | 29.6468 |
| 01/05/2025 | 29.8292 | 30.4678 | 27.8224 | 27.8224 |
| 01/06/2025 | 27.8406 | 28.4609 | 27.275 | 27.8588 |
| 01/07/2025 | 27.8588 | 29.7562 | 27.7311 | 29.2819 |
| 01/08/2025 | 29.3001 | 30.8326 | 29.2819 | 30.7232 |
| 01/09/2025 | 30.559 | 31.4894 | 29.8292 | 30.486 |
| 01/12/2025 | 30.486 | 30.6502 | 29.0082 | 29.0265 |
| 01/13/2025 | 29.0265 | 29.6103 | 28.8988 | 29.3549 |
| 01/14/2025 | 29.4643 | 29.5373 | 28.0048 | 28.6981 |
| 01/15/2025 | 28.6433 | 29.3731 | 28.4244 | 29.3184 |
| 01/16/2025 | 29.4826 | 29.7198 | 29.063 | 29.0812 |
| 01/19/2025 | 29.0812 | 29.6285 | 28.6433 | 29.2636 |
| 01/20/2025 | 29.2636 | 29.9022 | 28.3149 | 28.8623 |
| 01/21/2025 | 28.8988 | 30.7049 | 28.4609 | 30.5407 |
| 01/22/2025 | 30.5407 | 31.161 | 30.1576 | 30.2671 |
| 01/23/2025 | 30.2853 | 30.4495 | 29.5556 | 30.1211 |
| 01/26/2025 | 30.1211 | 31.7266 | 29.5738 | 31.1428 |
| 01/27/2025 | 31.1793 | 31.6901 | 30.3948 | 30.5407 |
| 01/28/2025 | 30.5407 | 30.6502 | 29.5556 | 29.5556 |
| 01/29/2025 | 29.5556 | 30.2853 | 29.3914 | 29.4826 |
| 01/30/2025 | 29.592 | 29.8475 | 28.9717 | 29.4096 |
| 02/02/2025 | 29.3001 | 29.3001 | 28.2237 | 28.2602 |
| 02/03/2025 | 28.3514 | 28.5886 | 27.5305 | 27.6946 |
| 02/04/2025 | 27.7311 | 27.7859 | 26.4358 | 26.6365 |
| 02/05/2025 | 26.8007 | 27.3115 | 26.2898 | 27.275 |
| 02/06/2025 | 27.275 | 28.096 | 27.1108 | 27.421 |
| 02/09/2025 | 27.5305 | 27.6399 | 26.4176 | 26.527 |
| 02/10/2025 | 26.527 | 26.5453 | 25.6878 | 25.9979 |
| 02/11/2025 | 25.9979 | 27.0379 | 25.3229 | 26.5635 |
| 02/12/2025 | 26.5635 | 26.9101 | 26.0709 | 26.6547 |
| 02/13/2025 | 26.6547 | 26.6912 | 25.4871 | 25.6331 |
| 02/16/2025 | 25.6331 | 26.3993 | 25.5418 | 25.706 |
| 02/17/2025 | 25.6878 | 25.8155 | 25.0492 | 25.6513 |
| 02/18/2025 | 25.706 | 26.8737 | 25.5601 | 26.0892 |
| 02/19/2025 | 26.454 | 26.5818 | 25.2682 | 25.9797 |
| 02/20/2025 | 25.6331 | 25.706 | 23.4073 | 23.5532 |
| 02/23/2025 | 23.5532 | 24.0458 | 23.1883 | 23.535 |
| 02/24/2025 | 23.7174 | 23.8086 | 22.8964 | 23.1336 |
| 02/25/2025 | 23.1154 | 23.2248 | 22.4403 | 22.4403 |
| 02/26/2025 | 22.4221 | 22.568 | 21.4369 | 22.5315 |
| 02/27/2025 | 22.4768 | 23.0606 | 22.0754 | 22.3491 |
| 03/02/2025 | 22.4586 | 22.7505 | 21.9842 | 22.0207 |
