PLTUR
PLATFORM TURİZM TAŞIMACILIK GIDA İNŞAAT TEMİZLİK HİZMETLERİ SANAYİ VE TİCARET A.Ş.
18:10:01
20.52 ₺
+0.680 (%+3.43)
Önceki Kapanış: 19.84·
Volatilite: 4.790
Düşük₺19.75
Yüksek₺20.7
Piyasa Verileri
Spot Piyasa
A:20.5
S:20.52
Önceki haftaya göre (WoW)
+2.34%
Önceki aya göre (MoM)
+2.34%
Yılbaşından bugüne (YTD)
-6.78%
Önceki yıla göre (YoY)
-22.94%
PLTUR: PLATFORM TURİZM TAŞIMACILIK GIDA İNŞAAT TEMİZLİK HİZMETLERİ SANAYİ VE TİCARET A.Ş. Arşiv
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 19,7069
KAPANIŞ 19,7135
En Düşük
DÜŞÜK 12,2733
En Yüksek
YÜKSEK 31,2498
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 13,2477 | 13,838 | 13,1446 | 13,7537 |
| 02.01.2024 | 13,7537 | 14,6343 | 13,5476 | 14,4095 |
| 03.01.2024 | 14,3345 | 14,4282 | 13,8286 | 13,9972 |
| 04.01.2024 | 14,0253 | 14,6343 | 13,9598 | 14,2033 |
| 07.01.2024 | 14,2689 | 14,6718 | 14,1471 | 14,2408 |
| 08.01.2024 | 14,3345 | 14,3345 | 13,6319 | 13,66 |
| 09.01.2024 | 13,6693 | 13,9035 | 13,5288 | 13,763 |
| 10.01.2024 | 13,9316 | 13,9598 | 13,4538 | 13,5007 |
| 11.01.2024 | 13,6786 | 14,0534 | 13,6131 | 13,8192 |
| 14.01.2024 | 13,8661 | 14,3439 | 13,7723 | 14,1471 |
| 15.01.2024 | 14,1471 | 14,803 | 13,9972 | 14,2502 |
| 16.01.2024 | 14,1471 | 14,5032 | 14,119 | 14,4001 |
| 17.01.2024 | 14,4282 | 14,5219 | 14,2689 | 14,3907 |
| 18.01.2024 | 14,5219 | 14,7374 | 14,2971 | 14,55 |
| 21.01.2024 | 14,5781 | 14,7561 | 14,2127 | 14,2127 |
| 22.01.2024 | 14,2127 | 14,475 | 14,1659 | 14,2127 |
| 23.01.2024 | 14,2877 | 14,3907 | 14,1846 | 14,3345 |
| 24.01.2024 | 14,3345 | 15,2621 | 14,3345 | 14,9809 |
| 25.01.2024 | 14,9903 | 15,7867 | 14,9903 | 15,4119 |
| 28.01.2024 | 15,6274 | 16,9484 | 15,2808 | 16,7142 |
| 29.01.2024 | 16,8548 | 17,4731 | 16,2645 | 16,6205 |
| 30.01.2024 | 16,6018 | 16,6674 | 15,9459 | 16,0303 |
| 31.01.2024 | 16,0116 | 16,555 | 15,9647 | 16,3675 |
| 01.02.2024 | 16,405 | 16,6299 | 15,9553 | 15,9834 |
| 04.02.2024 | 15,9366 | 16,5268 | 15,8335 | 16,1146 |
| 05.02.2024 | 16,1708 | 17,5855 | 16,152 | 17,2857 |
| 06.02.2024 | 17,2857 | 17,9884 | 16,9578 | 16,9672 |
| 07.02.2024 | 17,3232 | 17,7261 | 17,1264 | 17,2857 |
| 08.02.2024 | 17,3607 | 17,3607 | 16,8548 | 17,014 |
| 11.02.2024 | 17,0609 | 18,6068 | 17,0609 | 18,3444 |
| 12.02.2024 | 18,3444 | 19,3375 | 17,8666 | 18,6068 |
| 13.02.2024 | 18,6162 | 18,7192 | 17,8479 | 18,3538 |
