JANTS
JANTSA JANT SANAYİ VE TİCARET A.Ş. (JANTS)
13.200
₺
-0.190 (%-1.42)
JANTS: JANTSA JANT SANAYİ VE TİCARET A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for JANTSA JANT SANAYİ VE TİCARET A.Ş..
Historical Chart
Loading chart...
Average
OPEN 22.1355
CLOSE 22.0494
Low
LOW 18.46
High
HIGH 31
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 26.5625 | 26.7423 | 26.1232 | 26.3428 |
| 01/02/2025 | 26.3828 | 26.5426 | 26.263 | 26.3828 |
| 01/05/2025 | 26.5026 | 27.1417 | 26.4826 | 26.8022 |
| 01/06/2025 | 26.962 | 28.1603 | 26.8421 | 27.1217 |
| 01/07/2025 | 27.1217 | 27.2815 | 26.5825 | 26.5825 |
| 01/08/2025 | 26.7623 | 27.4014 | 26.7623 | 27.0419 |
| 01/09/2025 | 27.1417 | 27.3414 | 26.6025 | 26.6824 |
| 01/12/2025 | 26.6824 | 26.7423 | 25.9834 | 25.9834 |
| 01/13/2025 | 26.1232 | 26.4227 | 25.7437 | 25.8036 |
| 01/14/2025 | 25.8635 | 26.1032 | 25.4441 | 25.7836 |
| 01/15/2025 | 26.0033 | 26.203 | 25.7037 | 25.9634 |
| 01/16/2025 | 26.0233 | 26.1032 | 25.8036 | 25.9234 |
| 01/19/2025 | 26.1631 | 26.3828 | 25.8435 | 25.9434 |
| 01/20/2025 | 25.8835 | 25.9434 | 25.524 | 25.6039 |
| 01/21/2025 | 25.4841 | 25.7437 | 25.3842 | 25.4841 |
| 01/22/2025 | 25.6239 | 25.9634 | 25.4841 | 25.9434 |
| 01/23/2025 | 25.8835 | 25.9434 | 25.4841 | 25.6638 |
| 01/26/2025 | 25.6239 | 25.6438 | 25.0447 | 25.0447 |
| 01/27/2025 | 25.0646 | 25.3443 | 25.0447 | 25.1246 |
| 01/28/2025 | 25.1445 | 25.2644 | 24.7251 | 24.7251 |
| 01/29/2025 | 24.7251 | 24.9648 | 24.6253 | 24.6452 |
| 01/30/2025 | 24.6452 | 24.7651 | 24.126 | 24.3457 |
| 02/02/2025 | 23.9063 | 26.243 | 23.7066 | 24.5654 |
| 02/03/2025 | 24.6053 | 25.8435 | 24.5254 | 24.8649 |
| 02/04/2025 | 24.9848 | 25.8835 | 24.7251 | 25.0247 |
| 02/05/2025 | 25.2644 | 25.4641 | 24.4855 | 24.805 |
| 02/06/2025 | 24.825 | 24.9848 | 24.5654 | 24.9049 |
| 02/09/2025 | 25.0646 | 25.1046 | 24.5454 | 24.6253 |
| 02/10/2025 | 24.5054 | 24.825 | 24.3057 | 24.5853 |
| 02/11/2025 | 24.5853 | 24.6253 | 24.0661 | 24.086 |
| 02/12/2025 | 24.106 | 24.3057 | 24.0061 | 24.0661 |
| 02/13/2025 | 24.086 | 24.2658 | 23.9063 | 23.9662 |
| 02/16/2025 | 23.9662 | 24.2458 | 23.9263 | 23.9462 |
| 02/17/2025 | 23.9462 | 24.0461 | 23.4869 | 23.5668 |
| 02/18/2025 | 23.5867 | 23.7465 | 22.7879 | 22.7879 |
| 02/19/2025 | 22.8078 | 23.0874 | 22.6281 | 22.8877 |
| 02/20/2025 | 22.9676 | 23.6466 | 22.3285 | 22.4284 |
| 02/23/2025 | 22.6281 | 22.8677 | 22.2686 | 22.3085 |
| 02/24/2025 | 22.3485 | 22.5482 | 21.6694 | 21.8292 |
| 02/25/2025 | 21.8891 | 21.969 | 21.5895 | 21.8692 |