| 03/03/2025 | 21.893 | 23.0241 | 21.6558 | 23.0241 |
| 03/04/2025 | 23.1519 | 24.8121 | 22.714 | 24.4472 |
| 03/05/2025 | 24.356 | 24.9033 | 23.9546 | 24.283 |
| 03/06/2025 | 23.7174 | 25.706 | 23.6262 | 25.4689 |
| 03/09/2025 | 24.9398 | 26.4176 | 24.9398 | 25.9067 |
| 03/10/2025 | 23.535 | 26.7277 | 23.535 | 26.0344 |
| 03/11/2025 | 27.0196 | 28.1325 | 26.673 | 26.9101 |
| 03/12/2025 | 27.0014 | 27.0926 | 26.0162 | 26.5453 |
| 03/13/2025 | 26.7642 | 27.5122 | 26.3446 | 27.2933 |
| 03/16/2025 | 27.3115 | 27.6946 | 26.2534 | 26.4176 |
| 03/17/2025 | 26.3446 | 26.3628 | 25.2682 | 25.5418 |
| 03/18/2025 | 23.4802 | 24.3925 | 22.9877 | 22.9877 |
| 03/19/2025 | 22.3309 | 22.4768 | 20.6889 | 20.6889 |
| 03/20/2025 | 20.7984 | 20.8348 | 18.6273 | 19.1564 |
| 03/23/2025 | 19.1564 | 20.1051 | 18.2442 | 19.3206 |
| 03/24/2025 | 19.649 | 20.324 | 19.3388 | 20.2145 |
| 03/25/2025 | 20.1051 | 22.0937 | 19.6307 | 21.82 |
| 03/26/2025 | 22.2761 | 22.7322 | 21.5099 | 21.8383 |
| 03/27/2025 | 22.8964 | 24.0093 | 22.7322 | 23.8999 |
| 04/01/2025 | 24.2647 | 25.0857 | 23.3525 | 23.8816 |
| 04/02/2025 | 24.1188 | 25.2317 | 23.462 | 24.6844 |
| 04/03/2025 | 24.885 | 25.5236 | 24.4654 | 25.1405 |
| 04/06/2025 | 24.6296 | 24.7391 | 23.4255 | 24.4472 |
| 04/07/2025 | 24.8486 | 24.8668 | 24.0641 | 24.0823 |
| 04/08/2025 | 23.9911 | 24.1735 | 23.4255 | 23.6627 |
| 04/09/2025 | 24.1553 | 24.7756 | 23.8999 | 24.3012 |
| 04/10/2025 | 24.8668 | 25.1405 | 24.1005 | 24.7026 |
| 04/13/2025 | 24.8121 | 25.0857 | 23.8999 | 24.1188 |
| 04/14/2025 | 24.1188 | 24.2465 | 22.1667 | 22.8052 |
| 04/15/2025 | 22.6228 | 23.535 | 22.0754 | 22.7687 |
| 04/16/2025 | 22.8235 | 23.3708 | 22.3309 | 22.3309 |
| 04/17/2025 | 22.3491 | 22.4586 | 21.6376 | 21.7288 |
| 04/20/2025 | 21.218 | 22.6045 | 21.072 | 21.4369 |
| 04/21/2025 | 21.7106 | 21.966 | 21.218 | 21.5829 |
| 04/23/2025 | 21.6558 | 22.0937 | 21.5099 | 21.8018 |
| 04/24/2025 | 21.8565 | 22.2396 | 21.6741 | 21.9295 |
| 04/27/2025 | 21.9477 | 22.2396 | 21.4187 | 21.5281 |
| 04/28/2025 | 21.7106 | 22.1667 | 21.4369 | 21.8565 |
| 04/29/2025 | 21.8018 | 21.9842 | 21.1267 | 21.1815 |
| 05/01/2025 | 21.1997 | 22.3491 | 20.9443 | 22.2214 |
| 05/04/2025 | 22.2396 | 24.3012 | 22.2396 | 24.2283 |
| 05/05/2025 | 24.7208 | 24.7208 | 23.1336 | 23.2613 |