| 14.02.2024 | 18,4007 | 18,9627 | 18,3632 | 18,4943 |
| 15.02.2024 | 18,5505 | 18,6911 | 18,1383 | 18,1571 |
| 18.02.2024 | 18,2976 | 18,5505 | 17,445 | 17,5761 |
| 19.02.2024 | 17,6136 | 17,8947 | 17,3513 | 17,5387 |
| 20.02.2024 | 17,6136 | 18,1289 | 17,2951 | 17,6418 |
| 21.02.2024 | 17,8479 | 17,9603 | 17,3139 | 17,8479 |
| 22.02.2024 | 17,9228 | 17,9697 | 17,2576 | 17,3326 |
| 25.02.2024 | 17,5574 | 18,7754 | 17,5293 | 18,5505 |
| 26.02.2024 | 18,5974 | 18,7005 | 17,4543 | 17,5012 |
| 27.02.2024 | 17,5481 | 18,1383 | 16,9859 | 17,7167 |
| 28.02.2024 | 17,7167 | 18,2132 | 17,3045 | 18,0821 |
| 29.02.2024 | 18,1195 | 19,8809 | 18,0914 | 19,4875 |
| 03.03.2024 | 19,5249 | 20,8178 | 19,3563 | 20,6492 |
| 04.03.2024 | 20,6492 | 20,9677 | 18,588 | 18,588 |
| 05.03.2024 | 18,4756 | 18,9066 | 17,5668 | 17,5668 |
| 06.03.2024 | 17,6136 | 18,1758 | 16,8641 | 17,9416 |
| 07.03.2024 | 17,9884 | 18,1664 | 17,3326 | 17,4263 |
| 10.03.2024 | 17,6604 | 18,0352 | 16,7892 | 16,9484 |
| 11.03.2024 | 16,9484 | 17,9884 | 16,5737 | 17,801 |
| 12.03.2024 | 17,801 | 18,0821 | 17,2857 | 17,5574 |
| 13.03.2024 | 17,5574 | 17,7822 | 17,3607 | 17,4918 |
| 14.03.2024 | 17,5106 | 17,6136 | 16,9953 | 17,0515 |
| 17.03.2024 | 17,1264 | 17,2014 | 16,3489 | 16,3863 |
| 18.03.2024 | 16,3863 | 16,9859 | 16,2083 | 16,8829 |
| 19.03.2024 | 16,9016 | 17,4263 | 16,9016 | 17,1921 |
| 20.03.2024 | 17,3326 | 17,4263 | 16,4706 | 16,5268 |
| 21.03.2024 | 16,6299 | 16,9484 | 16,4144 | 16,4706 |
| 24.03.2024 | 16,5362 | 16,9391 | 15,9272 | 16,1052 |
| 25.03.2024 | 16,1052 | 16,2364 | 15,2433 | 15,3651 |
| 26.03.2024 | 15,4588 | 15,6837 | 14,6999 | 15,4119 |
| 27.03.2024 | 15,4213 | 15,9272 | 15,2527 | 15,2714 |
| 28.03.2024 | 15,2901 | 16,302 | 15,2058 | 16,2083 |
| 31.03.2024 | 15,8804 | 15,8804 | 14,5875 | 14,5875 |
| 01.04.2024 | 14,5875 | 14,6624 | 13,8661 | 13,9129 |
| 02.04.2024 | 13,8661 | 14,2877 | 13,585 | 13,585 |
| 03.04.2024 | 13,585 | 13,9035 | 13,3976 | 13,4632 |
| 04.04.2024 | 13,4913 | 14,0816 | 13,4913 | 14,0534 |
| 07.04.2024 | 14,0534 | 14,8779 | 14,0347 | 14,8311 |
| 08.04.2024 | 14,8311 | 15,0372 | 14,5687 | 14,9809 |
| 14.04.2024 | 14,9154 | 15,1777 | 14,6999 | 15,0746 |
| 15.04.2024 | 15,2714 | 15,5337 | 14,194 | 14,3157 |
| 16.04.2024 | 14,2877 | 14,8591 | 14,2877 | 14,5126 |
| 17.04.2024 | 14,5875 | 14,8311 | 14,4938 | 14,6156 |
| 18.04.2024 | 14,5219 | 14,728 | 14,372 | 14,6905 |
