PLTUR
PLATFORM TURİZM TAŞIMACILIK GIDA İNŞAAT TEMİZLİK HİZMETLERİ SANAYİ VE TİCARET A.Ş.
18:10:01
23.2 ₺
-0.280 (%-1.19)
Önceki Kapanış: 23.48·
Volatilite: 2.560
Düşük₺22.98
Yüksek₺23.58
Piyasa Verileri
Spot Piyasa
A:23.2
S:23.22
Önceki haftaya göre (WoW)
+3.85%
Önceki aya göre (MoM)
-2.68%
Yılbaşından bugüne (YTD)
+2.29%
Önceki yıla göre (YoY)
+4.17%
PLTUR: PLATFORM TURİZM TAŞIMACILIK GIDA İNŞAAT TEMİZLİK HİZMETLERİ SANAYİ VE TİCARET A.Ş. Arşiv
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 20,3052
KAPANIŞ 20,312
En Düşük
DÜŞÜK 12,646
En Yüksek
YÜKSEK 32,1986
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 13,65 | 14,2581 | 13,5437 | 14,1712 |
| 02.01.2024 | 14,1712 | 15,0787 | 13,9589 | 14,8469 |
| 03.01.2024 | 14,7697 | 14,8663 | 14,2485 | 14,4222 |
| 04.01.2024 | 14,4511 | 15,0787 | 14,3836 | 14,6346 |
| 07.01.2024 | 14,7021 | 15,1173 | 14,5766 | 14,6732 |
| 08.01.2024 | 14,7697 | 14,7697 | 14,0458 | 14,0747 |
| 09.01.2024 | 14,0844 | 14,3257 | 13,9395 | 14,1808 |
| 10.01.2024 | 14,3546 | 14,3836 | 13,8623 | 13,9106 |
| 11.01.2024 | 14,0939 | 14,4801 | 14,0264 | 14,2388 |
| 14.01.2024 | 14,2871 | 14,7794 | 14,1905 | 14,5766 |
| 15.01.2024 | 14,5766 | 15,2524 | 14,4222 | 14,6829 |
| 16.01.2024 | 14,5766 | 14,9435 | 14,5477 | 14,8373 |
| 17.01.2024 | 14,8663 | 14,9628 | 14,7021 | 14,8276 |
| 18.01.2024 | 14,9628 | 15,1848 | 14,7311 | 14,9918 |
| 21.01.2024 | 15,0207 | 15,2042 | 14,6443 | 14,6443 |
| 22.01.2024 | 14,6443 | 14,9145 | 14,596 | 14,6443 |
| 23.01.2024 | 14,7215 | 14,8276 | 14,6152 | 14,7697 |
| 24.01.2024 | 14,7697 | 15,7254 | 14,7697 | 15,4358 |
| 25.01.2024 | 15,4454 | 16,266 | 15,4454 | 15,8799 |
| 28.01.2024 | 16,1019 | 17,463 | 15,7447 | 17,2217 |
| 29.01.2024 | 17,3665 | 18,0036 | 16,7584 | 17,1251 |
| 30.01.2024 | 17,1059 | 17,1734 | 16,4301 | 16,517 |
| 31.01.2024 | 16,4977 | 17,0576 | 16,4494 | 16,8645 |
| 01.02.2024 | 16,9031 | 17,1348 | 16,4398 | 16,4687 |
| 04.02.2024 | 16,4205 | 17,0286 | 16,3143 | 16,6038 |
| 05.02.2024 | 16,6618 | 18,1194 | 16,6424 | 17,8105 |
| 06.02.2024 | 17,8105 | 18,5346 | 17,4727 | 17,4823 |
| 07.02.2024 | 17,8491 | 18,2643 | 17,6464 | 17,8105 |
| 08.02.2024 | 17,8878 | 17,8878 | 17,3665 | 17,5306 |
| 11.02.2024 | 17,5789 | 19,1717 | 17,5789 | 18,9014 |
| 12.02.2024 | 18,9014 | 19,9246 | 18,409 | 19,1717 |
| 13.02.2024 | 19,1814 | 19,2875 | 18,3898 | 18,9111 |
