JANTS: JANTSA JANT SANAYİ VE TİCARET A.Ş. Historical Data

2018 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.349

CLOSE 0.3485

Low

LOW 0.289

High

HIGH 0.4703

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2018	0.3929	0.4026	0.3924	0.4011
01/02/2018	0.4016	0.4088	0.3943	0.4016
01/03/2018	0.3994	0.4137	0.3994	0.4127
01/04/2018	0.4139	0.4229	0.4076	0.4125
01/07/2018	0.4137	0.4161	0.4113	0.4151
01/08/2018	0.4151	0.4159	0.396	0.3992
01/09/2018	0.396	0.3992	0.3673	0.3914
01/10/2018	0.3919	0.3975	0.3857	0.3975
01/11/2018	0.3984	0.4052	0.3896	0.3989
01/14/2018	0.3955	0.4023	0.3811	0.3818
01/15/2018	0.3808	0.3872	0.3738	0.3859
01/16/2018	0.384	0.3921	0.383	0.3907
01/17/2018	0.3931	0.3967	0.3847	0.3943
01/18/2018	0.3931	0.4033	0.3879	0.3888
01/21/2018	0.3886	0.3982	0.3811	0.3931
01/22/2018	0.3955	0.4016	0.3945	0.3992
01/23/2018	0.3979	0.4052	0.3979	0.4018
01/24/2018	0.4018	0.4052	0.3975	0.4009
01/25/2018	0.4011	0.4064	0.3996	0.4028
01/28/2018	0.4045	0.4067	0.3987	0.3994
01/29/2018	0.3994	0.4013	0.3967	0.3987
01/30/2018	0.3994	0.4028	0.3982	0.4013
01/31/2018	0.4013	0.4554	0.4013	0.4372
02/01/2018	0.4416	0.4568	0.4273	0.436
02/04/2018	0.4357	0.4602	0.4231	0.4466
02/05/2018	0.434	0.4575	0.4328	0.4527
02/06/2018	0.4575	0.4703	0.4549	0.464
02/07/2018	0.4669	0.4696	0.4479	0.4522
02/08/2018	0.4416	0.4583	0.4384	0.4561
02/11/2018	0.46	0.4652	0.4423	0.4457
02/12/2018	0.4476	0.4525	0.4268	0.4297
02/13/2018	0.4319	0.4534	0.426	0.4464
02/14/2018	0.4416	0.4416	0.4132	0.4253
02/15/2018	0.4282	0.4285	0.419	0.4231
02/18/2018	0.4236	0.4369	0.4113	0.4197
02/19/2018	0.4197	0.4275	0.3872	0.3872
02/20/2018	0.3992	0.4173	0.3989	0.4137
02/21/2018	0.4161	0.4207	0.3929	0.3931
02/22/2018	0.3953	0.3982	0.3909	0.3975
02/25/2018	0.3984	0.4042	0.396	0.4004
02/26/2018	0.4016	0.4047	0.3921	0.3929
02/27/2018	0.3931	0.3931	0.3811	0.3876
02/28/2018	0.3992	0.4016	0.3869	0.3924
03/01/2018	0.3924	0.3929	0.3867	0.3907
03/04/2018	0.3931	0.3931	0.3847	0.3881
03/05/2018	0.3898	0.3904	0.3811	0.3818
03/06/2018	0.3813	0.3813	0.3755	0.377
03/07/2018	0.3775	0.3787	0.3724	0.3745
03/08/2018	0.376	0.3883	0.3745	0.3847
03/11/2018	0.3867	0.3938	0.3811	0.384
03/12/2018	0.3855	0.3907	0.3823	0.3893
03/13/2018	0.3899	0.3919	0.3833	0.3864
03/14/2018	0.3864	0.3872	0.3806	0.3828
03/15/2018	0.3828	0.3852	0.3806	0.3842
03/18/2018	0.3842	0.3874	0.3821	0.383
03/19/2018	0.3845	0.3867	0.3743	0.3842
03/20/2018	0.3855	0.3872	0.3833	0.385
03/21/2018	0.3869	0.3881	0.377	0.3804
03/22/2018	0.3801	0.3891	0.3702	0.3821
03/25/2018	0.3823	0.3859	0.3792	0.3859
03/26/2018	0.3867	0.3872	0.3838	0.3869
03/27/2018	0.3869	0.3872	0.3784	0.3813
03/28/2018	0.3825	0.3862	0.3806	0.385
03/29/2018	0.3867	0.3982	0.3842	0.3931
04/01/2018	0.3943	0.4028	0.3943	0.3967
04/02/2018	0.3972	0.4028	0.3931	0.3994
