Sanko Pazarlama Ithalat Ihracat Anonim Sirketi (IST:SANKO)
Turkey · Delayed Price · Currency is TRY 22.70
-0.30 (-1.30%)
At close: Oct 8, 2025
IST:SANKO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 24.92 | 25.64 | 24.56 | 24.74 | 24.74 | -0.96% | 1,161,563 |
| Aug 27, 2025 | 25.22 | 25.50 | 24.70 | 24.98 | 24.98 | -0.95% | 421,067 |
| Aug 26, 2025 | 25.26 | 25.72 | 24.72 | 25.22 | 25.22 | 1.29% | 953,774 |
| Aug 25, 2025 | 25.02 | 25.30 | 24.32 | 24.90 | 24.90 | -0.48% | 1,389,911 |
| Aug 22, 2025 | 24.72 | 25.14 | 24.38 | 25.02 | 25.02 | 1.21% | 874,682 |
| Aug 21, 2025 | 24.10 | 24.98 | 24.10 | 24.72 | 24.72 | 2.66% | 954,369 |
| Aug 20, 2025 | 23.98 | 24.44 | 23.58 | 24.08 | 24.08 | 0.33% | 1,048,963 |
| Aug 19, 2025 | 23.88 | 24.50 | 23.42 | 24.00 | 24.00 | 0.50% | 1,828,203 |
| Aug 18, 2025 | 23.70 | 24.50 | 23.70 | 23.88 | 23.88 | 0.93% | 1,377,123 |
| Aug 15, 2025 | 22.58 | 23.98 | 22.30 | 23.66 | 23.66 | 4.78% | 1,950,189 |
| Aug 14, 2025 | 22.64 | 23.04 | 22.28 | 22.58 | 22.58 | 0.18% | 860,648 |
| Aug 13, 2025 | 22.26 | 23.16 | 22.20 | 22.54 | 22.54 | 1.62% | 1,131,173 |
| Aug 12, 2025 | 22.50 | 22.62 | 22.08 | 22.18 | 22.18 | -2.03% | 1,358,355 |
| Aug 11, 2025 | 23.00 | 23.26 | 22.50 | 22.64 | 22.64 | -0.96% | 838,124 |
| Aug 8, 2025 | 23.46 | 23.96 | 22.76 | 22.86 | 22.86 | -2.14% | 790,991 |
| Aug 7, 2025 | 25.00 | 25.20 | 23.36 | 23.36 | 23.36 | -2.59% | 3,921,857 |
| Aug 6, 2025 | 22.26 | 23.98 | 21.74 | 23.98 | 23.98 | 10.00% | 2,841,478 |
| Aug 5, 2025 | 21.60 | 21.98 | 21.54 | 21.80 | 21.80 | 0.93% | 802,141 |
| Aug 4, 2025 | 21.60 | 21.76 | 21.50 | 21.60 | 21.60 | 0.09% | 525,053 |
| Aug 1, 2025 | 21.12 | 21.60 | 20.94 | 21.58 | 21.58 | 2.18% | 813,373 |
| Jul 31, 2025 | 21.16 | 21.30 | 21.00 | 21.12 | 21.12 | -0.19% | 661,727 |