| 05/06/2025 | 23.389 | 23.6262 | 22.714 | 23.462 |
| 05/07/2025 | 23.7357 | 24.8303 | 23.5715 | 24.0276 |
| 05/08/2025 | 24.21 | 26.1256 | 24.0458 | 25.7425 |
| 05/11/2025 | 26.0892 | 26.2716 | 25.031 | 25.3776 |
| 05/12/2025 | 27.3115 | 27.9136 | 26.2534 | 27.9136 |
| 05/13/2025 | 27.4757 | 30.3948 | 27.4575 | 29.7745 |
| 05/14/2025 | 30.0846 | 30.3401 | 27.9501 | 28.023 |
| 05/15/2025 | 28.023 | 28.169 | 26.9831 | 27.5122 |
| 05/19/2025 | 27.348 | 27.9501 | 26.4905 | 27.0926 |
| 05/20/2025 | 26.9284 | 27.7859 | 26.4176 | 26.5088 |
| 05/21/2025 | 26.4905 | 26.8554 | 26.1439 | 26.3628 |
| 05/22/2025 | 26.454 | 26.527 | 25.104 | 25.1587 |
| 05/25/2025 | 25.4506 | 25.4506 | 24.21 | 24.4837 |
| 05/26/2025 | 24.5019 | 24.7756 | 24.0458 | 24.0641 |
| 05/27/2025 | 24.2647 | 24.5019 | 23.4985 | 23.6262 |
| 05/28/2025 | 23.8269 | 24.0093 | 23.2796 | 23.6627 |
| 05/29/2025 | 23.6809 | 23.7904 | 23.2613 | 23.316 |
| 06/01/2025 | 23.4985 | 23.5897 | 21.7288 | 21.9842 |
| 06/02/2025 | 21.893 | 22.641 | 21.8748 | 22.3674 |
| 06/03/2025 | 22.5315 | 23.0059 | 22.2214 | 22.714 |
| 06/04/2025 | 22.714 | 24.356 | 22.6593 | 24.21 |
| 06/09/2025 | 24.3195 | 24.8121 | 24.0276 | 24.3012 |
| 06/10/2025 | 24.3012 | 24.3377 | 23.3343 | 23.4255 |
| 06/11/2025 | 23.2431 | 23.2431 | 22.6593 | 22.6957 |
| 06/12/2025 | 20.5064 | 21.7288 | 20.47 | 21.6193 |
| 06/15/2025 | 21.6193 | 22.5498 | 21.5646 | 21.9112 |
| 06/16/2025 | 21.9477 | 22.1302 | 21.5829 | 21.6193 |
| 06/17/2025 | 21.4734 | 21.6011 | 20.8896 | 20.999 |
| 06/18/2025 | 20.999 | 21.4734 | 20.4152 | 20.4517 |
| 06/19/2025 | 20.6342 | 21.6558 | 20.6342 | 20.9808 |
| 06/22/2025 | 20.7984 | 21.6011 | 20.2145 | 20.9625 |
| 06/23/2025 | 21.893 | 22.9877 | 21.3639 | 22.4038 |
| 06/24/2025 | 22.5863 | 23.2978 | 22.1302 | 22.8052 |
| 06/25/2025 | 22.8964 | 23.0789 | 22.1302 | 22.2579 |
| 06/26/2025 | 22.1667 | 22.4586 | 21.82 | 21.9112 |
| 06/29/2025 | 22.0207 | 22.8417 | 21.9112 | 22.8052 |
| 06/30/2025 | 22.7505 | 23.3343 | 22.5498 | 22.9694 |
| 07/01/2025 | 22.8235 | 24.7391 | 22.8235 | 23.5715 |
| 07/02/2025 | 24.1005 | 24.1005 | 23.1154 | 23.3525 |
| 07/03/2025 | 23.2978 | 23.3343 | 22.714 | 22.9147 |
| 07/06/2025 | 22.7505 | 23.6444 | 22.4221 | 23.0059 |
