Sanko Pazarlama Ithalat Ihracat Anonim Sirketi (IST:SANKO)
Turkey · Delayed Price · Currency is TRY 23.66
+1.08 (4.78%)
At close: Aug 15, 2025, 6:00 PM GMT+3
IST:SANKO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 22.58 | 22.68 | 22.30 | 22.56 | - | -0.09% | 481,877 |
| 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 |
| Jun 26, 2025 | 19.60 | 19.65 | 19.30 | 19.30 | - | -1.03% | 463,850 |
| Jun 25, 2025 | 19.75 | 19.94 | 19.37 | 19.50 | - | -1.27% | 433,582 |
| Jun 24, 2025 | 19.70 | 19.80 | 19.47 | 19.75 | - | 2.54% | 362,483 |
| Jun 23, 2025 | 18.36 | 19.48 | 18.30 | 19.26 | - | 2.83% | 534,907 |
| Jun 20, 2025 | 18.26 | 18.83 | 18.26 | 18.73 | - | 2.57% | 348,191 |
| Jun 19, 2025 | 18.51 | 18.62 | 17.99 | 18.26 | - | -1.14% | 444,012 |
| Jun 18, 2025 | 18.90 | 18.98 | 18.41 | 18.47 | - | -2.28% | 329,558 |
| Jun 17, 2025 | 19.10 | 19.15 | 18.86 | 18.90 | - | -1.05% | 247,978 |
| Jun 16, 2025 | 18.80 | 19.22 | 18.70 | 19.10 | - | 0.58% | 526,559 |
| Jun 13, 2025 | 19.01 | 19.05 | 18.39 | 18.99 | - | -3.11% | 327,070 |
| Jun 12, 2025 | 20.08 | 20.08 | 19.60 | 19.60 | - | -3.35% | 383,152 |
| Jun 11, 2025 | 20.28 | 20.46 | 20.10 | 20.28 | - | 0.30% | 463,493 |
| Jun 10, 2025 | 20.08 | 20.38 | 20.04 | 20.22 | - | 0.80% | 446,506 |
| Jun 5, 2025 | 20.20 | 20.48 | 19.20 | 20.06 | - | -0.69% | 347,375 |
| Jun 4, 2025 | 19.48 | 20.20 | 19.38 | 20.20 | - | 3.86% | 353,250 |