Sanko Pazarlama Ithalat Ihracat Anonim Sirketi (IST:SANKO)
Turkey · Delayed Price · Currency is TRY 21.40
-0.78 (-3.52%)
At close: Dec 5, 2025
IST:SANKO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22.00 | 22.60 | 21.22 | 21.40 | 21.40 | -3.52% | 1,474,887 |
| Dec 4, 2025 | 21.48 | 23.50 | 20.50 | 22.18 | 22.18 | 3.26% | 3,665,277 |
| Dec 3, 2025 | 21.38 | 21.58 | 21.22 | 21.48 | 21.48 | 1.03% | 270,507 |
| Dec 2, 2025 | 21.50 | 21.50 | 21.10 | 21.26 | 21.26 | 0.85% | 155,456 |
| Dec 1, 2025 | 20.50 | 21.22 | 20.50 | 21.08 | 21.08 | 2.63% | 400,590 |
| Nov 28, 2025 | 20.50 | 20.76 | 20.40 | 20.54 | 20.54 | 0.20% | 139,363 |
| Nov 27, 2025 | 20.78 | 20.86 | 20.50 | 20.50 | 20.50 | -1.35% | 166,934 |
| Nov 26, 2025 | 20.98 | 21.02 | 20.72 | 20.78 | 20.78 | -0.10% | 151,260 |
| Nov 25, 2025 | 21.32 | 21.34 | 20.72 | 20.80 | 20.80 | -2.44% | 313,237 |
| Nov 24, 2025 | 21.32 | 21.60 | 21.18 | 21.32 | 21.32 | -0.65% | 193,559 |
| Nov 21, 2025 | 21.50 | 21.56 | 21.28 | 21.46 | 21.46 | -0.56% | 142,100 |
| Nov 20, 2025 | 21.50 | 21.86 | 21.44 | 21.58 | 21.58 | 0.28% | 190,103 |
| Nov 19, 2025 | 21.58 | 21.78 | 21.46 | 21.52 | 21.52 | -0.28% | 303,663 |
| Nov 18, 2025 | 22.02 | 22.08 | 21.50 | 21.58 | 21.58 | -2.00% | 205,790 |
| Nov 17, 2025 | 21.80 | 22.06 | 21.70 | 22.02 | 22.02 | 2.80% | 319,002 |
| Nov 14, 2025 | 21.74 | 21.76 | 21.32 | 21.42 | 21.42 | -1.20% | 272,177 |
| Nov 13, 2025 | 22.06 | 22.20 | 21.60 | 21.68 | 21.68 | -1.63% | 356,943 |
| Nov 12, 2025 | 22.12 | 22.66 | 22.00 | 22.04 | 22.04 | -0.63% | 223,763 |
| Nov 11, 2025 | 22.54 | 22.82 | 21.80 | 22.18 | 22.18 | -2.12% | 461,101 |
| Nov 10, 2025 | 23.30 | 23.34 | 22.54 | 22.66 | 22.66 | -2.16% | 247,756 |
| Nov 7, 2025 | 23.60 | 23.84 | 23.14 | 23.16 | 23.16 | -2.53% | 337,760 |
| Nov 6, 2025 | 24.18 | 24.18 | 23.62 | 23.76 | 23.76 | - | 212,098 |
| Nov 5, 2025 | 23.98 | 24.02 | 23.52 | 23.76 | 23.76 | 0.17% | 353,658 |
| Nov 4, 2025 | 24.40 | 24.40 | 23.68 | 23.72 | 23.72 | -1.33% | 324,520 |
| Nov 3, 2025 | 24.24 | 24.38 | 23.52 | 24.04 | 24.04 | 2.74% | 577,641 |
| Oct 31, 2025 | 22.92 | 23.40 | 22.88 | 23.40 | 23.40 | 2.18% | 332,524 |
| Oct 30, 2025 | 22.76 | 23.20 | 22.76 | 22.90 | 22.90 | 0.88% | 414,293 |
| Oct 28, 2025 | 22.90 | 23.00 | 22.64 | 22.70 | 22.70 | -1.22% | 150,906 |
| Oct 27, 2025 | 23.02 | 23.24 | 22.76 | 22.98 | 22.98 | 0.44% | 453,741 |
| Oct 24, 2025 | 22.14 | 22.96 | 22.04 | 22.88 | 22.88 | 3.34% | 463,918 |
| Oct 23, 2025 | 22.36 | 22.58 | 21.88 | 22.14 | 22.14 | 0.45% | 358,884 |
| Oct 22, 2025 | 22.02 | 22.40 | 22.02 | 22.04 | 22.04 | 0.27% | 261,220 |
| Oct 21, 2025 | 22.10 | 22.48 | 21.88 | 21.98 | 21.98 | 0.09% | 309,786 |
| Oct 20, 2025 | 21.80 | 22.48 | 21.52 | 21.96 | 21.96 | 1.48% | 372,389 |
| Oct 17, 2025 | 22.04 | 22.28 | 21.46 | 21.64 | 21.64 | -2.17% | 361,870 |
| Oct 16, 2025 | 22.64 | 22.86 | 22.06 | 22.12 | 22.12 | -2.30% | 442,016 |
| Oct 15, 2025 | 22.50 | 23.00 | 22.50 | 22.64 | 22.64 | 0.62% | 508,293 |
| Oct 14, 2025 | 22.52 | 23.24 | 22.00 | 22.50 | 22.50 | -0.09% | 887,965 |
| Oct 13, 2025 | 22.48 | 23.32 | 21.42 | 22.52 | 22.52 | -1.14% | 634,582 |
| Oct 10, 2025 | 22.62 | 23.34 | 22.58 | 22.78 | 22.78 | 0.71% | 816,363 |
| Oct 9, 2025 | 22.74 | 23.00 | 22.52 | 22.62 | 22.62 | -0.35% | 236,804 |
| Oct 8, 2025 | 23.06 | 23.12 | 22.64 | 22.70 | 22.70 | -1.30% | 329,123 |
| Oct 7, 2025 | 22.88 | 23.12 | 22.66 | 23.00 | 23.00 | 0.52% | 248,667 |
| Oct 6, 2025 | 23.18 | 23.48 | 22.78 | 22.88 | 22.88 | -0.95% | 303,924 |
| Oct 3, 2025 | 23.44 | 23.60 | 23.10 | 23.10 | 23.10 | -1.28% | 276,910 |
| Oct 2, 2025 | 23.94 | 24.20 | 23.36 | 23.40 | 23.40 | -2.26% | 339,899 |
| Oct 1, 2025 | 23.82 | 25.08 | 23.32 | 23.94 | 23.94 | 0.67% | 530,502 |
| Sep 30, 2025 | 24.24 | 24.40 | 23.78 | 23.78 | 23.78 | -1.57% | 393,314 |
| Sep 29, 2025 | 24.44 | 24.56 | 24.10 | 24.16 | 24.16 | -1.31% | 494,871 |
| Sep 26, 2025 | 24.86 | 25.18 | 24.48 | 24.48 | 24.48 | -1.77% | 445,129 |