Skip to main content
Jantsa Jant Sanayi ve Ticaret A.S. (IST:JANTS)
Turkey flag Turkey · Delayed Price · Currency is TRY
16.52
-0.33 (-1.96%)
Last updated: Mar 9, 2026, 3:40 PM GMT+3

IST:JANTS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202617.2617.2616.7716.8516.85-1.86%1,931,712
Mar 5, 202616.9417.2616.9017.1717.172.32%2,007,736
Mar 4, 202616.8217.0716.6716.7816.780.48%1,518,796
Mar 3, 202617.1817.3616.7016.7016.70-2.62%2,361,671
Mar 2, 202617.0017.6716.9417.1517.15-7.35%3,524,956
Feb 27, 202618.6618.7918.3718.5118.51-0.54%1,956,111
Feb 26, 202618.5918.8118.4718.6118.610.22%1,972,183
Feb 25, 202619.0119.2918.5718.5718.57-2.01%1,845,562
Feb 24, 202619.0219.1018.9518.9518.95-0.37%1,362,757
Feb 23, 202619.1619.3918.9819.0219.020.16%2,313,653
Feb 20, 202618.9919.2318.9218.9918.99-1,998,377
Feb 19, 202620.1020.1618.9118.9918.99-5.24%3,850,462
Feb 18, 202620.5620.7019.9820.0420.04-2.53%3,748,413
Feb 17, 202620.5020.6420.3420.5620.560.29%3,128,727
Feb 16, 202620.4020.6020.3220.5020.501.99%4,512,782
Feb 13, 202620.1420.3820.0620.1020.10-0.20%2,673,958
Feb 12, 202620.2020.4420.0620.1420.140.50%3,468,894
Feb 11, 202619.4920.2419.3920.0420.042.82%8,413,554
Feb 10, 202619.5019.6719.4619.4919.49-2,094,179
Feb 9, 202619.3119.6019.3119.4919.490.93%2,098,015
Feb 6, 202619.4619.5319.2319.3119.31-0.72%1,535,082
Feb 5, 202619.4619.7019.4119.4519.450.05%2,916,677
Feb 4, 202619.5019.6819.3819.4419.44-0.10%3,127,903
Feb 3, 202619.4519.7019.3919.4619.460.10%2,570,954
Feb 2, 202619.7719.7719.3219.4419.44-1.77%2,872,041
Jan 30, 202620.0220.0619.6919.7919.79-1.05%3,554,291
Jan 29, 202620.2220.2620.0020.0020.00-0.20%5,068,879
Jan 28, 202619.9820.3419.9420.0420.040.30%4,593,191
Jan 27, 202620.1220.2219.9019.9819.98-0.30%3,841,200
Jan 26, 202619.9820.1219.8720.0420.04-0.10%3,533,107
Jan 23, 202619.9320.2619.9020.0620.060.96%3,885,120
Jan 22, 202619.7019.9319.6919.8719.870.76%2,645,881
Jan 21, 202620.0620.0819.6419.7219.72-1.50%2,388,176
Jan 20, 202620.0420.5619.9020.0220.02-5,164,835
Jan 19, 202620.2420.3619.9520.0220.02-3,138,972
Jan 16, 202620.1020.2219.8820.0220.02-0.10%3,393,202
Jan 15, 202619.7020.1619.6020.0420.041.78%5,034,287
Jan 14, 202619.6019.8519.4619.6919.690.66%3,555,474
Jan 13, 202619.6619.7219.4219.5619.56-0.41%3,080,757
Jan 12, 202619.6620.2219.6019.6419.640.10%3,579,534
Jan 9, 202619.8019.9119.6219.6219.62-0.86%2,368,888
Jan 8, 202619.7120.1619.5519.7919.790.61%3,082,903
Jan 7, 202620.1220.3419.6019.6719.67-1.94%3,975,356
Jan 6, 202620.1020.9819.9520.0620.06-0.20%7,491,585
Jan 5, 202620.5821.5020.1020.1020.10-1.76%15,202,110
Jan 2, 202618.6520.4618.6520.4620.469.94%3,590,606
Dec 31, 202518.5818.7718.5618.6118.610.54%1,038,219
Dec 30, 202518.6718.7318.4618.5118.51-0.86%1,222,352
