Sanko Pazarlama Ithalat Ihracat Anonim Sirketi (IST:SANKO)
Turkey · Delayed Price · Currency is TRY 23.76
0.00 (0.00%)
At close: Nov 6, 2025
IST:SANKO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 25.18 | 26.76 | 24.82 | 24.92 | 24.92 | -0.32% | 855,909 |
| Sep 24, 2025 | 25.20 | 25.50 | 24.84 | 25.00 | 25.00 | -0.71% | 596,037 |
| Sep 23, 2025 | 25.42 | 25.84 | 25.08 | 25.18 | 25.18 | -1.72% | 571,516 |
| Sep 22, 2025 | 25.26 | 26.12 | 25.26 | 25.62 | 25.62 | 2.23% | 842,156 |
| Sep 19, 2025 | 25.10 | 25.30 | 24.70 | 25.06 | 25.06 | 0.72% | 489,612 |
| Sep 18, 2025 | 24.86 | 25.62 | 24.74 | 24.88 | 24.88 | 0.08% | 981,680 |
| Sep 17, 2025 | 25.76 | 25.84 | 24.66 | 24.86 | 24.86 | -3.34% | 1,855,348 |
| Sep 16, 2025 | 25.94 | 26.24 | 25.52 | 25.72 | 25.72 | -0.85% | 1,477,916 |
| Sep 15, 2025 | 25.92 | 26.40 | 25.12 | 25.94 | 25.94 | 0.46% | 1,734,828 |
| Sep 12, 2025 | 27.00 | 27.02 | 25.80 | 25.82 | 25.82 | -4.37% | 1,398,517 |
| Sep 11, 2025 | 26.56 | 28.50 | 25.86 | 27.00 | 27.00 | 2.66% | 2,470,877 |
| Sep 10, 2025 | 27.00 | 27.34 | 25.68 | 26.30 | 26.30 | -1.94% | 1,229,345 |
| Sep 9, 2025 | 25.22 | 27.58 | 25.10 | 26.82 | 26.82 | 6.94% | 2,450,801 |
| Sep 8, 2025 | 25.18 | 25.50 | 24.32 | 25.08 | 25.08 | -1.10% | 1,353,980 |
| Sep 5, 2025 | 24.00 | 25.58 | 23.82 | 25.36 | 25.36 | 5.67% | 2,891,518 |
| Sep 4, 2025 | 24.26 | 24.50 | 23.96 | 24.00 | 24.00 | -1.07% | 592,416 |
| Sep 3, 2025 | 23.90 | 24.40 | 23.34 | 24.26 | 24.26 | 1.93% | 711,872 |
| Sep 2, 2025 | 23.90 | 24.14 | 23.20 | 23.80 | 23.80 | -0.67% | 1,026,071 |
| Sep 1, 2025 | 24.10 | 24.98 | 23.86 | 23.96 | 23.96 | 0.25% | 562,429 |
| Aug 29, 2025 | 24.74 | 25.08 | 23.80 | 23.90 | 23.90 | -3.40% | 684,926 |