| 14.02.2024 | 18,9593 | 19,5385 | 18,9207 | 19,0558 |
| 15.02.2024 | 19,1137 | 19,2586 | 18,689 | 18,7084 |
| 18.02.2024 | 18,8531 | 19,1137 | 17,9747 | 18,1098 |
| 19.02.2024 | 18,1484 | 18,438 | 17,8781 | 18,0712 |
| 20.02.2024 | 18,1484 | 18,6793 | 17,8202 | 18,1774 |
| 21.02.2024 | 18,3898 | 18,5056 | 17,8395 | 18,3898 |
| 22.02.2024 | 18,467 | 18,5152 | 17,7816 | 17,8588 |
| 25.02.2024 | 18,0905 | 19,3455 | 18,0615 | 19,1137 |
| 26.02.2024 | 19,162 | 19,2683 | 17,9843 | 18,0326 |
| 27.02.2024 | 18,0808 | 18,689 | 17,5016 | 18,2546 |
| 28.02.2024 | 18,2546 | 18,7662 | 17,8299 | 18,6311 |
| 29.02.2024 | 18,6697 | 20,4845 | 18,6407 | 20,0791 |
| 03.03.2024 | 20,1177 | 21,4499 | 19,944 | 21,2761 |
| 04.03.2024 | 21,2761 | 21,6043 | 19,1523 | 19,1523 |
| 05.03.2024 | 19,0365 | 19,4806 | 18,1002 | 18,1002 |
| 06.03.2024 | 18,1484 | 18,7276 | 17,3761 | 18,4863 |
| 07.03.2024 | 18,5346 | 18,7179 | 17,8588 | 17,9554 |
| 10.03.2024 | 18,1966 | 18,5828 | 17,2989 | 17,463 |
| 11.03.2024 | 17,463 | 18,5346 | 17,0769 | 18,3415 |
| 12.03.2024 | 18,3415 | 18,6311 | 17,8105 | 18,0905 |
| 13.03.2024 | 18,0905 | 18,3221 | 17,8878 | 18,0229 |
| 14.03.2024 | 18,0422 | 18,1484 | 17,5113 | 17,5692 |
| 17.03.2024 | 17,6464 | 17,7236 | 16,8452 | 16,8838 |
| 18.03.2024 | 16,8838 | 17,5016 | 16,7004 | 17,3955 |
| 19.03.2024 | 17,4147 | 17,9554 | 17,4147 | 17,7141 |
| 20.03.2024 | 17,8588 | 17,9554 | 16,9707 | 17,0286 |
| 21.03.2024 | 17,1348 | 17,463 | 16,9128 | 16,9707 |
| 24.03.2024 | 17,0383 | 17,4534 | 16,4108 | 16,5942 |
| 25.03.2024 | 16,5942 | 16,7293 | 15,7061 | 15,8316 |
| 26.03.2024 | 15,9281 | 16,1599 | 15,1462 | 15,8799 |
| 27.03.2024 | 15,8895 | 16,4108 | 15,7158 | 15,735 |
| 28.03.2024 | 15,7544 | 16,797 | 15,6675 | 16,7004 |
| 31.03.2024 | 16,3625 | 16,3625 | 15,0304 | 15,0304 |
| 01.04.2024 | 15,0304 | 15,1076 | 14,2871 | 14,3353 |
| 02.04.2024 | 14,2871 | 14,7215 | 13,9975 | 13,9975 |
| 03.04.2024 | 13,9975 | 14,3257 | 13,8044 | 13,872 |
| 04.04.2024 | 13,9009 | 14,5091 | 13,9009 | 14,4801 |
| 07.04.2024 | 14,4801 | 15,3296 | 14,4608 | 15,2814 |
| 08.04.2024 | 15,2814 | 15,4937 | 15,011 | 15,4358 |
| 14.04.2024 | 15,3682 | 15,6386 | 15,1462 | 15,5323 |
| 15.04.2024 | 15,735 | 16,0053 | 14,6249 | 14,7504 |
| 16.04.2024 | 14,7215 | 15,3103 | 14,7215 | 14,9532 |
| 17.04.2024 | 15,0304 | 15,2814 | 14,9338 | 15,0593 |
| 18.04.2024 | 14,9628 | 15,1751 | 14,8083 | 15,1365 |
