Jantsa Jant Sanayi ve Ticaret A.S. (IST:JANTS)
Turkey · Delayed Price · Currency is TRY 21.08
+1.06 (5.29%)
At close: Oct 24, 2025
IST:JANTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 20.02 | 21.10 | 20.02 | 21.08 | 21.08 | 5.29% | 5,402,707 |
| Oct 23, 2025 | 20.30 | 20.36 | 20.02 | 20.02 | 20.02 | -1.77% | 2,509,911 |
| Oct 22, 2025 | 20.10 | 20.68 | 20.06 | 20.38 | 20.38 | 1.95% | 5,243,540 |
| Oct 21, 2025 | 20.04 | 20.28 | 19.85 | 19.99 | 19.99 | -0.15% | 2,966,973 |
| Oct 20, 2025 | 19.93 | 20.40 | 19.69 | 20.02 | 20.02 | 0.50% | 4,949,697 |
| Oct 17, 2025 | 20.16 | 20.16 | 19.54 | 19.92 | 19.92 | -1.19% | 2,807,960 |
| Oct 16, 2025 | 20.42 | 20.72 | 20.08 | 20.16 | 20.16 | -1.18% | 2,782,582 |
| Oct 15, 2025 | 20.32 | 20.58 | 20.16 | 20.40 | 20.40 | 0.39% | 2,420,287 |
| Oct 14, 2025 | 20.72 | 20.92 | 20.26 | 20.32 | 20.32 | -1.93% | 2,322,529 |
| Oct 13, 2025 | 21.00 | 21.16 | 20.70 | 20.72 | 20.72 | -3.18% | 2,774,932 |
| Oct 10, 2025 | 21.38 | 21.52 | 21.16 | 21.40 | 21.40 | 0.38% | 2,397,572 |
| Oct 9, 2025 | 21.54 | 21.70 | 21.22 | 21.32 | 21.32 | -0.37% | 2,249,583 |
| Oct 8, 2025 | 21.66 | 21.84 | 21.36 | 21.40 | 21.40 | -1.02% | 2,319,197 |
| Oct 7, 2025 | 21.70 | 21.92 | 21.44 | 21.62 | 21.62 | 0.37% | 3,024,413 |
| Oct 6, 2025 | 22.02 | 22.14 | 21.54 | 21.54 | 21.54 | -1.73% | 2,351,935 |
| Oct 3, 2025 | 22.08 | 22.28 | 21.88 | 21.92 | 21.92 | -0.36% | 2,367,463 |
| Oct 2, 2025 | 22.20 | 22.40 | 21.96 | 22.00 | 22.00 | -0.81% | 2,268,918 |
| Oct 1, 2025 | 22.10 | 22.34 | 21.90 | 22.18 | 22.18 | 0.36% | 2,674,302 |
| Sep 30, 2025 | 22.48 | 22.72 | 22.00 | 22.10 | 22.10 | -1.16% | 2,813,850 |
| Sep 29, 2025 | 22.42 | 22.82 | 22.14 | 22.36 | 22.36 | -0.27% | 4,029,274 |
| 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 |