| 02/26/2025 | 22.4683 | 22.7279 | 22.009 | 22.0289 |
| 02/27/2025 | 21.949 | 22.3684 | 21.27 | 21.27 |
| 03/02/2025 | 21.27 | 22.0888 | 21.27 | 21.969 |
| 03/03/2025 | 21.989 | 21.989 | 21.0703 | 21.3299 |
| 03/04/2025 | 21.969 | 23.4469 | 21.969 | 23.4469 |
| 03/05/2025 | 23.9063 | 24.7451 | 22.9676 | 23.7864 |
| 03/06/2025 | 23.7066 | 24.6652 | 23.5268 | 24.0061 |
| 03/09/2025 | 24.0461 | 24.6253 | 23.8064 | 24.3656 |
| 03/10/2025 | 24.2658 | 24.6053 | 23.9662 | 24.2658 |
| 03/11/2025 | 24.2658 | 25.0447 | 24.0261 | 24.4655 |
| 03/12/2025 | 24.6053 | 25.2644 | 24.6053 | 24.9049 |
| 03/13/2025 | 25.1845 | 26.1831 | 25.1645 | 25.504 |
| 03/16/2025 | 25.6838 | 25.8435 | 25.1246 | 25.2244 |
| 03/17/2025 | 24.9648 | 25.1845 | 24.3457 | 24.6452 |
| 03/18/2025 | 22.5083 | 23.8863 | 22.3684 | 22.7679 |
| 03/19/2025 | 22.0489 | 23.6067 | 21.969 | 23.1074 |
| 03/20/2025 | 22.7279 | 23.1074 | 21.0903 | 21.989 |
| 03/23/2025 | 22.0689 | 22.668 | 20.9904 | 22.0289 |
| 03/24/2025 | 22.2486 | 22.9077 | 22.1088 | 22.7479 |
| 03/25/2025 | 22.4683 | 23.1474 | 22.1887 | 22.8877 |
| 03/26/2025 | 22.9676 | 23.3071 | 22.668 | 22.688 |
| 03/27/2025 | 22.5881 | 23.1074 | 22.2486 | 22.9476 |
| 04/01/2025 | 22.9476 | 23.6466 | 22.8278 | 23.0475 |
| 04/02/2025 | 23.0275 | 23.4669 | 22.8677 | 22.9876 |
| 04/03/2025 | 23.0275 | 23.1474 | 22.5482 | 22.668 |
| 04/06/2025 | 22.6281 | 24.3856 | 21.7094 | 23.6067 |
| 04/07/2025 | 23.9263 | 24.3257 | 23.367 | 23.4469 |
| 04/08/2025 | 22.9476 | 23.2672 | 22.5682 | 22.5682 |
| 04/09/2025 | 23.387 | 23.4669 | 22.6481 | 22.708 |
| 04/10/2025 | 22.708 | 23.5068 | 22.3884 | 23.0475 |
| 04/13/2025 | 23.2872 | 23.4469 | 22.8877 | 22.9476 |
| 04/14/2025 | 23.2672 | 24.4655 | 22.9077 | 23.1873 |
| 04/15/2025 | 23.1873 | 23.1873 | 22.4683 | 22.4883 |
| 04/16/2025 | 22.4883 | 22.7679 | 22.1887 | 22.4284 |
| 04/17/2025 | 22.4284 | 22.9476 | 22.1887 | 22.3884 |
| 04/20/2025 | 22.4683 | 22.9676 | 22.2686 | 22.4084 |
| 04/21/2025 | 22.4084 | 22.5881 | 22.1887 | 22.2087 |
| 04/23/2025 | 22.2087 | 22.4084 | 22.1687 | 22.3485 |
| 04/24/2025 | 22.3485 | 22.7479 | 22.3285 | 22.3884 |
| 04/27/2025 | 22.3884 | 22.5881 | 21.9091 | 21.9291 |
| 04/28/2025 | 21.949 | 22.1088 | 21.7693 | 21.8492 |
| 04/29/2025 | 21.9291 | 22.0888 | 21.3499 | 21.3898 |
| 05/01/2025 | 21.1701 | 22.2286 | 20.4512 | 21.3499 |
| 05/04/2025 | 21.8492 | 22.8677 | 21.3699 | 21.7493 |
| 05/05/2025 | 22 | 22.2 | 21.58 | 21.68 |
| 05/06/2025 | 21.76 | 21.88 | 21.28 | 21.3 |