| 07/07/2025 | 23.2248 | 23.608 | 22.3126 | 22.3126 |
| 07/08/2025 | 22.3674 | 23.4985 | 22.3491 | 23.0241 |
| 07/09/2025 | 23.2248 | 23.7174 | 22.9877 | 23.0606 |
| 07/10/2025 | 23.0971 | 23.4255 | 22.8599 | 23.1154 |
| 07/13/2025 | 23.3343 | 23.5532 | 23.0241 | 23.3343 |
| 07/15/2025 | 23.4438 | 24.958 | 23.4438 | 23.7904 |
| 07/16/2025 | 23.8816 | 25.0675 | 23.8451 | 24.7573 |
| 07/17/2025 | 24.7208 | 24.8668 | 24.21 | 24.4472 |
| 07/20/2025 | 24.7756 | 25.1952 | 24.4289 | 24.8121 |
| 07/21/2025 | 24.9945 | 26.1074 | 24.6844 | 25.3412 |
| 07/22/2025 | 25.5053 | 25.8155 | 24.5749 | 24.6479 |
| 07/23/2025 | 24.7573 | 24.8303 | 24.137 | 24.4289 |
| 07/24/2025 | 24.6296 | 24.7938 | 24.3377 | 24.3925 |
| 07/27/2025 | 24.5931 | 24.885 | 24.283 | 24.5384 |
| 07/28/2025 | 24.5749 | 24.6844 | 23.8999 | 24.0276 |
| 07/29/2025 | 24.0276 | 24.0276 | 23.462 | 23.6262 |
| 07/30/2025 | 23.7174 | 24.4472 | 23.7174 | 24.3195 |
| 07/31/2025 | 24.3195 | 24.3742 | 23.8451 | 24.1735 |
| 08/03/2025 | 24.1918 | 24.9398 | 24.1918 | 24.7391 |
| 08/04/2025 | 25.031 | 26.0162 | 24.885 | 25.5783 |
| 08/05/2025 | 25.5601 | 26.2534 | 25.0128 | 25.1587 |
| 08/06/2025 | 25.3047 | 25.852 | 25.2499 | 25.5601 |
| 08/07/2025 | 25.7243 | 26.3263 | 25.3776 | 26.0162 |
| 08/10/2025 | 26.0892 | 27.1838 | 26.0527 | 26.5453 |
| 08/11/2025 | 26.4723 | 26.5453 | 25.7608 | 25.9067 |
| 08/12/2025 | 25.9615 | 26.1804 | 25.5601 | 25.6148 |
| 08/13/2025 | 25.6148 | 26.6365 | 25.5783 | 26.3628 |
| 08/14/2025 | 26.527 | 26.5818 | 25.6695 | 26.2716 |
| 08/17/2025 | 26.454 | 27.8224 | 26.2716 | 27.6764 |
| 08/18/2025 | 27.275 | 27.275 | 26.0892 | 26.4176 |
| 08/19/2025 | 26.4358 | 26.9649 | 26.1439 | 26.454 |
| 08/20/2025 | 26.7277 | 26.8372 | 26.0709 | 26.0892 |
| 08/21/2025 | 26.1621 | 26.3081 | 25.7973 | 25.8702 |
| 08/24/2025 | 25.9979 | 27.0014 | 25.7425 | 26.454 |
| 08/25/2025 | 26.5453 | 27.6399 | 26.3811 | 26.8919 |
| 08/26/2025 | 26.8919 | 27.5487 | 26.4176 | 27.2021 |
| 08/27/2025 | 27.275 | 27.2933 | 26.2169 | 26.3263 |
| 08/28/2025 | 26.2898 | 26.6547 | 25.9615 | 25.9615 |
| 08/31/2025 | 26.0892 | 26.5635 | 25.8155 | 25.9432 |
| 09/01/2025 | 25.9797 | 26.527 | 23.8451 | 24.7208 |
| 09/02/2025 | 24.8121 | 24.8486 | 23.9181 | 24.21 |
| 09/03/2025 | 24.21 | 26.1621 | 24.1735 | 25.8155 |