| 21.04.2024 | 14,8217 | 15,2621 | 14,5969 | 15,084 |
| 23.04.2024 | 15,1777 | 15,4869 | 14,7654 | 15,0278 |
| 24.04.2024 | 15,0372 | 15,8335 | 14,9435 | 15,5337 |
| 25.04.2024 | 15,5806 | 15,9179 | 15,3182 | 15,59 |
| 28.04.2024 | 15,6086 | 16,021 | 15,4682 | 15,4682 |
| 29.04.2024 | 15,4588 | 15,7118 | 15,1403 | 15,2339 |
| 01.05.2024 | 15,3464 | 15,9647 | 15,3464 | 15,7773 |
| 02.05.2024 | 15,8429 | 16,1614 | 15,5994 | 16,0116 |
| 05.05.2024 | 16,0771 | 16,124 | 15,4119 | 15,4588 |
| 06.05.2024 | 15,1215 | 15,1215 | 14,6905 | 14,9997 |
| 07.05.2024 | 14,9997 | 15,2995 | 14,8873 | 15,0934 |
| 08.05.2024 | 15,1309 | 15,5431 | 15,0466 | 15,4775 |
| 09.05.2024 | 15,4588 | 15,768 | 15,159 | 15,5525 |
| 12.05.2024 | 15,5056 | 15,768 | 14,0441 | 14,1002 |
| 13.05.2024 | 14,1002 | 14,1846 | 13,8005 | 14,0534 |
| 14.05.2024 | 14,119 | 14,2033 | 13,9598 | 14,0159 |
| 15.05.2024 | 14,0441 | 14,5126 | 14,0253 | 14,4657 |
| 16.05.2024 | 14,5126 | 14,5687 | 14,2408 | 14,372 |
| 19.05.2024 | 13,9598 | 14,2408 | 13,6131 | 14,119 |
| 20.05.2024 | 14,1002 | 14,3345 | 13,5568 | 13,5662 |
| 21.05.2024 | 13,6037 | 13,8005 | 13,4632 | 13,6786 |
| 22.05.2024 | 13,51 | 13,8473 | 13,4632 | 13,5007 |
| 23.05.2024 | 13,5662 | 13,6412 | 13,3789 | 13,3789 |
| 26.05.2024 | 13,3039 | 13,3507 | 12,8355 | 12,873 |
| 27.05.2024 | 12,873 | 13,0791 | 12,2733 | 12,6387 |
| 28.05.2024 | 12,6481 | 13,4913 | 12,6481 | 13,0791 |
| 29.05.2024 | 13,0885 | 13,1259 | 12,7887 | 12,9291 |
| 30.05.2024 | 13,0885 | 13,0885 | 12,8355 | 12,9385 |
| 02.06.2024 | 13,0228 | 13,6225 | 12,9011 | 13,407 |
| 03.06.2024 | 13,51 | 14,2408 | 13,3227 | 13,9504 |
| 04.06.2024 | 13,7723 | 14,2689 | 13,4164 | 13,9785 |
| 05.06.2024 | 13,9785 | 14,3345 | 13,7817 | 13,9035 |
| 06.06.2024 | 14,0534 | 15,2714 | 13,9223 | 14,6062 |
| 09.06.2024 | 15,1215 | 15,6368 | 14,6436 | 15,1684 |
| 10.06.2024 | 15,1777 | 15,7211 | 14,6156 | 15,4775 |
| 11.06.2024 | 15,693 | 15,8523 | 14,9997 | 15,3651 |
| 12.06.2024 | 15,3839 | 16,0396 | 15,3651 | 15,8616 |
| 13.06.2024 | 15,9928 | 16,124 | 15,7118 | 15,9834 |
| 19.06.2024 | 15,9928 | 16,4238 | 15,9928 | 16,2458 |
| 20.06.2024 | 16,2738 | 16,4706 | 15,9366 | 16,1334 |
| 23.06.2024 | 15,2433 | 16,9578 | 15,2246 | 16,6954 |
| 24.06.2024 | 16,7705 | 17,0047 | 16,5175 | 16,733 |
| 25.06.2024 | 16,8454 | 17,014 | 16,6018 | 16,8266 |
