Sanko Pazarlama Ithalat Ihracat Anonim Sirketi (IST:SANKO)
Turkey
· Delayed Price · Currency is TRY 23.00
+0.42 (1.86%)
Last updated: Apr 29, 2026, 2:35 PM GMT+3
IST:SANKO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 22.90 | 23.46 | 22.58 | 22.58 | 22.58 | -1.22% | 1,011,502 |
| Apr 27, 2026 | 23.46 | 23.70 | 22.82 | 22.86 | 22.86 | -1.38% | 924,048 |
| Apr 24, 2026 | 23.00 | 23.46 | 22.62 | 23.18 | 23.18 | 2.57% | 1,261,486 |
| Apr 22, 2026 | 22.34 | 23.00 | 22.06 | 22.60 | 22.60 | 1.53% | 840,379 |
| Apr 21, 2026 | 22.90 | 23.30 | 22.24 | 22.26 | 22.26 | -2.79% | 462,566 |
| Apr 20, 2026 | 22.82 | 22.94 | 22.36 | 22.90 | 22.90 | 0.35% | 526,380 |
| Apr 17, 2026 | 22.48 | 23.18 | 22.26 | 22.82 | 22.82 | 1.42% | 1,395,147 |
| Apr 16, 2026 | 21.94 | 22.50 | 21.30 | 22.50 | 22.50 | 4.55% | 1,035,493 |
| Apr 15, 2026 | 20.80 | 22.08 | 20.66 | 21.52 | 21.52 | 3.56% | 1,182,759 |
| Apr 14, 2026 | 20.36 | 21.86 | 20.36 | 20.78 | 20.78 | 2.16% | 1,347,722 |
| Apr 13, 2026 | 20.80 | 20.80 | 19.77 | 20.34 | 20.34 | -3.14% | 367,188 |
| Apr 10, 2026 | 20.26 | 21.10 | 20.26 | 21.00 | 21.00 | 3.86% | 675,948 |
| Apr 9, 2026 | 20.36 | 20.76 | 20.08 | 20.22 | 20.22 | -0.49% | 512,655 |
| Apr 8, 2026 | 20.16 | 20.60 | 19.88 | 20.32 | 20.32 | 3.57% | 771,901 |
| Apr 7, 2026 | 20.02 | 20.28 | 19.19 | 19.62 | 19.62 | -2.68% | 455,109 |
| Apr 6, 2026 | 21.12 | 21.18 | 20.14 | 20.16 | 20.16 | -0.88% | 1,330,979 |
| Apr 3, 2026 | 19.58 | 21.38 | 19.53 | 20.34 | 20.34 | 3.93% | 1,605,967 |
| Apr 2, 2026 | 19.60 | 19.65 | 19.42 | 19.57 | 19.57 | -0.41% | 249,632 |
| Apr 1, 2026 | 19.55 | 19.80 | 19.39 | 19.65 | 19.65 | 2.08% | 647,572 |
| Mar 31, 2026 | 19.38 | 19.62 | 18.98 | 19.25 | 19.25 | 0.26% | 419,764 |
| Mar 30, 2026 | 19.25 | 19.56 | 19.00 | 19.20 | 19.20 | -0.26% | 250,515 |
| Mar 27, 2026 | 19.14 | 19.70 | 18.88 | 19.25 | 19.25 | 1.10% | 630,972 |
| Mar 26, 2026 | 19.52 | 19.75 | 18.65 | 19.04 | 19.04 | -2.46% | 367,194 |
| Mar 25, 2026 | 19.60 | 19.75 | 19.49 | 19.52 | 19.52 | -0.20% | 425,334 |
| Mar 24, 2026 | 19.92 | 19.99 | 19.54 | 19.56 | 19.56 | -1.71% | 241,640 |
| Mar 23, 2026 | 19.90 | 20.00 | 19.40 | 19.90 | 19.90 | -1.09% | 850,505 |
| Mar 19, 2026 | 20.12 | 20.24 | 19.88 | 20.12 | 20.12 | 0.20% | 79,572 |
| Mar 18, 2026 | 20.26 | 20.40 | 20.00 | 20.08 | 20.08 | -0.30% | 265,252 |
| Mar 17, 2026 | 20.00 | 20.30 | 20.00 | 20.14 | 20.14 | 0.70% | 217,600 |
| Mar 16, 2026 | 20.10 | 20.24 | 19.87 | 20.00 | 20.00 | -0.50% | 456,478 |
| Mar 13, 2026 | 20.30 | 20.38 | 20.08 | 20.10 | 20.10 | -0.99% | 449,352 |