| 09/04/2025 | 25.7243 | 26.0344 | 24.2647 | 24.283 |
| 09/07/2025 | 24.1735 | 24.1735 | 23.4438 | 23.4438 |
| 09/08/2025 | 23.6262 | 23.8816 | 23.2978 | 23.4073 |
| 09/09/2025 | 23.4438 | 23.8086 | 23.2066 | 23.2613 |
| 09/10/2025 | 23.3525 | 23.6809 | 22.714 | 22.714 |
| 09/11/2025 | 22.787 | 22.9877 | 22.1849 | 22.5863 |
| 09/14/2025 | 22.641 | 24.2647 | 22.6228 | 24.2465 |
| 09/15/2025 | 24.2465 | 24.7756 | 23.8634 | 24.6479 |
| 09/16/2025 | 24.6844 | 25.031 | 24.5019 | 24.5931 |
| 09/17/2025 | 24.7756 | 25.2134 | 24.6479 | 24.7938 |
| 09/18/2025 | 24.7938 | 25.3594 | 24.3925 | 25.1587 |
| 09/21/2025 | 25.3959 | 25.8155 | 25.1587 | 25.2134 |
| 09/22/2025 | 24.9763 | 24.9763 | 24.3742 | 24.4654 |
| 09/23/2025 | 24.4654 | 24.8303 | 24.1918 | 24.6114 |
| 09/24/2025 | 24.5931 | 24.7938 | 24.1005 | 24.137 |
| 09/25/2025 | 24.1735 | 24.1735 | 23.4438 | 23.5897 |
| 09/28/2025 | 23.535 | 23.8086 | 23.4438 | 23.462 |
| 09/29/2025 | 23.6262 | 23.6262 | 22.8964 | 23.0059 |
| 09/30/2025 | 23.1701 | 23.8999 | 22.9329 | 23.4985 |
| 10/01/2025 | 23.5897 | 23.6262 | 23.0971 | 23.1883 |
| 10/02/2025 | 23.1883 | 23.7722 | 23.0059 | 23.389 |
| 10/05/2025 | 23.4985 | 23.7539 | 23.0789 | 23.0971 |
| 10/06/2025 | 23.2066 | 23.4438 | 23.0059 | 23.316 |
| 10/07/2025 | 23.2978 | 23.8451 | 22.787 | 22.8235 |
| 10/08/2025 | 22.9877 | 23.1883 | 22.7687 | 22.9694 |
| 10/09/2025 | 22.9147 | 23.389 | 22.8782 | 23.1701 |
| 10/12/2025 | 23.0789 | 23.1154 | 22.3309 | 22.4586 |
| 10/13/2025 | 22.5315 | 22.7322 | 21.9842 | 22.0025 |
| 10/14/2025 | 22.2249 | 22.7068 | 22.0766 | 22.5215 |
| 10/15/2025 | 22.4288 | 22.7439 | 21.6873 | 21.7615 |
| 10/16/2025 | 21.7615 | 22.7254 | 20.9088 | 22.4102 |
| 10/19/2025 | 22.4102 | 23.0775 | 22.0766 | 22.8922 |
| 10/20/2025 | 22.9107 | 23.2629 | 22.5771 | 22.818 |
| 10/21/2025 | 22.9849 | 23.1702 | 22.5215 | 22.5771 |
| 10/22/2025 | 22.6883 | 22.6883 | 22.3732 | 22.5029 |
| 10/23/2025 | 22.5029 | 23.5224 | 22.5029 | 23.4483 |
| 10/26/2025 | 23.541 | 23.7449 | 23.0034 | 23.1517 |
| 10/27/2025 | 23.1702 | 23.3556 | 22.9107 | 23.0775 |
| 10/29/2025 | 23.2073 | 23.6151 | 23.0961 | 23.5966 |
| 10/30/2025 | 23.6151 | 25.0238 | 23.3185 | 24.4678 |
| 11/02/2025 | 24.4307 | 24.8385 | 24.3009 | 24.5419 |