| 26.06.2024 | 16,8735 | 16,9766 | 16,6674 | 16,7048 |
| 27.06.2024 | 16,7892 | 17,0421 | 16,4613 | 16,8172 |
| 30.06.2024 | 16,8172 | 18,0446 | 16,8172 | 17,3419 |
| 01.07.2024 | 17,3419 | 18,3725 | 17,3045 | 18,2976 |
| 02.07.2024 | 18,7379 | 18,7379 | 17,5574 | 17,7636 |
| 03.07.2024 | 17,8104 | 18,1289 | 17,6324 | 17,7542 |
| 04.07.2024 | 17,7542 | 18,3632 | 17,623 | 17,8666 |
| 07.07.2024 | 17,9228 | 19,5812 | 17,9228 | 19,4312 |
| 08.07.2024 | 19,4875 | 20,3868 | 18,7941 | 19,9746 |
| 09.07.2024 | 20,518 | 21,9609 | 20,1995 | 21,9609 |
| 10.07.2024 | 21,9609 | 23,4224 | 21,4362 | 22,092 |
| 11.07.2024 | 22,092 | 22,4855 | 20,6492 | 21,4175 |
| 15.07.2024 | 21,0427 | 21,7922 | 19,9934 | 20,4243 |
| 16.07.2024 | 20,518 | 22,3356 | 20,3868 | 22,2794 |
| 17.07.2024 | 22,5043 | 23,2163 | 21,5111 | 21,8484 |
| 18.07.2024 | 21,8484 | 22,6354 | 21,3612 | 21,6797 |
| 21.07.2024 | 21,6048 | 22,3918 | 21,5486 | 21,736 |
| 22.07.2024 | 22,4855 | 23,9096 | 22,3918 | 23,9096 |
| 23.07.2024 | 24,453 | 25,1463 | 23,6097 | 24,3406 |
| 24.07.2024 | 24,378 | 24,4155 | 23,4224 | 23,4786 |
| 25.07.2024 | 23,5536 | 24,0595 | 22,5229 | 23,7972 |
| 28.07.2024 | 23,7035 | 24,2656 | 22,4855 | 22,6916 |
| 29.07.2024 | 22,7104 | 23,3099 | 22,5229 | 22,5229 |
| 30.07.2024 | 22,5604 | 23,9283 | 22,4105 | 23,4599 |
| 31.07.2024 | 23,5536 | 24,0033 | 23,2538 | 23,7222 |
| 01.08.2024 | 23,7972 | 24,3218 | 22,9727 | 24,1157 |
| 04.08.2024 | 21,7173 | 23,1038 | 21,7173 | 22,4668 |
| 05.08.2024 | 22,6729 | 24,3031 | 22,6354 | 23,5723 |
| 06.08.2024 | 23,7035 | 24,0407 | 23,4786 | 23,8346 |
| 07.08.2024 | 23,7972 | 24,5467 | 23,3849 | 23,4224 |
| 08.08.2024 | 23,4973 | 24,3592 | 22,9727 | 23,9845 |
| 11.08.2024 | 23,9845 | 25,2025 | 23,7784 | 24,5841 |
| 12.08.2024 | 24,6965 | 25,0151 | 23,9658 | 24,4904 |
| 13.08.2024 | 24,3968 | 25,6522 | 24,3031 | 25,0338 |
| 14.08.2024 | 25,0713 | 25,1838 | 23,8158 | 23,8158 |
| 15.08.2024 | 24,0782 | 24,2468 | 22,5792 | 22,5792 |
| 18.08.2024 | 22,4855 | 23,1788 | 21,7734 | 22,5792 |
| 19.08.2024 | 22,5043 | 23,1226 | 21,5673 | 22,7853 |
| 20.08.2024 | 23,1226 | 23,3662 | 22,6167 | 23,0663 |
| 21.08.2024 | 23,0663 | 24,2282 | 22,5043 | 23,8909 |
| 22.08.2024 | 23,9096 | 25,1838 | 23,2725 | 24,8277 |
| 25.08.2024 | 24,8277 | 25,1275 | 22,9914 | 23,0477 |
| 26.08.2024 | 23,4224 | 24,2656 | 22,7478 | 23,0289 |
| 27.08.2024 | 23,0289 | 23,7035 | 22,4855 | 22,8977 |
