Sanko Pazarlama Ithalat Ihracat Anonim Sirketi (IST:SANKO)
Turkey · Delayed Price · Currency is TRY 21.12
+0.22 (1.05%)
At close: Jan 16, 2026
IST:SANKO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 20.94 | 21.20 | 20.88 | 21.12 | 21.12 | 1.05% | 616,282 |
| Jan 15, 2026 | 20.68 | 21.00 | 20.62 | 20.90 | 20.90 | 0.97% | 452,084 |
| Jan 14, 2026 | 21.02 | 21.16 | 20.68 | 20.70 | 20.70 | -1.05% | 544,578 |
| Jan 13, 2026 | 20.72 | 21.00 | 20.56 | 20.92 | 20.92 | 0.29% | 441,171 |
| Jan 12, 2026 | 20.68 | 20.96 | 20.56 | 20.86 | 20.86 | 0.87% | 470,391 |
| Jan 9, 2026 | 20.38 | 20.86 | 20.38 | 20.68 | 20.68 | 1.47% | 488,381 |
| Jan 8, 2026 | 20.56 | 20.58 | 20.26 | 20.38 | 20.38 | -0.39% | 226,433 |
| Jan 7, 2026 | 20.70 | 20.86 | 20.46 | 20.46 | 20.46 | -1.16% | 387,631 |
| Jan 6, 2026 | 20.54 | 20.74 | 20.54 | 20.70 | 20.70 | 0.98% | 261,889 |
| Jan 5, 2026 | 20.34 | 20.72 | 20.32 | 20.50 | 20.50 | -0.19% | 511,795 |
| Jan 2, 2026 | 20.34 | 20.68 | 20.30 | 20.54 | 20.54 | 0.98% | 435,823 |
| Dec 31, 2025 | 20.32 | 20.50 | 20.30 | 20.34 | 20.34 | 0.20% | 306,453 |
| Dec 30, 2025 | 20.28 | 20.36 | 20.12 | 20.30 | 20.30 | 0.10% | 170,305 |
| Dec 29, 2025 | 20.64 | 20.80 | 20.20 | 20.28 | 20.28 | -2.59% | 508,852 |
| Dec 26, 2025 | 20.70 | 20.84 | 20.56 | 20.82 | 20.82 | 0.58% | 347,232 |
| Dec 25, 2025 | 20.78 | 20.92 | 20.50 | 20.70 | 20.70 | -0.19% | 168,397 |
| Dec 24, 2025 | 20.70 | 20.82 | 20.66 | 20.74 | 20.74 | 0.19% | 297,813 |
| Dec 23, 2025 | 20.66 | 20.78 | 20.48 | 20.70 | 20.70 | 0.10% | 202,437 |
| Dec 22, 2025 | 20.88 | 20.92 | 20.52 | 20.68 | 20.68 | -0.67% | 416,246 |
| Dec 19, 2025 | 20.78 | 20.88 | 20.10 | 20.82 | 20.82 | 0.97% | 318,476 |
| Dec 18, 2025 | 20.82 | 20.98 | 20.60 | 20.62 | 20.62 | -0.96% | 611,252 |
| Dec 17, 2025 | 20.84 | 21.02 | 20.78 | 20.82 | 20.82 | - | 352,695 |
| Dec 16, 2025 | 21.00 | 21.06 | 20.74 | 20.82 | 20.82 | -0.67% | 193,569 |
| Dec 15, 2025 | 21.06 | 21.16 | 20.88 | 20.96 | 20.96 | -0.47% | 394,503 |
| Dec 12, 2025 | 20.88 | 21.12 | 20.84 | 21.06 | 21.06 | 0.96% | 245,264 |
| Dec 11, 2025 | 20.98 | 21.20 | 20.80 | 20.86 | 20.86 | -0.57% | 494,291 |
| Dec 10, 2025 | 21.06 | 21.26 | 20.94 | 20.98 | 20.98 | -0.29% | 649,232 |
| Dec 9, 2025 | 21.28 | 21.94 | 20.94 | 21.04 | 21.04 | -0.85% | 1,076,670 |
| Dec 8, 2025 | 21.46 | 22.20 | 21.04 | 21.22 | 21.22 | -0.84% | 1,459,541 |
| 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 |