| 21.04.2024 | 15,2717 | 15,7254 | 15,0401 | 15,542 |
| 23.04.2024 | 15,6386 | 15,9571 | 15,2137 | 15,4841 |
| 24.04.2024 | 15,4937 | 16,3143 | 15,3972 | 16,0053 |
| 25.04.2024 | 16,0536 | 16,4012 | 15,7833 | 16,0633 |
| 28.04.2024 | 16,0826 | 16,5074 | 15,9378 | 15,9378 |
| 29.04.2024 | 15,9281 | 16,1888 | 15,6 | 15,6964 |
| 01.05.2024 | 15,8123 | 16,4494 | 15,8123 | 16,2563 |
| 02.05.2024 | 16,3239 | 16,6521 | 16,073 | 16,4977 |
| 05.05.2024 | 16,5652 | 16,6135 | 15,8799 | 15,9281 |
| 06.05.2024 | 15,5806 | 15,5806 | 15,1365 | 15,4551 |
| 07.05.2024 | 15,4551 | 15,764 | 15,3393 | 15,5517 |
| 08.05.2024 | 15,5903 | 16,015 | 15,5034 | 15,9474 |
| 09.05.2024 | 15,9281 | 16,2467 | 15,6192 | 16,0247 |
| 12.05.2024 | 15,9764 | 16,2467 | 14,4705 | 14,5284 |
| 13.05.2024 | 14,5284 | 14,6152 | 14,2195 | 14,4801 |
| 14.05.2024 | 14,5477 | 14,6346 | 14,3836 | 14,4415 |
| 15.05.2024 | 14,4705 | 14,9532 | 14,4511 | 14,9049 |
| 16.05.2024 | 14,9532 | 15,011 | 14,6732 | 14,8083 |
| 19.05.2024 | 14,3836 | 14,6732 | 14,0264 | 14,5477 |
| 20.05.2024 | 14,5284 | 14,7697 | 13,9685 | 13,9781 |
| 21.05.2024 | 14,0167 | 14,2195 | 13,872 | 14,0939 |
| 22.05.2024 | 13,9202 | 14,2677 | 13,872 | 13,9106 |
| 23.05.2024 | 13,9781 | 14,0553 | 13,7851 | 13,7851 |
| 26.05.2024 | 13,7078 | 13,7561 | 13,2252 | 13,2638 |
| 27.05.2024 | 13,2638 | 13,4762 | 12,646 | 13,0224 |
| 28.05.2024 | 13,0321 | 13,9009 | 13,0321 | 13,4762 |
| 29.05.2024 | 13,4859 | 13,5245 | 13,1769 | 13,3217 |
| 30.05.2024 | 13,4859 | 13,4859 | 13,2252 | 13,3314 |
| 02.06.2024 | 13,4182 | 14,0361 | 13,2927 | 13,814 |
| 03.06.2024 | 13,9202 | 14,6732 | 13,7272 | 14,3739 |
| 04.06.2024 | 14,1905 | 14,7021 | 13,8237 | 14,4029 |
| 05.06.2024 | 14,4029 | 14,7697 | 14,2002 | 14,3257 |
| 06.06.2024 | 14,4801 | 15,735 | 14,345 | 15,0496 |
| 09.06.2024 | 15,5806 | 16,1116 | 15,0882 | 15,6289 |
| 10.06.2024 | 15,6386 | 16,1985 | 15,0593 | 15,9474 |
| 11.06.2024 | 16,1694 | 16,3336 | 15,4551 | 15,8316 |
| 12.06.2024 | 15,8509 | 16,5266 | 15,8316 | 16,3432 |
| 13.06.2024 | 16,4784 | 16,6135 | 16,1888 | 16,4687 |
| 19.06.2024 | 16,4784 | 16,9224 | 16,4784 | 16,739 |
| 20.06.2024 | 16,7679 | 16,9707 | 16,4205 | 16,6232 |
| 23.06.2024 | 15,7061 | 17,4727 | 15,6868 | 17,2023 |
| 24.06.2024 | 17,2796 | 17,5209 | 17,019 | 17,241 |
| 25.06.2024 | 17,3569 | 17,5306 | 17,1059 | 17,3375 |