| 28.08.2024 | 23,5536 | 24,097 | 23,0477 | 23,5161 |
| 01.09.2024 | 23,6472 | 24,2282 | 23,4411 | 24,0033 |
| 02.09.2024 | 24,0033 | 25,5023 | 23,8534 | 24,6029 |
| 03.09.2024 | 24,6591 | 25,5772 | 24,5092 | 24,9777 |
| 04.09.2024 | 25,0526 | 25,7459 | 25,0526 | 25,3711 |
| 05.09.2024 | 25,3711 | 25,5023 | 24,4717 | 25,2587 |
| 08.09.2024 | 25,2962 | 25,5398 | 24,8652 | 25,0713 |
| 09.09.2024 | 25,09 | 25,2214 | 23,719 | 23,7566 |
| 10.09.2024 | 23,8129 | 23,8317 | 22,9491 | 23,1744 |
| 11.09.2024 | 23,1744 | 23,6251 | 21,3152 | 21,6157 |
| 12.09.2024 | 21,6908 | 22,6298 | 20,6579 | 22,104 |
| 15.09.2024 | 21,5969 | 23,8505 | 21,5969 | 23,3998 |
| 16.09.2024 | 23,6064 | 23,6251 | 22,6674 | 23,1744 |
| 17.09.2024 | 23,2871 | 23,9444 | 22,6298 | 22,6298 |
| 18.09.2024 | 22,9866 | 24,8834 | 22,6486 | 24,7519 |
| 19.09.2024 | 24,4139 | 25,2027 | 23,7566 | 24,8834 |
| 22.09.2024 | 25,7285 | 26,4609 | 24,7895 | 24,7895 |
| 23.09.2024 | 25,1275 | 25,428 | 23,2871 | 23,2871 |
| 24.09.2024 | 23,4186 | 24,0195 | 22,7613 | 22,8364 |
| 25.09.2024 | 22,8364 | 23,5876 | 22,3105 | 22,3481 |
| 26.09.2024 | 22,442 | 22,6674 | 21,8598 | 22,2166 |
| 29.09.2024 | 23,4749 | 23,5125 | 22,4608 | 22,8176 |
| 30.09.2024 | 23,0054 | 23,212 | 20,7706 | 21,4654 |
| 01.10.2024 | 21,503 | 22,5359 | 19,4184 | 19,7753 |
| 02.10.2024 | 20,2823 | 21,5593 | 19,6626 | 20,9208 |
| 03.10.2024 | 21,4091 | 23,0054 | 21,0147 | 23,0054 |
| 06.10.2024 | 22,7237 | 23,6439 | 21,9913 | 22,4608 |
| 07.10.2024 | 22,611 | 23,1556 | 21,9537 | 22,0476 |
| 08.10.2024 | 22,1603 | 22,4232 | 21,4842 | 22,1227 |
| 09.10.2024 | 22,1791 | 22,6298 | 21,7096 | 21,8598 |
| 10.10.2024 | 21,8786 | 22,1227 | 20,996 | 21,1274 |
| 13.10.2024 | 21,2964 | 21,2964 | 19,8316 | 19,9067 |
| 14.10.2024 | 19,9067 | 20,9396 | 19,794 | 20,1133 |
| 15.10.2024 | 20,4326 | 21,1086 | 19,6438 | 19,9255 |
| 16.10.2024 | 20,0757 | 20,4513 | 19,5311 | 19,8879 |
| 17.10.2024 | 19,9067 | 20,2823 | 19,7753 | 19,8504 |
| 20.10.2024 | 19,8316 | 20,057 | 19,1931 | 19,3621 |
| 21.10.2024 | 19,3621 | 20,2635 | 18,6954 | 20,1133 |
| 22.10.2024 | 20,3762 | 21,5969 | 20,0194 | 20,3574 |
| 23.10.2024 | 20,3574 | 20,9021 | 19,8692 | 20,6955 |
| 24.10.2024 | 20,7143 | 20,8645 | 20,2448 | 20,3387 |
| 27.10.2024 | 20,395 | 20,7518 | 20,2823 | 20,6016 |
| 29.10.2024 | 20,7518 | 21,4091 | 20,6579 | 20,8269 |