| 05/07/2025 | 21.38 | 21.58 | 21.2 | 21.56 |
| 05/08/2025 | 21.56 | 21.72 | 21.24 | 21.56 |
| 05/11/2025 | 21.6 | 22.24 | 21.6 | 22.08 |
| 05/12/2025 | 21.98 | 22.32 | 21.78 | 22 |
| 05/13/2025 | 22 | 22.22 | 21.74 | 21.82 |
| 05/14/2025 | 21.76 | 22 | 21.48 | 21.54 |
| 05/15/2025 | 21.54 | 21.74 | 21.44 | 21.74 |
| 05/19/2025 | 21.74 | 21.86 | 21.2 | 21.2 |
| 05/20/2025 | 21.2 | 21.4 | 21.02 | 21.1 |
| 05/21/2025 | 21.12 | 21.3 | 21 | 21.12 |
| 05/22/2025 | 21.14 | 23.1 | 21.02 | 21.8 |
| 05/25/2025 | 21.98 | 22.16 | 21.3 | 21.3 |
| 05/26/2025 | 21.3 | 21.64 | 20.7 | 20.74 |
| 05/27/2025 | 20.74 | 20.84 | 20.18 | 20.22 |
| 05/28/2025 | 20.46 | 20.7 | 20.1 | 20.1 |
| 05/29/2025 | 20.12 | 21.24 | 19.8 | 20.04 |
| 06/01/2025 | 20.04 | 20.3 | 19.84 | 19.84 |
| 06/02/2025 | 20 | 20.34 | 20 | 20.08 |
| 06/03/2025 | 20.1 | 20.5 | 20.02 | 20.38 |
| 06/04/2025 | 20.38 | 21.4 | 20.22 | 20.8 |
| 06/09/2025 | 21.02 | 21.18 | 20.84 | 20.98 |
| 06/10/2025 | 20.92 | 21.2 | 20.72 | 20.98 |
| 06/11/2025 | 20.9 | 21.06 | 20.44 | 20.62 |
| 06/12/2025 | 19.07 | 19.9 | 19.07 | 19.76 |
| 06/15/2025 | 19.71 | 20.34 | 19.56 | 20.06 |
| 06/16/2025 | 19.82 | 20.28 | 19.8 | 19.8 |
| 06/17/2025 | 19.72 | 19.8 | 19.27 | 19.3 |
| 06/18/2025 | 19.3 | 19.51 | 19.11 | 19.25 |
| 06/19/2025 | 19.32 | 19.5 | 19.19 | 19.29 |
| 06/22/2025 | 19.1 | 19.22 | 18.72 | 18.72 |
| 06/23/2025 | 19.04 | 19.43 | 19 | 19.32 |
| 06/24/2025 | 19.41 | 19.47 | 19.11 | 19.15 |
| 06/25/2025 | 19.37 | 19.39 | 19 | 19.15 |
| 06/26/2025 | 19.16 | 19.21 | 18.85 | 19 |
| 06/29/2025 | 19.2 | 19.47 | 19.02 | 19.39 |
| 06/30/2025 | 19.43 | 21.32 | 19.36 | 20.4 |
| 07/01/2025 | 20.38 | 21.76 | 20.22 | 20.66 |
| 07/02/2025 | 21.1 | 21.22 | 20.48 | 20.56 |
| 07/03/2025 | 20.6 | 20.72 | 20.44 | 20.54 |
| 07/06/2025 | 20.22 | 20.36 | 20.04 | 20.1 |
| 07/07/2025 | 20.2 | 20.3 | 19.75 | 19.89 |
| 07/08/2025 | 19.86 | 20.2 | 19.86 | 20.1 |
| 07/09/2025 | 20.3 | 20.42 | 20.2 | 20.22 |
| 07/10/2025 | 20.46 | 20.46 | 20.02 | 20.18 |
| 07/13/2025 | 20.48 | 20.68 | 20.14 | 20.28 |
| 07/15/2025 | 20.28 | 20.48 | 19.83 | 20.02 |
| 07/16/2025 | 20.06 | 20.28 | 20.06 | 20.24 |
| 07/17/2025 | 20.28 | 20.5 | 20.12 | 20.3 |
| 07/20/2025 | 20.4 | 21.04 | 20.4 | 20.8 |
| 07/21/2025 | 20.82 | 22.7 | 20.74 | 21.58 |
| 07/22/2025 | 21.6 | 22.1 | 21.32 | 21.48 |
| 07/23/2025 | 21.62 | 22 | 21.42 | 21.8 |
| 07/24/2025 | 21.9 | 22.34 | 21.8 | 21.8 |
| 07/27/2025 | 21.98 | 22.84 | 21.98 | 22.18 |
| 07/28/2025 | 22.18 | 22.42 | 21.8 | 21.94 |
