Jantsa Jant Sanayi ve Ticaret A.S. (IST:JANTS)
Turkey · Delayed Price · Currency is TRY 19.13
-0.11 (-0.57%)
At close: Nov 14, 2025
IST:JANTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 19.12 | 19.31 | 18.94 | 19.13 | 19.13 | -0.57% | 1,690,385 |
| Nov 13, 2025 | 19.60 | 19.60 | 19.15 | 19.24 | 19.24 | -0.41% | 1,544,739 |
| Nov 12, 2025 | 19.73 | 19.90 | 19.32 | 19.32 | 19.32 | -1.93% | 2,367,765 |
| Nov 11, 2025 | 20.26 | 20.30 | 19.32 | 19.70 | 19.70 | -2.48% | 2,826,244 |
| Nov 10, 2025 | 20.76 | 20.86 | 20.20 | 20.20 | 20.20 | -2.51% | 1,858,241 |
| Nov 7, 2025 | 21.24 | 21.28 | 20.60 | 20.72 | 20.72 | -2.08% | 1,959,183 |
| Nov 6, 2025 | 21.30 | 21.48 | 21.10 | 21.16 | 21.16 | -0.09% | 2,166,061 |
| Nov 5, 2025 | 21.16 | 21.34 | 20.82 | 21.18 | 21.18 | 0.47% | 2,983,712 |
| Nov 4, 2025 | 21.36 | 21.38 | 20.94 | 21.08 | 21.08 | -1.31% | 2,462,522 |
| Nov 3, 2025 | 21.48 | 21.58 | 21.22 | 21.36 | 21.36 | 0.47% | 3,478,523 |
| Oct 31, 2025 | 21.18 | 21.34 | 20.94 | 21.26 | 21.26 | 0.57% | 3,047,997 |
| Oct 30, 2025 | 20.88 | 21.52 | 20.72 | 21.14 | 21.14 | 0.76% | 4,381,405 |
| Oct 28, 2025 | 21.28 | 21.30 | 20.94 | 20.98 | 20.98 | -1.41% | 1,369,052 |
| Oct 27, 2025 | 21.08 | 21.88 | 20.72 | 21.28 | 21.28 | 0.95% | 7,032,635 |
| 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 |