Sanko Pazarlama Ithalat Ihracat Anonim Sirketi (IST:SANKO)
Turkey · Delayed Price · Currency is TRY 25.36
+1.36 (5.67%)
At close: Sep 5, 2025
IST:SANKO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 24.00 | 25.58 | 23.82 | 25.36 | - | 5.67% | 2,891,518 |
| Sep 4, 2025 | 24.26 | 24.50 | 23.96 | 24.00 | - | -1.07% | 592,416 |
| Sep 3, 2025 | 23.90 | 24.40 | 23.34 | 24.26 | - | 1.93% | 711,872 |
| Sep 2, 2025 | 23.90 | 24.14 | 23.20 | 23.80 | - | -0.67% | 1,026,071 |
| Sep 1, 2025 | 24.10 | 24.98 | 23.86 | 23.96 | - | 0.25% | 562,429 |
| Aug 29, 2025 | 24.74 | 25.08 | 23.80 | 23.90 | - | -3.40% | 684,926 |
| Aug 28, 2025 | 24.92 | 25.64 | 24.56 | 24.74 | - | -0.96% | 1,161,563 |
| Aug 27, 2025 | 25.22 | 25.50 | 24.70 | 24.98 | - | -0.95% | 421,067 |
| Aug 26, 2025 | 25.26 | 25.72 | 24.72 | 25.22 | - | 1.29% | 953,774 |
| Aug 25, 2025 | 25.02 | 25.30 | 24.32 | 24.90 | - | -0.48% | 1,389,911 |
| Aug 22, 2025 | 24.72 | 25.14 | 24.38 | 25.02 | - | 1.21% | 874,682 |
| Aug 21, 2025 | 24.10 | 24.98 | 24.10 | 24.72 | - | 2.66% | 954,369 |
| Aug 20, 2025 | 23.98 | 24.44 | 23.58 | 24.08 | - | 0.33% | 1,048,963 |
| Aug 19, 2025 | 23.88 | 24.50 | 23.42 | 24.00 | - | 0.50% | 1,828,203 |
| Aug 18, 2025 | 23.70 | 24.50 | 23.70 | 23.88 | - | 0.93% | 1,377,123 |
| Aug 15, 2025 | 22.58 | 23.98 | 22.30 | 23.66 | - | 4.78% | 1,950,189 |
| Aug 14, 2025 | 22.64 | 23.04 | 22.28 | 22.58 | - | 0.18% | 860,648 |
| Aug 13, 2025 | 22.26 | 23.16 | 22.20 | 22.54 | - | 1.62% | 1,131,173 |
| Aug 12, 2025 | 22.50 | 22.62 | 22.08 | 22.18 | - | -2.03% | 1,358,355 |
| Aug 11, 2025 | 23.00 | 23.26 | 22.50 | 22.64 | - | -0.96% | 838,124 |
| Aug 8, 2025 | 23.46 | 23.96 | 22.76 | 22.86 | - | -2.14% | 790,991 |
| Aug 7, 2025 | 25.00 | 25.20 | 23.36 | 23.36 | - | -2.59% | 3,921,857 |
| Aug 6, 2025 | 22.26 | 23.98 | 21.74 | 23.98 | - | 10.00% | 2,841,478 |
| Aug 5, 2025 | 21.60 | 21.98 | 21.54 | 21.80 | - | 0.93% | 802,141 |
| Aug 4, 2025 | 21.60 | 21.76 | 21.50 | 21.60 | - | 0.09% | 525,053 |
| Aug 1, 2025 | 21.12 | 21.60 | 20.94 | 21.58 | - | 2.18% | 813,373 |
| Jul 31, 2025 | 21.16 | 21.30 | 21.00 | 21.12 | - | -0.19% | 661,727 |
| Jul 30, 2025 | 20.98 | 21.30 | 20.92 | 21.16 | - | 0.95% | 460,736 |
| Jul 29, 2025 | 21.30 | 21.34 | 20.26 | 20.96 | - | -1.13% | 433,496 |
| Jul 28, 2025 | 21.70 | 21.90 | 21.08 | 21.20 | - | -2.30% | 760,452 |
| Jul 25, 2025 | 21.02 | 22.48 | 20.68 | 21.70 | - | 3.33% | 1,907,720 |
| Jul 24, 2025 | 20.76 | 21.12 | 20.72 | 21.00 | - | 1.25% | 583,919 |
| Jul 23, 2025 | 20.64 | 20.94 | 20.50 | 20.74 | - | 0.48% | 554,818 |
| Jul 22, 2025 | 20.90 | 21.00 | 20.64 | 20.64 | - | -1.24% | 580,502 |
| Jul 21, 2025 | 20.54 | 21.00 | 20.48 | 20.90 | - | 2.05% | 662,930 |
| Jul 18, 2025 | 20.48 | 20.58 | 20.24 | 20.48 | - | - | 354,983 |
| Jul 17, 2025 | 19.95 | 20.48 | 19.95 | 20.48 | - | 2.66% | 794,672 |
| Jul 16, 2025 | 20.26 | 20.46 | 19.26 | 19.95 | - | -1.53% | 790,096 |
| Jul 14, 2025 | 20.68 | 20.94 | 20.18 | 20.26 | - | -2.41% | 1,023,977 |
| Jul 11, 2025 | 20.24 | 21.72 | 20.18 | 20.76 | - | 3.28% | 2,117,758 |
| Jul 10, 2025 | 19.69 | 20.20 | 19.69 | 20.10 | - | 2.24% | 606,249 |
| Jul 9, 2025 | 19.36 | 19.79 | 19.35 | 19.66 | - | 1.71% | 358,116 |
| Jul 8, 2025 | 19.45 | 19.75 | 19.18 | 19.33 | - | -0.26% | 445,639 |
| Jul 7, 2025 | 19.90 | 19.90 | 19.32 | 19.38 | - | -2.91% | 356,270 |
| Jul 4, 2025 | 19.99 | 20.12 | 19.75 | 19.96 | - | 0.81% | 407,775 |
| Jul 3, 2025 | 19.69 | 20.12 | 19.69 | 19.80 | - | 0.81% | 595,806 |
| Jul 2, 2025 | 19.69 | 19.98 | 19.56 | 19.64 | - | -0.05% | 449,169 |
| Jul 1, 2025 | 19.47 | 19.78 | 19.46 | 19.65 | - | 0.56% | 531,946 |
| Jun 30, 2025 | 19.27 | 19.73 | 19.23 | 19.54 | - | 1.45% | 536,350 |
| Jun 27, 2025 | 19.30 | 19.46 | 19.10 | 19.26 | - | -0.21% | 386,485 |