| 30.10.2024 | 20,8457 | 21,1274 | 20,6955 | 21,0711 |
| 31.10.2024 | 20,9396 | 21,165 | 20,3387 | 20,9021 |
| 03.11.2024 | 22,0288 | 22,5359 | 21,1837 | 21,3152 |
| 04.11.2024 | 21,4842 | 21,8035 | 20,4138 | 20,9396 |
| 05.11.2024 | 21,0898 | 21,3903 | 21,0523 | 21,1274 |
| 06.11.2024 | 21,165 | 21,2401 | 20,5265 | 20,6579 |
| 07.11.2024 | 20,6579 | 21,5969 | 20,5265 | 21,5593 |
| 10.11.2024 | 21,5969 | 22,4608 | 21,5969 | 22,2542 |
| 11.11.2024 | 23,3059 | 23,4373 | 22,4608 | 22,4608 |
| 12.11.2024 | 22,442 | 24,2073 | 22,273 | 23,8881 |
| 13.11.2024 | 23,8881 | 24,4702 | 23,4749 | 24,4139 |
| 14.11.2024 | 24,5078 | 25,5407 | 24,5078 | 25,09 |
| 17.11.2024 | 25,3153 | 25,597 | 24,6017 | 24,6768 |
| 18.11.2024 | 24,6956 | 25,259 | 23,9444 | 25,09 |
| 19.11.2024 | 25,2966 | 27,2121 | 24,9773 | 26,6299 |
| 20.11.2024 | 26,705 | 27,3436 | 24,7707 | 24,8271 |
| 21.11.2024 | 24,8271 | 25,1839 | 24,4327 | 24,6017 |
| 24.11.2024 | 24,5078 | 24,8271 | 24,1322 | 24,3012 |
| 25.11.2024 | 24,5078 | 24,8271 | 24,1885 | 24,4327 |
| 26.11.2024 | 24,5641 | 25,2027 | 24,4139 | 24,8834 |
| 27.11.2024 | 25,1275 | 25,4656 | 24,5641 | 24,9397 |
| 28.11.2024 | 25,0712 | 26,4421 | 24,9397 | 26,4421 |
| 01.12.2024 | 26,536 | 28,8272 | 26,4985 | 28,5643 |
| 02.12.2024 | 28,5643 | 29,3718 | 28,1135 | 28,2638 |
| 03.12.2024 | 28,245 | 29,4469 | 28,0009 | 29,3342 |
| 04.12.2024 | 29,3342 | 29,9164 | 28,846 | 29,2591 |
| 05.12.2024 | 29,2591 | 29,9164 | 28,9774 | 28,9962 |
| 08.12.2024 | 29,1089 | 29,5408 | 27,9633 | 28,7145 |
| 09.12.2024 | 28,846 | 29,8789 | 28,7896 | 29,6723 |
| 10.12.2024 | 29,9352 | 30,0103 | 28,4891 | 28,4891 |
| 11.12.2024 | 28,4891 | 28,7333 | 27,644 | 27,9257 |
| 12.12.2024 | 28,0572 | 29,3155 | 27,7943 | 28,8835 |
| 15.12.2024 | 29,1089 | 29,8037 | 28,6018 | 28,846 |
| 16.12.2024 | 28,9962 | 29,8225 | 27,0243 | 28,2074 |
| 17.12.2024 | 28,2638 | 28,6394 | 27,8318 | 28,6394 |
| 18.12.2024 | 28,6018 | 28,9962 | 28,1887 | 28,9211 |
| 19.12.2024 | 28,7708 | 29,4657 | 28,7145 | 29,2028 |
| 22.12.2024 | 29,4845 | 31,0995 | 29,2028 | 31,0995 |
| 23.12.2024 | 31,1559 | 31,2498 | 28,0009 | 28,0009 |
| 24.12.2024 | 26,2919 | 28,5455 | 26,2919 | 27,2309 |
| 25.12.2024 | 27,3436 | 27,5314 | 26,6111 | 26,9867 |
| 26.12.2024 | 26,9867 | 27,4938 | 25,9538 | 26,0853 |
| 29.12.2024 | 26,1041 | 27,0243 | 25,6346 | 26,9867 |
| 30.12.2024 | 26,9867 | 29,6723 | 26,7426 | 29,2028 |