| Mar 12, 2026 | 20.42 | 20.62 | 20.26 | 20.30 | 20.30 | -0.29% | 261,387 |
| Mar 11, 2026 | 20.40 | 20.68 | 20.22 | 20.36 | 20.36 | -0.20% | 182,648 |
| Mar 10, 2026 | 19.78 | 20.94 | 19.78 | 20.40 | 20.40 | 3.55% | 337,130 |
| Mar 9, 2026 | 19.89 | 20.02 | 19.50 | 19.70 | 19.70 | -1.89% | 568,481 |
| Mar 6, 2026 | 20.50 | 20.66 | 19.92 | 20.08 | 20.08 | -1.67% | 237,078 |
| Mar 5, 2026 | 19.89 | 20.98 | 19.89 | 20.42 | 20.42 | 2.66% | 716,637 |
| Mar 4, 2026 | 19.70 | 20.10 | 19.64 | 19.89 | 19.89 | 0.81% | 332,195 |
| Mar 3, 2026 | 19.92 | 20.08 | 19.50 | 19.73 | 19.73 | 0.05% | 549,541 |
| Mar 2, 2026 | 19.53 | 20.18 | 19.20 | 19.72 | 19.72 | -4.92% | 719,013 |
| Feb 27, 2026 | 21.52 | 21.54 | 20.52 | 20.74 | 20.74 | -3.36% | 555,203 |
| Feb 26, 2026 | 21.68 | 22.20 | 21.44 | 21.46 | 21.46 | -1.01% | 233,230 |
| Feb 25, 2026 | 21.94 | 22.14 | 21.54 | 21.68 | 21.68 | -1.19% | 270,301 |
| Feb 24, 2026 | 22.26 | 22.26 | 21.90 | 21.94 | 21.94 | -1.35% | 251,408 |
| Feb 23, 2026 | 22.36 | 22.82 | 22.18 | 22.24 | 22.24 | 1.00% | 574,986 |
| Feb 20, 2026 | 21.84 | 22.24 | 21.76 | 22.02 | 22.02 | 1.38% | 415,759 |
| Feb 19, 2026 | 22.80 | 22.82 | 21.72 | 21.72 | 21.72 | -3.81% | 623,068 |
| Feb 18, 2026 | 23.10 | 23.34 | 22.54 | 22.58 | 22.58 | -2.25% | 734,311 |
| Feb 17, 2026 | 23.28 | 23.46 | 22.78 | 23.10 | 23.10 | 0.09% | 498,961 |
| Feb 16, 2026 | 22.84 | 23.20 | 22.80 | 23.08 | 23.08 | 1.58% | 456,464 |
| Feb 13, 2026 | 22.56 | 22.74 | 22.50 | 22.72 | 22.72 | 0.98% | 435,572 |
| Feb 12, 2026 | 22.44 | 22.82 | 22.32 | 22.50 | 22.50 | 0.90% | 557,867 |
| Feb 11, 2026 | 22.48 | 22.62 | 22.26 | 22.30 | 22.30 | -0.98% | 547,260 |
| Feb 10, 2026 | 22.88 | 22.88 | 22.40 | 22.52 | 22.52 | -1.05% | 519,653 |
| Feb 9, 2026 | 22.20 | 23.00 | 22.20 | 22.76 | 22.76 | 2.71% | 1,018,912 |
| Feb 6, 2026 | 22.34 | 22.36 | 22.06 | 22.16 | 22.16 | -0.89% | 474,562 |
| Feb 5, 2026 | 22.60 | 22.90 | 22.34 | 22.36 | 22.36 | -0.80% | 569,856 |
| Feb 4, 2026 | 22.52 | 22.72 | 22.34 | 22.54 | 22.54 | 0.81% | 723,916 |
| Feb 3, 2026 | 22.36 | 23.00 | 22.26 | 22.36 | 22.36 | - | 603,532 |
| Feb 2, 2026 | 22.40 | 22.68 | 21.86 | 22.36 | 22.36 | -0.53% | 968,757 |
| Jan 30, 2026 | 22.00 | 22.84 | 21.90 | 22.48 | 22.48 | 2.18% | 1,542,328 |
| Jan 29, 2026 | 22.14 | 22.32 | 21.86 | 22.00 | 22.00 | -0.45% | 876,399 |
| Jan 28, 2026 | 21.74 | 22.22 | 21.74 | 22.10 | 22.10 | 1.66% | 495,716 |
| Jan 27, 2026 | 21.98 | 22.12 | 21.74 | 21.74 | 21.74 | -1.09% | 682,124 |
| Jan 26, 2026 | 22.12 | 22.24 | 21.86 | 21.98 | 21.98 | -0.36% | 553,876 |
| Jan 23, 2026 | 22.16 | 22.18 | 21.76 | 22.06 | 22.06 | 0.46% | 431,304 |
