Skip to main content
Jantsa Jant Sanayi ve Ticaret A.S. (IST:JANTS)
Turkey flag Turkey · Delayed Price · Currency is TRY
19.26
-0.02 (-0.10%)
At close: Dec 5, 2025

IST:JANTS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 15, 202520.3220.5820.1620.4020.400.39%2,420,287
Oct 14, 202520.7220.9220.2620.3220.32-1.93%2,322,529
Oct 13, 202521.0021.1620.7020.7220.72-3.18%2,774,932
Oct 10, 202521.3821.5221.1621.4021.400.38%2,397,572
Oct 9, 202521.5421.7021.2221.3221.32-0.37%2,249,583
Oct 8, 202521.6621.8421.3621.4021.40-1.02%2,319,197
Oct 7, 202521.7021.9221.4421.6221.620.37%3,024,413
Oct 6, 202522.0222.1421.5421.5421.54-1.73%2,351,935
Oct 3, 202522.0822.2821.8821.9221.92-0.36%2,367,463
Oct 2, 202522.2022.4021.9622.0022.00-0.81%2,268,918
Oct 1, 202522.1022.3421.9022.1822.180.36%2,674,302
Sep 30, 202522.4822.7222.0022.1022.10-1.16%2,813,850
Sep 29, 202522.4222.8222.1422.3622.36-0.27%4,029,274
Sep 26, 202522.6823.1822.3622.4222.42-1.75%4,438,340
Sep 25, 202523.1423.1822.6022.8222.82-0.61%3,465,109
Sep 24, 202523.1023.2222.6422.9622.96-0.52%4,502,975
Sep 23, 202523.7423.7623.0623.0823.08-2.78%4,702,560
Sep 22, 202524.1424.4023.7023.7423.740.59%6,276,732
Sep 19, 202523.4823.9423.0423.6023.600.51%6,934,555
Sep 18, 202523.6624.4223.4023.4823.480.17%8,063,512
Sep 17, 202523.1224.9823.1223.4423.441.38%19,854,340
Sep 16, 202522.8823.4222.8023.1223.120.70%6,760,411
Sep 15, 202521.9223.4021.6222.9622.964.65%8,284,638
Sep 12, 202522.2822.4021.7421.9421.94-1.53%5,578,335
Sep 11, 202523.0223.9622.2022.2822.28-2.28%10,972,540
Sep 10, 202524.8825.5622.5422.8022.80-4.60%34,937,630
Sep 9, 202521.8423.9021.7423.9023.909.94%17,310,420
Sep 8, 202522.5022.5021.6621.7421.74-4.23%4,424,713
Sep 5, 202523.2623.5622.5622.7022.70-2.24%6,433,619
Sep 4, 202522.8223.3622.8023.2223.221.75%7,843,388
Sep 3, 202523.3023.4022.6022.8222.82-0.35%4,970,999
Sep 2, 202523.6624.3022.4822.9022.90-2.72%11,913,760
Sep 1, 202523.5024.2823.2023.5423.540.60%9,337,231
Aug 29, 202523.7024.1623.3623.4023.40-0.93%6,498,439
Aug 28, 202523.7224.4223.6023.6223.62-0.17%6,316,944
Aug 27, 202524.5024.5423.6623.6623.66-2.23%5,392,668
Aug 26, 202524.7024.9224.1624.2024.20-2.02%12,361,260
Aug 25, 202525.4025.4824.7024.7024.70-1.04%13,615,900
Aug 22, 202524.8626.1224.8024.9624.960.48%15,969,710
Aug 21, 202525.2025.4824.4024.8424.84-1.11%14,223,600
Aug 20, 202526.0427.0424.9025.1225.12-3.38%27,078,110
Aug 19, 202526.7028.4225.4026.0026.00-3.35%35,686,940
Aug 18, 202529.9831.0026.9026.9026.90-5.35%54,858,710
Aug 15, 202527.0028.4226.9628.4228.429.98%18,358,060
Aug 14, 202524.0025.8424.0025.8425.849.96%34,985,290
Aug 13, 202522.8024.4822.7823.5023.505.29%23,989,930
Aug 12, 202522.3822.7022.1022.3222.32-0.09%3,021,746
Aug 11, 202522.8822.8822.3022.3422.34-2.45%4,167,583
Aug 8, 202523.3823.6822.8222.9022.90-1.97%2,928,042
Aug 7, 202523.8224.1623.3023.3623.36-1.52%4,003,835
Aug 6, 202523.7424.6023.4823.7223.721.02%9,402,975
Aug 5, 202523.4023.9223.0023.4823.480.34%7,060,009
Aug 4, 202522.6023.7022.4623.4023.404.93%9,132,215
Aug 1, 202521.8422.5221.8222.3022.302.20%5,977,271
Jul 31, 202521.9222.0021.5021.8221.820.09%1,902,671
Jul 30, 202521.9822.1021.7621.8021.80-0.64%2,198,828
Jul 29, 202522.1822.4221.8021.9421.94-1.08%2,808,593
Jul 28, 202521.9822.8421.9822.1822.181.74%5,988,944
Jul 25, 202521.9022.3421.8021.8021.80-3,434,575
Jul 24, 202521.6222.0021.4221.8021.801.49%3,948,554
Jul 23, 202521.6022.1021.3221.4821.48-0.46%4,117,742
Jul 22, 202520.8222.7020.7421.5821.583.75%12,966,720
Jul 21, 202520.4021.0420.4020.8020.802.46%3,791,684
Jul 18, 202520.2820.5020.1220.3020.300.30%2,193,175