Jantsa Jant Sanayi ve Ticaret A.S. (IST:JANTS)
Turkey · Delayed Price · Currency is TRY 22.42
-0.40 (-1.75%)
At close: Sep 26, 2025
IST:JANTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 22.68 | 23.18 | 22.36 | 22.42 | 22.42 | -1.75% | 4,438,340 |
| Sep 25, 2025 | 23.14 | 23.18 | 22.60 | 22.82 | 22.82 | -0.61% | 3,465,109 |
| Sep 24, 2025 | 23.10 | 23.22 | 22.64 | 22.96 | 22.96 | -0.52% | 4,502,975 |
| Sep 23, 2025 | 23.74 | 23.76 | 23.06 | 23.08 | 23.08 | -2.78% | 4,702,560 |
| Sep 22, 2025 | 24.14 | 24.40 | 23.70 | 23.74 | 23.74 | 0.59% | 6,276,732 |
| Sep 19, 2025 | 23.48 | 23.94 | 23.04 | 23.60 | 23.60 | 0.51% | 6,934,555 |
| Sep 18, 2025 | 23.66 | 24.42 | 23.40 | 23.48 | 23.48 | 0.17% | 8,063,512 |
| Sep 17, 2025 | 23.12 | 24.98 | 23.12 | 23.44 | 23.44 | 1.38% | 19,854,340 |
| Sep 16, 2025 | 22.88 | 23.42 | 22.80 | 23.12 | 23.12 | 0.70% | 6,760,411 |
| Sep 15, 2025 | 21.92 | 23.40 | 21.62 | 22.96 | 22.96 | 4.65% | 8,284,638 |
| Sep 12, 2025 | 22.28 | 22.40 | 21.74 | 21.94 | 21.94 | -1.53% | 5,578,335 |
| Sep 11, 2025 | 23.02 | 23.96 | 22.20 | 22.28 | 22.28 | -2.28% | 10,972,540 |
| Sep 10, 2025 | 24.88 | 25.56 | 22.54 | 22.80 | 22.80 | -4.60% | 34,937,630 |
| Sep 9, 2025 | 21.84 | 23.90 | 21.74 | 23.90 | 23.90 | 9.94% | 17,310,420 |
| Sep 8, 2025 | 22.50 | 22.50 | 21.66 | 21.74 | 21.74 | -4.23% | 4,424,713 |
| Sep 5, 2025 | 23.26 | 23.56 | 22.56 | 22.70 | 22.70 | -2.24% | 6,433,619 |
| Sep 4, 2025 | 22.82 | 23.36 | 22.80 | 23.22 | 23.22 | 1.75% | 7,843,388 |
| Sep 3, 2025 | 23.30 | 23.40 | 22.60 | 22.82 | 22.82 | -0.35% | 4,970,999 |
| Sep 2, 2025 | 23.66 | 24.30 | 22.48 | 22.90 | 22.90 | -2.72% | 11,913,760 |
| Sep 1, 2025 | 23.50 | 24.28 | 23.20 | 23.54 | 23.54 | 0.60% | 9,337,231 |
| Aug 29, 2025 | 23.70 | 24.16 | 23.36 | 23.40 | 23.40 | -0.93% | 6,498,439 |
| Aug 28, 2025 | 23.72 | 24.42 | 23.60 | 23.62 | 23.62 | -0.17% | 6,316,944 |
| Aug 27, 2025 | 24.50 | 24.54 | 23.66 | 23.66 | 23.66 | -2.23% | 5,392,668 |
| Aug 26, 2025 | 24.70 | 24.92 | 24.16 | 24.20 | 24.20 | -2.02% | 12,361,260 |
| Aug 25, 2025 | 25.40 | 25.48 | 24.70 | 24.70 | 24.70 | -1.04% | 13,615,900 |
| Aug 22, 2025 | 24.86 | 26.12 | 24.80 | 24.96 | 24.96 | 0.48% | 15,969,710 |
| Aug 21, 2025 | 25.20 | 25.48 | 24.40 | 24.84 | 24.84 | -1.11% | 14,223,600 |
| Aug 20, 2025 | 26.04 | 27.04 | 24.90 | 25.12 | 25.12 | -3.38% | 27,078,110 |
| Aug 19, 2025 | 26.70 | 28.42 | 25.40 | 26.00 | 26.00 | -3.35% | 35,686,940 |
| Aug 18, 2025 | 29.98 | 31.00 | 26.90 | 26.90 | 26.90 | -5.35% | 54,858,710 |
| Aug 15, 2025 | 27.00 | 28.42 | 26.96 | 28.42 | 28.42 | 9.98% | 18,358,060 |
| Aug 14, 2025 | 24.00 | 25.84 | 24.00 | 25.84 | 25.84 | 9.96% | 34,985,290 |
| Aug 13, 2025 | 22.80 | 24.48 | 22.78 | 23.50 | 23.50 | 5.29% | 23,989,930 |
| Aug 12, 2025 | 22.38 | 22.70 | 22.10 | 22.32 | 22.32 | -0.09% | 3,021,746 |
| Aug 11, 2025 | 22.88 | 22.88 | 22.30 | 22.34 | 22.34 | -2.45% | 4,167,583 |
| Aug 8, 2025 | 23.38 | 23.68 | 22.82 | 22.90 | 22.90 | -1.97% | 2,928,042 |
| Aug 7, 2025 | 23.82 | 24.16 | 23.30 | 23.36 | 23.36 | -1.52% | 4,003,835 |
| Aug 6, 2025 | 23.74 | 24.60 | 23.48 | 23.72 | 23.72 | 1.02% | 9,402,975 |
| Aug 5, 2025 | 23.40 | 23.92 | 23.00 | 23.48 | 23.48 | 0.34% | 7,060,009 |
| Aug 4, 2025 | 22.60 | 23.70 | 22.46 | 23.40 | 23.40 | 4.93% | 9,132,215 |
| Aug 1, 2025 | 21.84 | 22.52 | 21.82 | 22.30 | 22.30 | 2.20% | 5,977,271 |
| Jul 31, 2025 | 21.92 | 22.00 | 21.50 | 21.82 | 21.82 | 0.09% | 1,902,671 |
| Jul 30, 2025 | 21.98 | 22.10 | 21.76 | 21.80 | 21.80 | -0.64% | 2,198,828 |
| Jul 29, 2025 | 22.18 | 22.42 | 21.80 | 21.94 | 21.94 | -1.08% | 2,808,593 |
| Jul 28, 2025 | 21.98 | 22.84 | 21.98 | 22.18 | 22.18 | 1.74% | 5,988,944 |
| Jul 25, 2025 | 21.90 | 22.34 | 21.80 | 21.80 | 21.80 | - | 3,434,575 |
| Jul 24, 2025 | 21.62 | 22.00 | 21.42 | 21.80 | 21.80 | 1.49% | 3,948,554 |
| Jul 23, 2025 | 21.60 | 22.10 | 21.32 | 21.48 | 21.48 | -0.46% | 4,117,742 |
| Jul 22, 2025 | 20.82 | 22.70 | 20.74 | 21.58 | 21.58 | 3.75% | 12,966,720 |
| Jul 21, 2025 | 20.40 | 21.04 | 20.40 | 20.80 | 20.80 | 2.46% | 3,791,684 |