| 07/29/2025 | 21.98 | 22.1 | 21.76 | 21.8 |
| 07/30/2025 | 21.92 | 22 | 21.5 | 21.82 |
| 07/31/2025 | 21.84 | 22.52 | 21.82 | 22.3 |
| 08/03/2025 | 22.6 | 23.7 | 22.46 | 23.4 |
| 08/04/2025 | 23.4 | 23.92 | 23 | 23.48 |
| 08/05/2025 | 23.74 | 24.6 | 23.48 | 23.72 |
| 08/06/2025 | 23.82 | 24.16 | 23.3 | 23.36 |
| 08/07/2025 | 23.38 | 23.68 | 22.82 | 22.9 |
| 08/10/2025 | 22.88 | 22.88 | 22.3 | 22.34 |
| 08/11/2025 | 22.38 | 22.7 | 22.1 | 22.32 |
| 08/12/2025 | 22.8 | 24.48 | 22.78 | 23.5 |
| 08/13/2025 | 24 | 25.84 | 24 | 25.84 |
| 08/14/2025 | 27 | 28.42 | 26.96 | 28.42 |
| 08/17/2025 | 29.98 | 31 | 26.9 | 26.9 |
| 08/18/2025 | 26.7 | 28.42 | 25.4 | 26 |
| 08/19/2025 | 26.04 | 27.04 | 24.9 | 25.12 |
| 08/20/2025 | 25.2 | 25.48 | 24.4 | 24.84 |
| 08/21/2025 | 24.86 | 26.12 | 24.8 | 24.96 |
| 08/24/2025 | 25.4 | 25.48 | 24.7 | 24.7 |
| 08/25/2025 | 24.7 | 24.92 | 24.16 | 24.2 |
| 08/26/2025 | 24.5 | 24.54 | 23.66 | 23.66 |
| 08/27/2025 | 23.72 | 24.42 | 23.6 | 23.62 |
| 08/28/2025 | 23.7 | 24.16 | 23.36 | 23.4 |
| 08/31/2025 | 23.5 | 24.28 | 23.2 | 23.54 |
| 09/01/2025 | 23.66 | 24.3 | 22.48 | 22.9 |
| 09/02/2025 | 23.3 | 23.4 | 22.6 | 22.82 |
| 09/03/2025 | 22.82 | 23.36 | 22.8 | 23.22 |
| 09/04/2025 | 23.26 | 23.56 | 22.56 | 22.7 |
| 09/07/2025 | 22.5 | 22.5 | 21.66 | 21.74 |
| 09/08/2025 | 21.84 | 23.9 | 21.74 | 23.9 |
| 09/09/2025 | 24.88 | 25.56 | 22.54 | 22.8 |
| 09/10/2025 | 23.02 | 23.96 | 22.2 | 22.28 |
| 09/11/2025 | 22.28 | 22.4 | 21.74 | 21.94 |
| 09/14/2025 | 21.92 | 23.4 | 21.62 | 22.96 |
| 09/15/2025 | 22.88 | 23.42 | 22.8 | 23.12 |
| 09/16/2025 | 23.12 | 24.98 | 23.12 | 23.44 |
| 09/17/2025 | 23.66 | 24.42 | 23.4 | 23.48 |
| 09/18/2025 | 23.48 | 23.94 | 23.04 | 23.6 |
| 09/21/2025 | 24.14 | 24.4 | 23.7 | 23.74 |
| 09/22/2025 | 23.74 | 23.76 | 23.06 | 23.08 |
| 09/23/2025 | 23.1 | 23.22 | 22.64 | 22.96 |
| 09/24/2025 | 23.14 | 23.18 | 22.6 | 22.82 |
| 09/25/2025 | 22.68 | 23.18 | 22.36 | 22.42 |
| 09/28/2025 | 22.42 | 22.82 | 22.14 | 22.36 |
| 09/29/2025 | 22.48 | 22.72 | 22 | 22.1 |
| 09/30/2025 | 22.1 | 22.34 | 21.9 | 22.18 |
| 10/01/2025 | 22.2 | 22.4 | 21.96 | 22 |
| 10/02/2025 | 22.08 | 22.28 | 21.88 | 21.92 |
| 10/05/2025 | 22.02 | 22.14 | 21.54 | 21.54 |
| 10/06/2025 | 21.7 | 21.92 | 21.44 | 21.62 |
| 10/07/2025 | 21.66 | 21.84 | 21.36 | 21.4 |
| 10/08/2025 | 21.54 | 21.7 | 21.22 | 21.32 |
| 10/09/2025 | 21.38 | 21.52 | 21.16 | 21.4 |
| 10/12/2025 | 21 | 21.16 | 20.7 | 20.72 |
| 10/13/2025 | 20.72 | 20.92 | 20.26 | 20.32 |
| 10/14/2025 | 20.32 | 20.58 | 20.16 | 20.4 |