04/03/2018	0.4004	0.4009	0.3835	0.3857
04/04/2018	0.3909	0.3909	0.3811	0.3828
04/05/2018	0.3828	0.3926	0.3782	0.3881
04/08/2018	0.3879	0.3919	0.3714	0.375
04/09/2018	0.3784	0.3808	0.3544	0.3687
04/10/2018	0.3663	0.3678	0.3355	0.3576
04/11/2018	0.3576	0.3699	0.353	0.369
04/12/2018	0.3711	0.3736	0.3593	0.3634
04/15/2018	0.3639	0.3709	0.3629	0.3663
04/16/2018	0.367	0.3699	0.3447	0.3537
04/17/2018	0.3532	0.3714	0.3387	0.3619
04/18/2018	0.3661	0.3661	0.3588	0.3617
04/19/2018	0.3631	0.3634	0.3544	0.3619
04/23/2018	0.3617	0.3661	0.3605	0.3644
04/24/2018	0.3692	0.3692	0.355	0.3572
04/25/2018	0.3603	0.3626	0.3501	0.36
04/26/2018	0.3605	0.3687	0.3593	0.3672
04/29/2018	0.3641	0.3654	0.3424	0.344
05/01/2018	0.344	0.3488	0.3315	0.3386
05/02/2018	0.3452	0.3452	0.3271	0.3274
05/03/2018	0.3305	0.3305	0.3181	0.3218
05/06/2018	0.3218	0.3218	0.3158	0.3158
05/07/2018	0.3181	0.3181	0.3051	0.3071
05/08/2018	0.3056	0.3104	0.2941	0.304
05/09/2018	0.3056	0.3289	0.2928	0.3163
05/10/2018	0.3259	0.3259	0.3018	0.3152
05/13/2018	0.3107	0.3294	0.3107	0.317
05/14/2018	0.3178	0.3236	0.2966	0.3056
05/15/2018	0.3051	0.3094	0.2992	0.3048
05/16/2018	0.3081	0.3084	0.2997	0.303
05/17/2018	0.3043	0.3079	0.2995	0.3058
05/20/2018	0.3043	0.3104	0.303	0.3035
05/21/2018	0.3045	0.3117	0.3035	0.3091
05/22/2018	0.3071	0.3089	0.3018	0.3064
05/23/2018	0.3073	0.3102	0.2954	0.2961
05/24/2018	0.2971	0.3091	0.2961	0.3028
05/27/2018	0.3079	0.3186	0.3064	0.3135
05/28/2018	0.3135	0.3135	0.3066	0.3099
05/29/2018	0.3104	0.3155	0.3089	0.3091
05/30/2018	0.3104	0.3114	0.3045	0.3045
05/31/2018	0.3033	0.3048	0.289	0.2966
06/03/2018	0.2966	0.3035	0.2966	0.3012
06/04/2018	0.3012	0.303	0.2971	0.2984
06/05/2018	0.2992	0.301	0.2933	0.2989
06/06/2018	0.2992	0.3038	0.2979	0.3035
06/07/2018	0.302	0.3038	0.2966	0.2966
06/10/2018	0.2979	0.3081	0.2931	0.3007
06/11/2018	0.3033	0.3073	0.3025	0.3043
06/12/2018	0.3045	0.3099	0.3033	0.3069
06/13/2018	0.3069	0.3102	0.302	0.3076
06/17/2018	0.3081	0.3104	0.3056	0.3081
06/18/2018	0.3094	0.3183	0.3081	0.3119
06/19/2018	0.3122	0.3163	0.3094	0.3112
06/20/2018	0.3117	0.3122	0.3089	0.3102
06/21/2018	0.3114	0.3117	0.3053	0.3066
06/24/2018	0.3097	0.3132	0.3033	0.304
06/25/2018	0.3056	0.3071	0.304	0.3053
06/26/2018	0.3053	0.314	0.3051	0.3127
06/27/2018	0.3091	0.3241	0.3091	0.3233
06/28/2018	0.3238	0.3323	0.3213	0.3254
07/01/2018	0.3261	0.3409	0.3231	0.3343
07/02/2018	0.3361	0.3424	0.3307	0.3368
07/03/2018	0.3368	0.3463	0.3345	0.3356
07/04/2018	0.3371	0.3463	0.3325	0.3424
07/05/2018	0.3419	0.345	0.3348	0.3437
07/08/2018	0.3452	0.3468	0.3376	0.3376
07/09/2018	0.331	0.3376	0.3152	0.3243
07/10/2018	0.3246	0.3261	0.3097	0.3127
07/11/2018	0.3135	0.3183	0.3045	0.3051
07/12/2018	0.3058	0.3102	0.3051	0.3071
07/15/2018	0.3086	0.3125	0.3056	0.3109