| 26.06.2024 | 17,3858 | 17,492 | 17,1734 | 17,212 |
| 27.06.2024 | 17,2989 | 17,5595 | 16,961 | 17,3278 |
| 30.06.2024 | 17,3278 | 18,5925 | 17,3278 | 17,8685 |
| 01.07.2024 | 17,8685 | 18,9303 | 17,8299 | 18,8531 |
| 02.07.2024 | 19,3069 | 19,3069 | 18,0905 | 18,3029 |
| 03.07.2024 | 18,3512 | 18,6793 | 18,1677 | 18,2932 |
| 04.07.2024 | 18,2932 | 18,9207 | 18,158 | 18,409 |
| 07.07.2024 | 18,467 | 20,1757 | 18,467 | 20,0212 |
| 08.07.2024 | 20,0791 | 21,0058 | 19,3647 | 20,5811 |
| 09.07.2024 | 21,141 | 22,6276 | 20,8128 | 22,6276 |
| 10.07.2024 | 22,6276 | 24,1335 | 22,087 | 22,7628 |
| 11.07.2024 | 22,7628 | 23,1682 | 21,2761 | 22,0677 |
| 15.07.2024 | 21,6816 | 22,4539 | 20,6004 | 21,0444 |
| 16.07.2024 | 21,141 | 23,0138 | 21,0058 | 22,9558 |
| 17.07.2024 | 23,1875 | 23,9212 | 22,1642 | 22,5117 |
| 18.07.2024 | 22,5117 | 23,3227 | 22,0098 | 22,338 |
| 21.07.2024 | 22,2607 | 23,0716 | 22,2029 | 22,3959 |
| 22.07.2024 | 23,1682 | 24,6355 | 23,0716 | 24,6355 |
| 23.07.2024 | 25,1954 | 25,9098 | 24,3266 | 25,0796 |
| 24.07.2024 | 25,1182 | 25,1568 | 24,1335 | 24,1914 |
| 25.07.2024 | 24,2687 | 24,79 | 23,2068 | 24,5197 |
| 28.07.2024 | 24,4231 | 25,0024 | 23,1682 | 23,3805 |
| 29.07.2024 | 23,3999 | 24,0176 | 23,2068 | 23,2068 |
| 30.07.2024 | 23,2454 | 24,6548 | 23,091 | 24,1722 |
| 31.07.2024 | 24,2687 | 24,732 | 23,9598 | 24,4425 |
| 01.08.2024 | 24,5197 | 25,0602 | 23,6702 | 24,8479 |
| 04.08.2024 | 22,3767 | 23,8053 | 22,3767 | 23,1489 |
| 05.08.2024 | 23,3613 | 25,041 | 23,3227 | 24,288 |
| 06.08.2024 | 24,4231 | 24,7707 | 24,1914 | 24,5583 |
| 07.08.2024 | 24,5197 | 25,2919 | 24,0949 | 24,1335 |
| 08.08.2024 | 24,2108 | 25,0988 | 23,6702 | 24,7127 |
| 11.08.2024 | 24,7127 | 25,9676 | 24,5003 | 25,3305 |
| 12.08.2024 | 25,4464 | 25,7746 | 24,6934 | 25,234 |
| 13.08.2024 | 25,1375 | 26,4311 | 25,041 | 25,7939 |
| 14.08.2024 | 25,8325 | 25,9484 | 24,5389 | 24,5389 |
| 15.08.2024 | 24,8093 | 24,983 | 23,2647 | 23,2647 |
| 18.08.2024 | 23,1682 | 23,8826 | 22,4345 | 23,2647 |
| 19.08.2024 | 23,1875 | 23,8246 | 22,2221 | 23,4771 |
| 20.08.2024 | 23,8246 | 24,0756 | 23,3033 | 23,7667 |
| 21.08.2024 | 23,7667 | 24,9638 | 23,1875 | 24,6162 |
| 22.08.2024 | 24,6355 | 25,9484 | 23,979 | 25,5815 |
| 25.08.2024 | 25,5815 | 25,8904 | 23,6895 | 23,7474 |
| 26.08.2024 | 24,1335 | 25,0024 | 23,4385 | 23,7281 |
| 27.08.2024 | 23,7281 | 24,4231 | 23,1682 | 23,5929 |