Dec 29, 202518.9118.9618.6618.6718.67-1.11%1,158,737
Dec 26, 202519.2019.2418.8318.8818.88-0.42%1,591,703
Dec 25, 202519.0219.1818.9018.9618.96-1,255,216
Dec 24, 202518.8619.3618.7818.9618.960.69%2,684,001
Dec 23, 202519.0019.0318.8018.8318.83-0.89%1,289,767
Dec 22, 202519.3219.3818.9619.0019.00-1.50%1,826,426
Dec 19, 202519.4019.4419.1819.2919.29-0.46%1,304,606
Dec 18, 202519.4719.5619.3119.3819.38-0.31%1,891,169
Dec 17, 202519.7419.8119.4419.4419.44-1.37%1,704,964
Dec 16, 202520.0820.1619.6219.7119.71-1.84%1,575,681
Dec 15, 202520.0020.5820.0020.0820.080.50%3,754,421
Dec 12, 202519.9120.8019.8119.9819.981.37%8,416,176
Dec 11, 202519.4220.1819.3619.7119.711.60%6,363,366
Dec 10, 202519.4119.5019.2719.4019.400.05%1,965,104
Dec 9, 202519.3919.4519.2619.3919.39-1,681,568
Dec 8, 202519.2919.5819.2719.3919.390.67%2,714,015
Dec 5, 202519.4019.5519.1519.2619.26-0.10%1,589,603
Dec 4, 202519.3019.4319.1119.2819.28-0.05%1,680,635
Dec 3, 202519.3219.4819.1219.2919.29-0.10%1,877,971
Dec 2, 202519.5719.6119.2419.3119.31-1.03%1,921,617
Dec 1, 202519.4920.0819.0119.5119.510.05%3,114,780
Nov 28, 202518.9720.1818.9519.5019.502.52%11,025,080
Nov 27, 202519.2519.2518.9719.0219.020.26%1,161,434
Nov 26, 202519.2219.3318.9418.9718.97-1.30%1,449,508
Nov 25, 202519.6119.6419.1719.2219.22-1.69%2,141,688
Nov 24, 202519.2019.5519.2019.5519.551.19%1,698,142
Nov 21, 202519.5019.5919.2719.3219.32-0.97%1,475,015
Nov 20, 202519.4419.6519.4019.5119.510.57%1,555,884
Nov 19, 202519.4919.7819.4019.4019.40-0.41%2,072,189
Nov 18, 202519.5119.7419.4019.4819.48-0.15%1,800,800
Nov 17, 202519.1519.7019.1519.5119.511.99%2,381,689
Nov 14, 202519.1219.3118.9419.1319.13-0.57%1,690,385
Nov 13, 202519.6019.6019.1519.2419.24-0.41%1,544,739
Nov 12, 202519.7319.9019.3219.3219.32-1.93%2,367,765
Nov 11, 202520.2620.3019.3219.7019.70-2.48%2,826,244
Nov 10, 202520.7620.8620.2020.2020.20-2.51%1,858,241
Nov 7, 202521.2421.2820.6020.7220.72-2.08%1,959,183
Nov 6, 202521.3021.4821.1021.1621.16-0.09%2,166,061
Nov 5, 202521.1621.3420.8221.1821.180.47%2,983,712
Nov 4, 202521.3621.3820.9421.0821.08-1.31%2,462,522
Nov 3, 202521.4821.5821.2221.3621.360.47%3,478,523
Oct 31, 202521.1821.3420.9421.2621.260.57%3,047,997
Oct 30, 202520.8821.5220.7221.1421.140.76%4,381,405
Oct 28, 202521.2821.3020.9420.9820.98-1.41%1,369,052
Oct 27, 202521.0821.8820.7221.2821.280.95%7,032,635
Oct 24, 202520.0221.1020.0221.0821.085.29%5,402,707
Oct 23, 202520.3020.3620.0220.0220.02-1.77%2,509,911
Oct 22, 202520.1020.6820.0620.3820.381.95%5,243,540
Oct 21, 202520.0420.2819.8519.9919.99-0.15%2,966,973
Oct 20, 202519.9320.4019.6920.0220.020.50%4,949,697
Oct 17, 202520.1620.1619.5419.9219.92-1.19%2,807,960
Oct 16, 202520.4220.7220.0820.1620.16-1.18%2,782,582