| Jan 22, 2026 | 21.28 | 22.20 | 21.20 | 21.96 | 21.96 | 4.17% | 1,016,438 |
| Jan 21, 2026 | 21.20 | 21.24 | 20.90 | 21.08 | 21.08 | -0.57% | 593,306 |
| Jan 20, 2026 | 21.24 | 21.40 | 21.00 | 21.20 | 21.20 | -0.19% | 662,302 |
| Jan 19, 2026 | 21.32 | 21.62 | 21.16 | 21.24 | 21.24 | 0.57% | 807,734 |
| Jan 16, 2026 | 20.94 | 21.20 | 20.88 | 21.12 | 21.12 | 1.05% | 616,282 |
| Jan 15, 2026 | 20.68 | 21.00 | 20.62 | 20.90 | 20.90 | 0.97% | 452,084 |
| Jan 14, 2026 | 21.02 | 21.16 | 20.68 | 20.70 | 20.70 | -1.05% | 544,578 |
| Jan 13, 2026 | 20.72 | 21.00 | 20.56 | 20.92 | 20.92 | 0.29% | 441,171 |
| Jan 12, 2026 | 20.68 | 20.96 | 20.56 | 20.86 | 20.86 | 0.87% | 470,391 |
| Jan 9, 2026 | 20.38 | 20.86 | 20.38 | 20.68 | 20.68 | 1.47% | 488,381 |
| Jan 8, 2026 | 20.56 | 20.58 | 20.26 | 20.38 | 20.38 | -0.39% | 226,433 |
| Jan 7, 2026 | 20.70 | 20.86 | 20.46 | 20.46 | 20.46 | -1.16% | 387,631 |
| Jan 6, 2026 | 20.54 | 20.74 | 20.54 | 20.70 | 20.70 | 0.98% | 261,889 |
| Jan 5, 2026 | 20.34 | 20.72 | 20.32 | 20.50 | 20.50 | -0.19% | 511,795 |
| Jan 2, 2026 | 20.34 | 20.68 | 20.30 | 20.54 | 20.54 | 0.98% | 435,823 |
| Dec 31, 2025 | 20.32 | 20.50 | 20.30 | 20.34 | 20.34 | 0.20% | 306,453 |
| Dec 30, 2025 | 20.28 | 20.36 | 20.12 | 20.30 | 20.30 | 0.10% | 170,305 |
| Dec 29, 2025 | 20.64 | 20.80 | 20.20 | 20.28 | 20.28 | -2.59% | 508,852 |
| Dec 26, 2025 | 20.70 | 20.84 | 20.56 | 20.82 | 20.82 | 0.58% | 347,232 |
| Dec 25, 2025 | 20.78 | 20.92 | 20.50 | 20.70 | 20.70 | -0.19% | 168,397 |
| Dec 24, 2025 | 20.70 | 20.82 | 20.66 | 20.74 | 20.74 | 0.19% | 297,813 |
| Dec 23, 2025 | 20.66 | 20.78 | 20.48 | 20.70 | 20.70 | 0.10% | 202,437 |
| Dec 22, 2025 | 20.88 | 20.92 | 20.52 | 20.68 | 20.68 | -0.67% | 416,246 |
| Dec 19, 2025 | 20.78 | 20.88 | 20.10 | 20.82 | 20.82 | 0.97% | 318,476 |
| Dec 18, 2025 | 20.82 | 20.98 | 20.60 | 20.62 | 20.62 | -0.96% | 611,252 |
| Dec 17, 2025 | 20.84 | 21.02 | 20.78 | 20.82 | 20.82 | - | 352,695 |
| Dec 16, 2025 | 21.00 | 21.06 | 20.74 | 20.82 | 20.82 | -0.67% | 193,569 |
| Dec 15, 2025 | 21.06 | 21.16 | 20.88 | 20.96 | 20.96 | -0.47% | 394,503 |
| Dec 12, 2025 | 20.88 | 21.12 | 20.84 | 21.06 | 21.06 | 0.96% | 245,264 |
| Dec 11, 2025 | 20.98 | 21.20 | 20.80 | 20.86 | 20.86 | -0.57% | 494,291 |
| Dec 10, 2025 | 21.06 | 21.26 | 20.94 | 20.98 | 20.98 | -0.29% | 649,232 |
| Dec 9, 2025 | 21.28 | 21.94 | 20.94 | 21.04 | 21.04 | -0.85% | 1,076,670 |
| Dec 8, 2025 | 21.46 | 22.20 | 21.04 | 21.22 | 21.22 | -0.84% | 1,459,541 |
| Dec 5, 2025 | 22.00 | 22.60 | 21.22 | 21.40 | 21.40 | -3.52% | 1,474,887 |