| 28.08.2024 | 24,2687 | 24,8286 | 23,7474 | 24,2301 |
| 01.09.2024 | 24,3652 | 24,9638 | 24,1528 | 24,732 |
| 02.09.2024 | 24,732 | 26,2766 | 24,5776 | 25,3499 |
| 03.09.2024 | 25,4078 | 26,3538 | 25,2533 | 25,736 |
| 04.09.2024 | 25,8132 | 26,5275 | 25,8132 | 26,1414 |
| 05.09.2024 | 26,1414 | 26,2766 | 25,2147 | 26,0256 |
| 08.09.2024 | 26,0642 | 26,3152 | 25,6201 | 25,8325 |
| 09.09.2024 | 25,8517 | 25,9872 | 24,4392 | 24,4779 |
| 10.09.2024 | 24,5359 | 24,5553 | 23,6458 | 23,878 |
| 11.09.2024 | 23,878 | 24,3424 | 21,9624 | 22,272 |
| 12.09.2024 | 22,3494 | 23,3169 | 21,2851 | 22,7751 |
| 15.09.2024 | 22,2526 | 24,5746 | 22,2526 | 24,1102 |
| 16.09.2024 | 24,3231 | 24,3424 | 23,3556 | 23,878 |
| 17.09.2024 | 23,9941 | 24,6714 | 23,3169 | 23,3169 |
| 18.09.2024 | 23,6845 | 25,6389 | 23,3362 | 25,5034 |
| 19.09.2024 | 25,1551 | 25,9678 | 24,4779 | 25,6389 |
| 22.09.2024 | 26,5096 | 27,2643 | 25,5421 | 25,5421 |
| 23.09.2024 | 25,8904 | 26,2 | 23,9941 | 23,9941 |
| 24.09.2024 | 24,1296 | 24,7488 | 23,4523 | 23,5297 |
| 25.09.2024 | 23,5297 | 24,3037 | 22,9879 | 23,0266 |
| 26.09.2024 | 23,1234 | 23,3556 | 22,5235 | 22,8912 |
| 29.09.2024 | 24,1876 | 24,2263 | 23,1427 | 23,5104 |
| 30.09.2024 | 23,7039 | 23,9167 | 21,4012 | 22,1172 |
| 01.10.2024 | 22,1559 | 23,2201 | 20,008 | 20,3757 |
| 02.10.2024 | 20,8981 | 22,2139 | 20,2596 | 21,556 |
| 03.10.2024 | 22,0591 | 23,7039 | 21,6528 | 23,7039 |
| 06.10.2024 | 23,4136 | 24,3618 | 22,659 | 23,1427 |
| 07.10.2024 | 23,2975 | 23,8587 | 22,6203 | 22,717 |
| 08.10.2024 | 22,8331 | 23,104 | 22,1365 | 22,7944 |
| 09.10.2024 | 22,8525 | 23,3169 | 22,3687 | 22,5235 |
| 10.10.2024 | 22,5429 | 22,7944 | 21,6334 | 21,7689 |
| 13.10.2024 | 21,943 | 21,943 | 20,4337 | 20,5111 |
| 14.10.2024 | 20,5111 | 21,5754 | 20,395 | 20,724 |
| 15.10.2024 | 21,0529 | 21,7495 | 20,2402 | 20,5305 |
| 16.10.2024 | 20,6853 | 21,0723 | 20,1241 | 20,4918 |
| 17.10.2024 | 20,5111 | 20,8981 | 20,3757 | 20,4531 |
| 20.10.2024 | 20,4337 | 20,6659 | 19,7758 | 19,95 |
| 21.10.2024 | 19,95 | 20,8788 | 19,263 | 20,724 |
| 22.10.2024 | 20,9949 | 22,2526 | 20,6272 | 20,9755 |
| 23.10.2024 | 20,9755 | 21,5367 | 20,4724 | 21,3238 |
| 24.10.2024 | 21,3432 | 21,498 | 20,8594 | 20,9562 |
| 27.10.2024 | 21,0142 | 21,3819 | 20,8981 | 21,2271 |
| 29.10.2024 | 21,3819 | 22,0591 | 21,2851 | 21,4593 |
| 30.10.2024 | 21,4786 | 21,7689 | 21,3238 | 21,7108 |
