Jantsa Jant Sanayi ve Ticaret A.S. (IST:JANTS)
Turkey · Delayed Price · Currency is TRY 28.42
+2.58 (9.98%)
Last updated: Aug 15, 2025
IST:JANTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 27.02 | 27.78 | 26.96 | 27.56 | - | 6.66% | 2,513,581 |
| Aug 14, 2025 | 24.00 | 25.84 | 24.00 | 25.84 | - | 9.96% | 34,985,299 |
| Aug 13, 2025 | 22.80 | 24.48 | 22.78 | 23.50 | - | 5.29% | 23,989,932 |
| Aug 12, 2025 | 22.38 | 22.70 | 22.10 | 22.32 | - | -0.09% | 3,021,746 |
| Aug 11, 2025 | 22.88 | 22.88 | 22.30 | 22.34 | - | -2.45% | 4,167,583 |
| Aug 8, 2025 | 23.38 | 23.68 | 22.82 | 22.90 | - | -1.97% | 2,928,042 |
| Aug 7, 2025 | 23.82 | 24.16 | 23.30 | 23.36 | - | -1.52% | 4,003,835 |
| Aug 6, 2025 | 23.74 | 24.60 | 23.48 | 23.72 | - | 1.02% | 9,402,975 |
| Aug 5, 2025 | 23.40 | 23.92 | 23.00 | 23.48 | - | 0.34% | 7,060,009 |
| Aug 4, 2025 | 22.60 | 23.70 | 22.46 | 23.40 | - | 4.93% | 9,132,215 |
| Aug 1, 2025 | 21.84 | 22.52 | 21.82 | 22.30 | - | 2.20% | 5,977,271 |
| Jul 31, 2025 | 21.92 | 22.00 | 21.50 | 21.82 | - | 0.09% | 1,902,671 |
| Jul 30, 2025 | 21.98 | 22.10 | 21.76 | 21.80 | - | -0.64% | 2,198,828 |
| Jul 29, 2025 | 22.18 | 22.42 | 21.80 | 21.94 | - | -1.08% | 2,808,593 |
| Jul 28, 2025 | 21.98 | 22.84 | 21.98 | 22.18 | - | 1.74% | 5,988,944 |
| Jul 25, 2025 | 21.90 | 22.34 | 21.80 | 21.80 | - | - | 3,434,575 |
| Jul 24, 2025 | 21.62 | 22.00 | 21.42 | 21.80 | - | 1.49% | 3,948,554 |
| Jul 23, 2025 | 21.60 | 22.10 | 21.32 | 21.48 | - | -0.46% | 4,117,742 |
| Jul 22, 2025 | 20.82 | 22.70 | 20.74 | 21.58 | - | 3.75% | 12,966,729 |
| Jul 21, 2025 | 20.40 | 21.04 | 20.40 | 20.80 | - | 2.46% | 3,791,684 |
| Jul 18, 2025 | 20.28 | 20.50 | 20.12 | 20.30 | - | 0.30% | 2,193,175 |
| Jul 17, 2025 | 20.06 | 20.28 | 20.06 | 20.24 | - | 1.10% | 2,036,662 |
| Jul 16, 2025 | 20.28 | 20.48 | 19.83 | 20.02 | - | -1.28% | 2,838,988 |
| Jul 14, 2025 | 20.48 | 20.68 | 20.14 | 20.28 | - | 0.50% | 2,750,592 |
| Jul 11, 2025 | 20.46 | 20.46 | 20.02 | 20.18 | - | -0.20% | 2,511,599 |
| Jul 10, 2025 | 20.30 | 20.42 | 20.20 | 20.22 | - | 0.60% | 2,054,123 |
| Jul 9, 2025 | 19.86 | 20.20 | 19.86 | 20.10 | - | 1.06% | 1,548,356 |
| Jul 8, 2025 | 20.20 | 20.30 | 19.75 | 19.89 | - | -1.04% | 1,268,077 |
| Jul 7, 2025 | 20.22 | 20.36 | 20.04 | 20.10 | - | -2.14% | 1,381,656 |
| Jul 4, 2025 | 20.60 | 20.72 | 20.44 | 20.54 | - | -0.10% | 1,675,612 |
| Jul 3, 2025 | 21.10 | 21.22 | 20.48 | 20.56 | - | -0.48% | 3,910,846 |
| Jul 2, 2025 | 20.38 | 21.76 | 20.22 | 20.66 | - | 1.27% | 8,926,414 |
| Jul 1, 2025 | 19.43 | 21.32 | 19.36 | 20.40 | - | 5.21% | 17,044,957 |
| Jun 30, 2025 | 19.20 | 19.47 | 19.02 | 19.39 | - | 2.05% | 2,971,132 |
| Jun 27, 2025 | 19.16 | 19.21 | 18.85 | 19.00 | - | -0.78% | 1,035,847 |
| Jun 26, 2025 | 19.37 | 19.39 | 19.00 | 19.15 | - | - | 1,501,457 |
| Jun 25, 2025 | 19.41 | 19.47 | 19.11 | 19.15 | - | -0.88% | 1,760,365 |
| Jun 24, 2025 | 19.04 | 19.43 | 19.00 | 19.32 | - | 3.21% | 3,079,261 |
| Jun 23, 2025 | 19.10 | 19.22 | 18.72 | 18.72 | - | -2.95% | 1,482,805 |
| Jun 20, 2025 | 19.32 | 19.50 | 19.19 | 19.29 | - | 0.21% | 1,504,415 |
| Jun 19, 2025 | 19.30 | 19.51 | 19.11 | 19.25 | - | -0.26% | 1,522,733 |
| Jun 18, 2025 | 19.72 | 19.80 | 19.27 | 19.30 | - | -2.53% | 1,602,338 |
| Jun 17, 2025 | 19.82 | 20.28 | 19.80 | 19.80 | - | -1.30% | 1,336,707 |
| Jun 16, 2025 | 19.71 | 20.34 | 19.56 | 20.06 | - | 1.52% | 2,128,284 |
| Jun 13, 2025 | 19.07 | 19.90 | 19.07 | 19.76 | - | -4.17% | 2,335,332 |
| Jun 12, 2025 | 20.90 | 21.06 | 20.44 | 20.62 | - | -1.72% | 2,334,154 |
| Jun 11, 2025 | 20.92 | 21.20 | 20.72 | 20.98 | - | - | 2,897,111 |
| Jun 10, 2025 | 21.02 | 21.18 | 20.84 | 20.98 | - | 0.87% | 2,218,756 |
| Jun 5, 2025 | 20.38 | 21.40 | 20.22 | 20.80 | - | 2.06% | 2,648,393 |
| Jun 4, 2025 | 20.10 | 20.50 | 20.02 | 20.38 | - | 1.49% | 1,983,387 |