Skip to main content
Jantsa Jant Sanayi ve Ticaret A.S. (IST:JANTS)
Turkey flag Turkey · Delayed Price · Currency is TRY
17.79
-0.21 (-1.17%)
At close: Apr 28, 2026

IST:JANTS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202618.0618.1017.7817.84--0.89%234,362
Apr 27, 202617.9318.1817.9018.0018.000.84%2,066,600
Apr 24, 202618.0518.1217.7817.8517.85-0.89%1,497,229
Apr 22, 202618.1418.3017.9318.0118.01-0.72%1,532,157
Apr 21, 202618.3518.5618.0818.1418.14-1.14%2,105,254
Apr 20, 202618.2118.4617.9918.3518.35-0.27%2,206,006
Apr 17, 202618.1118.4517.8618.4018.402.85%3,010,567
Apr 16, 202618.1118.3617.7017.8917.89-1.21%2,433,640
Apr 15, 202617.7018.3817.6718.1118.112.20%3,535,564
Apr 14, 202617.4017.8917.4017.7217.722.72%3,182,346
Apr 13, 202617.3917.4617.0017.2517.25-1.43%2,038,042
Apr 10, 202617.3217.5417.2017.5017.501.80%2,531,282
Apr 9, 202617.2017.4417.1217.1917.19-0.52%1,938,470
Apr 8, 202617.3017.4817.2017.2817.282.86%2,311,369
Apr 7, 202617.0918.0816.7716.8016.80-1.70%7,851,025
Apr 6, 202617.1817.3917.0417.0917.091.00%2,014,051
Apr 3, 202616.9117.0516.8416.9216.920.48%1,490,901
Apr 2, 202616.7516.9816.7216.8416.84-0.41%1,870,798
Apr 1, 202616.7017.2016.7016.9116.911.87%1,848,805
Mar 31, 202616.6016.8216.5016.6016.60-1,653,394
Mar 30, 202616.5017.0116.4216.6016.600.61%1,705,151
Mar 27, 202616.6617.8816.5016.5016.50-0.66%6,018,640
Mar 26, 202616.8016.8916.5916.6116.61-1.13%769,149
Mar 25, 202616.9217.1016.8016.8016.80-0.65%1,869,128
Mar 24, 202616.9517.1016.8816.9116.91-0.24%1,758,931
Mar 23, 202616.9017.0916.4816.9516.950.30%2,435,545
Mar 19, 202616.9817.1416.8816.9016.90-0.53%620,003
Mar 18, 202617.1317.2716.9716.9916.99-0.59%1,382,135
Mar 17, 202617.1017.2417.0017.0917.090.53%1,647,627
Mar 16, 202617.1417.2016.8617.0017.00-1,199,224
Mar 13, 202617.0817.2216.8717.0017.00-0.47%1,625,191
Mar 12, 202616.8217.3516.8217.0817.081.43%1,892,841
Mar 11, 202617.0017.0516.8016.8416.84-0.94%1,351,132
Mar 10, 202616.7017.0716.7017.0017.003.60%1,984,020
Mar 9, 202616.7616.7716.1516.4116.41-2.61%2,285,296
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