| 31.10.2024 | 21,5754 | 21,8076 | 20,9562 | 21,5367 |
| 03.11.2024 | 22,6977 | 23,2201 | 21,8269 | 21,9624 |
| 04.11.2024 | 22,1365 | 22,4655 | 21,0336 | 21,5754 |
| 05.11.2024 | 21,7302 | 22,0398 | 21,6915 | 21,7689 |
| 06.11.2024 | 21,8076 | 21,885 | 21,1497 | 21,2851 |
| 07.11.2024 | 21,2851 | 22,2526 | 21,1497 | 22,2139 |
| 10.11.2024 | 22,2526 | 23,1427 | 22,2526 | 22,9299 |
| 11.11.2024 | 24,0135 | 24,1489 | 23,1427 | 23,1427 |
| 12.11.2024 | 23,1234 | 24,9423 | 22,9492 | 24,6133 |
| 13.11.2024 | 24,6133 | 25,2132 | 24,1876 | 25,1551 |
| 14.11.2024 | 25,2519 | 26,3161 | 25,2519 | 25,8517 |
| 17.11.2024 | 26,0839 | 26,3742 | 25,3486 | 25,426 |
| 18.11.2024 | 25,4454 | 26,0259 | 24,6714 | 25,8517 |
| 19.11.2024 | 26,0646 | 28,0383 | 25,7356 | 27,4385 |
| 20.11.2024 | 27,5159 | 28,1738 | 25,5228 | 25,5808 |
| 21.11.2024 | 25,5808 | 25,9485 | 25,1745 | 25,3486 |
| 24.11.2024 | 25,2519 | 25,5808 | 24,8649 | 25,039 |
| 25.11.2024 | 25,2519 | 25,5808 | 24,9229 | 25,1745 |
| 26.11.2024 | 25,3099 | 25,9678 | 25,1551 | 25,6389 |
| 27.11.2024 | 25,8904 | 26,2387 | 25,3099 | 25,6969 |
| 28.11.2024 | 25,8324 | 27,2449 | 25,6969 | 27,2449 |
| 01.12.2024 | 27,3417 | 29,7024 | 27,303 | 29,4315 |
| 02.12.2024 | 29,4315 | 30,2636 | 28,9671 | 29,1219 |
| 03.12.2024 | 29,1026 | 30,341 | 28,851 | 30,2249 |
| 04.12.2024 | 30,2249 | 30,8247 | 29,7218 | 30,1475 |
| 05.12.2024 | 30,1475 | 30,8247 | 29,8572 | 29,8766 |
| 08.12.2024 | 29,9927 | 30,4377 | 28,8123 | 29,5863 |
| 09.12.2024 | 29,7218 | 30,786 | 29,6637 | 30,5732 |
| 10.12.2024 | 30,8441 | 30,9215 | 29,3541 | 29,3541 |
| 11.12.2024 | 29,3541 | 29,6057 | 28,4834 | 28,7736 |
| 12.12.2024 | 28,9091 | 30,2055 | 28,6382 | 29,7605 |
| 15.12.2024 | 29,9927 | 30,7086 | 29,4702 | 29,7218 |
| 16.12.2024 | 29,8766 | 30,728 | 27,8448 | 29,0639 |
| 17.12.2024 | 29,1219 | 29,5089 | 28,6769 | 29,5089 |
| 18.12.2024 | 29,4702 | 29,8766 | 29,0445 | 29,7992 |
| 19.12.2024 | 29,6444 | 30,3603 | 29,5863 | 30,0894 |
| 22.12.2024 | 30,3797 | 32,0438 | 30,0894 | 32,0438 |
| 23.12.2024 | 32,1018 | 32,1986 | 28,851 | 28,851 |
| 24.12.2024 | 27,0901 | 29,4122 | 27,0901 | 28,0577 |
| 25.12.2024 | 28,1738 | 28,3673 | 27,4191 | 27,8061 |
| 26.12.2024 | 27,8061 | 28,3286 | 26,7418 | 26,8773 |
| 29.12.2024 | 26,8966 | 27,8448 | 26,4129 | 27,8061 |
| 30.12.2024 | 27,8061 | 30,5732 | 27,5546 | 30,0894 |