| 10/15/2025 | 20.42 | 20.72 | 20.08 | 20.16 |
| 10/16/2025 | 20.16 | 20.16 | 19.54 | 19.92 |
| 10/19/2025 | 19.93 | 20.4 | 19.69 | 20.02 |
| 10/20/2025 | 20.04 | 20.28 | 19.85 | 19.99 |
| 10/21/2025 | 20.1 | 20.68 | 20.06 | 20.38 |
| 10/22/2025 | 20.3 | 20.36 | 20.02 | 20.02 |
| 10/23/2025 | 20.02 | 21.1 | 20.02 | 21.08 |
| 10/26/2025 | 21.08 | 21.88 | 20.72 | 21.28 |
| 10/27/2025 | 21.28 | 21.3 | 20.94 | 20.98 |
| 10/29/2025 | 20.88 | 21.52 | 20.72 | 21.14 |
| 10/30/2025 | 21.18 | 21.34 | 20.94 | 21.26 |
| 11/02/2025 | 21.48 | 21.58 | 21.22 | 21.36 |
| 11/03/2025 | 21.36 | 21.38 | 20.94 | 21.08 |
| 11/04/2025 | 21.16 | 21.34 | 20.82 | 21.18 |
| 11/05/2025 | 21.3 | 21.48 | 21.1 | 21.16 |
| 11/06/2025 | 21.24 | 21.28 | 20.6 | 20.72 |
| 11/09/2025 | 20.76 | 20.86 | 20.2 | 20.2 |
| 11/10/2025 | 20.26 | 20.3 | 19.32 | 19.7 |
| 11/11/2025 | 19.73 | 19.9 | 19.32 | 19.32 |
| 11/12/2025 | 19.6 | 19.6 | 19.15 | 19.24 |
| 11/13/2025 | 19.12 | 19.31 | 18.94 | 19.13 |
| 11/16/2025 | 19.15 | 19.7 | 19.15 | 19.51 |
| 11/17/2025 | 19.51 | 19.74 | 19.4 | 19.48 |
| 11/18/2025 | 19.49 | 19.78 | 19.4 | 19.4 |
| 11/19/2025 | 19.44 | 19.65 | 19.4 | 19.51 |
| 11/20/2025 | 19.5 | 19.59 | 19.27 | 19.32 |
| 11/23/2025 | 19.2 | 19.55 | 19.2 | 19.55 |
| 11/24/2025 | 19.61 | 19.64 | 19.17 | 19.22 |
| 11/25/2025 | 19.22 | 19.33 | 18.94 | 18.97 |
| 11/26/2025 | 19.25 | 19.25 | 18.97 | 19.02 |
| 11/27/2025 | 18.97 | 20.18 | 18.95 | 19.5 |
| 11/30/2025 | 19.49 | 20.08 | 19.01 | 19.51 |
| 12/01/2025 | 19.57 | 19.61 | 19.24 | 19.31 |
| 12/02/2025 | 19.32 | 19.48 | 19.12 | 19.29 |
| 12/03/2025 | 19.3 | 19.43 | 19.11 | 19.28 |
| 12/04/2025 | 19.4 | 19.55 | 19.15 | 19.26 |
| 12/07/2025 | 19.29 | 19.58 | 19.27 | 19.39 |
| 12/08/2025 | 19.39 | 19.45 | 19.26 | 19.39 |
| 12/09/2025 | 19.41 | 19.5 | 19.27 | 19.4 |
| 12/10/2025 | 19.42 | 20.18 | 19.36 | 19.71 |
| 12/11/2025 | 19.91 | 20.8 | 19.81 | 19.98 |
| 12/14/2025 | 20 | 20.58 | 20 | 20.08 |
| 12/15/2025 | 20.08 | 20.16 | 19.62 | 19.71 |
| 12/16/2025 | 19.74 | 19.81 | 19.44 | 19.44 |
| 12/17/2025 | 19.47 | 19.56 | 19.31 | 19.38 |
| 12/18/2025 | 19.4 | 19.44 | 19.18 | 19.29 |
| 12/21/2025 | 19.32 | 19.38 | 18.96 | 19 |
| 12/22/2025 | 19 | 19.03 | 18.8 | 18.83 |
| 12/23/2025 | 18.86 | 19.36 | 18.78 | 18.96 |
| 12/24/2025 | 19.02 | 19.18 | 18.9 | 18.96 |
| 12/25/2025 | 19.2 | 19.24 | 18.83 | 18.88 |
| 12/28/2025 | 18.91 | 18.96 | 18.66 | 18.67 |
| 12/29/2025 | 18.67 | 18.73 | 18.46 | 18.51 |
| 12/30/2025 | 18.58 | 18.77 | 18.56 | 18.61 |