| 11/03/2025 | 24.579 | 24.9126 | 24.2083 | 24.6161 |
| 11/04/2025 | 24.6161 | 25.5799 | 24.3195 | 25.3019 |
| 11/05/2025 | 25.376 | 25.3946 | 24.857 | 24.9682 |
| 11/06/2025 | 24.9312 | 24.9312 | 24.0785 | 24.0785 |
| 11/09/2025 | 24.097 | 24.9312 | 23.7449 | 24.3565 |
| 11/10/2025 | 22.3917 | 22.7439 | 21.9283 | 21.9283 |
| 11/11/2025 | 21.4093 | 21.9283 | 20.4639 | 20.7049 |
| 11/12/2025 | 21.1952 | 21.4215 | 20.5918 | 20.6295 |
| 11/13/2025 | 20.7803 | 20.8369 | 19.9883 | 20.1769 |
| 11/16/2025 | 20.3278 | 21.1763 | 20.3278 | 20.95 |
| 11/17/2025 | 20.95 | 21.4969 | 20.6672 | 20.818 |
| 11/18/2025 | 20.8935 | 21.082 | 20.7238 | 20.8369 |
| 11/19/2025 | 20.9312 | 21.0255 | 20.4598 | 20.7992 |
| 11/20/2025 | 20.7803 | 20.9123 | 20.2712 | 20.4975 |
| 11/23/2025 | 20.3089 | 20.554 | 19.9883 | 20.0072 |
| 11/24/2025 | 20.1203 | 20.2523 | 19.4415 | 19.4415 |
| 11/25/2025 | 19.5735 | 19.6489 | 18.7061 | 19.0455 |
| 11/26/2025 | 19.3283 | 19.3661 | 18.9512 | 19.0643 |
| 11/27/2025 | 19.2718 | 19.2718 | 18.8475 | 18.8946 |
| 11/30/2025 | 18.8381 | 19.2529 | 18.8381 | 19.0643 |
| 12/01/2025 | 18.9512 | 19.7055 | 18.8946 | 19.7055 |
| 12/02/2025 | 19.9506 | 20.5729 | 19.4226 | 19.5358 |
| 12/03/2025 | 19.5358 | 19.9506 | 19.4603 | 19.5546 |
| 12/04/2025 | 19.7243 | 20.2146 | 19.5169 | 19.9695 |
| 12/07/2025 | 20.1015 | 20.29 | 19.5546 | 19.5735 |
| 12/08/2025 | 21.5157 | 21.5157 | 20.554 | 21.2895 |
| 12/09/2025 | 21.0443 | 21.4403 | 20.5729 | 20.5729 |
| 12/10/2025 | 20.5729 | 20.7615 | 20.29 | 20.29 |
| 12/11/2025 | 20.3089 | 20.4975 | 20.1392 | 20.2335 |
| 12/14/2025 | 20.3655 | 20.4975 | 20.0638 | 20.1392 |
| 12/15/2025 | 20.1769 | 20.29 | 19.7621 | 19.9129 |
| 12/16/2025 | 19.894 | 20.1958 | 19.8186 | 20.0638 |
| 12/17/2025 | 20.0449 | 20.1203 | 19.7621 | 20.0072 |
| 12/18/2025 | 19.9883 | 19.9883 | 19.4981 | 19.6112 |
| 12/21/2025 | 19.7055 | 20.4598 | 19.5169 | 20.29 |
| 12/22/2025 | 20.2712 | 20.3655 | 19.7432 | 20.0826 |
| 12/23/2025 | 20.2146 | 21.4969 | 20.0826 | 20.95 |
| 12/24/2025 | 21.0066 | 21.9872 | 20.5918 | 21.3649 |
| 12/25/2025 | 21.4026 | 21.874 | 20.686 | 20.686 |
| 12/28/2025 | 20.686 | 21.4215 | 20.2335 | 20.2335 |
| 12/29/2025 | 20.7426 | 21.5912 | 20.422 | 20.818 |
| 12/30/2025 | 20.818 | 21.8552 | 20.6483 | 21.3837 |