Canada markets open in 1 hour 11 minutes

Platform Turizm Tasimacilik Gida Insaat Temizlik Hizmetleri Sanayi ve Ticaret Anonim Sirketi (PLTUR.IS)

Istanbul - Istanbul Delayed Price. Currency in TRY
Add to watchlist
17.44+0.38 (+2.23%)
As of 03:04PM TRT. Market open.
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TRYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 202417.0717.5317.0717.4417.441,653,108
Jun 14, 202417.0717.2116.7717.0617.062,156,839
Jun 13, 202416.4217.1216.4016.9316.934,067,878
Jun 12, 202416.7516.9216.0116.4016.402,885,326
Jun 11, 202416.2016.7815.6016.5216.526,425,506
Jun 10, 202416.1416.6915.6316.1916.197,869,033
Jun 07, 202415.0016.3014.8615.5915.597,872,514
Jun 06, 202414.9215.3014.7114.8414.842,734,965
Jun 05, 202414.7015.2314.3214.9214.923,362,913
Jun 04, 202414.4215.2014.2214.8914.893,483,960
Jun 03, 202413.9014.5413.7714.3114.313,187,916
May 31, 202413.9713.9713.7013.8113.811,221,461
May 30, 202413.9714.0113.6513.8013.801,275,578
May 29, 202413.5014.4013.5013.9613.963,989,198
May 28, 202413.7413.9613.1013.4913.491,589,190
May 27, 202414.2014.2513.7013.7413.742,233,810
May 24, 202414.4814.5614.2814.2814.281,627,813
May 23, 202414.4214.7814.3714.4114.412,275,616
May 22, 202414.5214.7314.3714.6014.602,492,573
May 21, 202415.0515.3014.4714.4814.483,241,189
May 20, 202414.9015.2014.5315.0715.073,855,859
May 17, 202415.4915.5515.2015.3415.341,845,337
May 16, 202414.9915.4914.9715.4415.442,212,129
May 15, 202415.0715.1614.9014.9614.961,670,313
May 14, 202415.0515.1414.7315.0015.003,659,587
May 13, 202416.5516.8314.9915.0515.059,592,498
May 10, 202416.5016.8316.1816.6016.603,120,085
May 09, 202416.1516.5916.0616.5216.522,938,586
May 08, 202416.0116.3315.8916.1116.112,326,019
May 07, 202416.1416.1415.6816.0116.013,668,293
May 06, 202417.1617.2116.4516.5016.503,091,293
May 03, 202416.9117.2516.6517.0917.092,308,390
May 02, 202416.3817.0416.3816.8416.842,415,780
Apr 30, 202416.5016.7716.1616.2616.263,103,604
Apr 29, 202416.6617.1016.5116.5116.512,572,878
Apr 26, 202416.6316.9916.3516.6416.642,581,396
Apr 25, 202416.0516.9015.9516.5816.584,054,281
Apr 24, 202416.2016.5315.7616.0416.042,550,303
Apr 22, 202415.8216.2915.5816.1016.102,546,181
Apr 19, 202415.5015.7215.3415.6815.682,513,618
Apr 18, 202415.5715.8315.4715.6015.601,624,417
Apr 17, 202415.2515.8615.2515.4915.492,307,599
Apr 16, 202416.3016.5815.1515.2815.283,669,053
Apr 15, 202415.9216.2015.6916.0916.092,705,598
Apr 09, 2024------
Apr 08, 202415.0015.8814.9815.8315.832,696,595
Apr 05, 202414.4015.0314.4015.0015.002,606,559
Apr 04, 202414.5014.8414.3014.3714.372,085,812
Apr 03, 202414.8015.2514.5014.5014.502,238,933
Apr 02, 202415.5715.6514.8014.8514.853,805,005
Apr 01, 202416.9516.9515.5715.5715.578,091,799
Mar 29, 202416.3217.4016.2317.3017.304,158,437
Mar 28, 202416.4617.0016.2816.3016.301,553,498
Mar 27, 202416.5016.7415.6916.4516.452,674,634
Mar 26, 202417.1917.3316.2716.4016.401,980,792
Mar 25, 202417.6518.0817.0017.1917.193,083,910
Mar 22, 202417.7518.0917.5217.5817.581,690,035
Mar 21, 202418.5018.6017.5817.6417.642,369,556
Mar 20, 202418.0418.6018.0418.3518.352,198,808
Mar 19, 202417.4918.1317.3018.0218.022,666,712
Mar 18, 202418.2818.3617.4517.4917.492,035,708
Mar 15, 202418.6918.8018.1418.2018.202,114,839
Mar 14, 202418.7418.9818.5318.6718.671,769,522
Mar 13, 202419.0019.3018.4518.7418.745,103,348
Mar 12, 202418.0919.2017.6919.0019.007,347,434
Mar 11, 202418.8519.2517.9218.0918.093,568,180
Mar 08, 202419.2019.3918.5018.6018.603,293,550
Mar 07, 202418.8019.4018.0019.1519.155,008,274
Mar 06, 202419.7220.1818.7518.7518.759,449,342
Mar 05, 202422.0422.3819.8419.8419.849,307,036
Mar 04, 202420.8422.2220.6622.0422.0411,562,443
Mar 01, 202419.3421.2219.3120.8020.8011,957,457
Feb 29, 202418.9119.4418.4719.3019.302,862,679
Feb 28, 202418.7319.3618.1318.9118.913,929,597
Feb 27, 202419.8519.9618.6318.6818.684,598,473
Feb 26, 202418.7420.0418.7119.8019.807,077,109
Feb 23, 202419.1319.1818.4218.5018.502,874,261
Feb 22, 202419.0519.1718.4819.0519.053,726,045
Feb 21, 202418.8019.3518.4618.8318.834,288,670
Feb 20, 202418.8019.1018.5218.7218.723,181,350
Feb 19, 202419.5319.8018.6218.7618.763,844,772
Feb 16, 202419.8019.9519.3619.3819.382,884,222
Feb 15, 202419.6420.2419.6019.7419.744,333,283
Feb 14, 202419.8719.9819.0519.5919.594,387,762
Feb 13, 202419.5820.6419.0719.8619.868,943,928
Feb 12, 202418.2119.8618.2119.5819.587,961,139
Feb 09, 202418.5318.5317.9918.1618.163,406,868
Feb 08, 202418.4918.9218.2818.4518.456,026,458
Feb 07, 202418.4519.2018.1018.1118.115,675,496
Feb 06, 202417.2618.7717.2418.4518.458,774,674
Feb 05, 202417.0117.6416.9017.2017.204,356,562
Feb 02, 202417.5117.7517.0317.0617.063,329,409
Feb 01, 202417.0917.6717.0417.4717.474,557,871
Jan 31, 202417.7217.7917.0217.1117.114,424,184
Jan 30, 202417.9918.6517.3617.7417.748,252,797
Jan 29, 202416.6818.0916.3117.8417.849,559,670
Jan 26, 202416.0016.8516.0016.4516.454,898,737
Jan 25, 202415.3016.2915.3015.9915.996,202,096
Jan 24, 202415.2515.3615.1415.3015.302,658,819
Jan 23, 202415.1715.4515.1215.1715.172,873,369
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...