07/16/2018	0.3109	0.3195	0.3109	0.3178
07/17/2018	0.3181	0.3335	0.3178	0.3233
07/18/2018	0.3254	0.3287	0.3233	0.3259
07/19/2018	0.3261	0.3312	0.3254	0.3271
07/22/2018	0.3297	0.334	0.3287	0.3312
07/23/2018	0.3323	0.3333	0.3246	0.3248
07/24/2018	0.3259	0.3402	0.3248	0.3391
07/25/2018	0.3402	0.3457	0.3353	0.3391
07/26/2018	0.335	0.3396	0.3277	0.3328
07/29/2018	0.3343	0.3424	0.3328	0.3409
07/30/2018	0.3412	0.3585	0.3409	0.3575
07/31/2018	0.3575	0.3575	0.3473	0.3491
08/01/2018	0.3437	0.3437	0.335	0.3356
08/02/2018	0.3348	0.3447	0.3345	0.3384
08/05/2018	0.3371	0.3437	0.3297	0.3317
08/06/2018	0.3323	0.334	0.3218	0.3307
08/07/2018	0.3307	0.3399	0.3259	0.3394
08/08/2018	0.3399	0.3442	0.3323	0.334
08/09/2018	0.3335	0.3335	0.2954	0.3181
08/12/2018	0.3152	0.3163	0.3048	0.3112
08/13/2018	0.3135	0.3246	0.3135	0.3183
08/14/2018	0.3208	0.3233	0.3112	0.3142
08/15/2018	0.3145	0.3238	0.3058	0.3107
08/16/2018	0.3107	0.3107	0.2931	0.3053
08/19/2018	0.3018	0.3119	0.3018	0.3119
08/26/2018	0.313	0.3243	0.3117	0.3243
08/27/2018	0.3246	0.3361	0.3246	0.331
08/28/2018	0.3299	0.3373	0.3269	0.3328
08/30/2018	0.3315	0.3333	0.3274	0.3299
09/02/2018	0.3284	0.3412	0.3284	0.3402
09/03/2018	0.3412	0.3429	0.332	0.3358
09/04/2018	0.3358	0.3399	0.331	0.3381
09/05/2018	0.3381	0.3409	0.3335	0.3409
09/06/2018	0.3422	0.3452	0.3378	0.3452
09/09/2018	0.3452	0.3465	0.3305	0.3396
09/10/2018	0.334	0.3412	0.331	0.3366
09/11/2018	0.3361	0.3437	0.3323	0.3348
09/12/2018	0.335	0.3381	0.3261	0.3381
09/13/2018	0.3396	0.3406	0.3368	0.3386
09/16/2018	0.3376	0.3394	0.3356	0.3386
09/17/2018	0.3386	0.3399	0.331	0.3376
09/18/2018	0.3384	0.3384	0.3356	0.3384
09/19/2018	0.3384	0.3384	0.3325	0.3373
09/20/2018	0.3373	0.3381	0.3353	0.3373
09/23/2018	0.3358	0.3427	0.3358	0.3378
09/24/2018	0.3373	0.3496	0.3371	0.3442
09/25/2018	0.3447	0.3509	0.3424	0.3457
09/26/2018	0.346	0.3475	0.3429	0.3455
09/27/2018	0.3452	0.3539	0.3437	0.3514
09/30/2018	0.3514	0.3585	0.3483	0.3491
10/01/2018	0.3496	0.3498	0.3323	0.3371
10/02/2018	0.3328	0.3384	0.3328	0.3366
10/03/2018	0.3363	0.3371	0.3254	0.3305
10/04/2018	0.333	0.333	0.3215	0.331
10/07/2018	0.3297	0.3335	0.319	0.3294
10/08/2018	0.3289	0.331	0.3261	0.3297
10/09/2018	0.331	0.331	0.3238	0.3266
10/10/2018	0.3238	0.3266	0.3145	0.3243
10/11/2018	0.3243	0.3366	0.3183	0.3358
10/14/2018	0.3422	0.3447	0.3348	0.3409
10/15/2018	0.3437	0.3496	0.3378	0.3463
10/16/2018	0.3465	0.3478	0.3384	0.3437
10/17/2018	0.3437	0.3457	0.3389	0.3414
10/18/2018	0.3414	0.3435	0.3363	0.3432
10/21/2018	0.3432	0.357	0.3361	0.3488
10/22/2018	0.3463	0.3481	0.3361	0.3402
10/23/2018	0.3404	0.3409	0.3328	0.3373
10/24/2018	0.3348	0.3452	0.3315	0.3399
10/25/2018	0.3427	0.3506	0.331	0.3394
10/29/2018	0.3412	0.3429	0.314	0.321
10/30/2018	0.321	0.3256	0.3183	0.3238
10/31/2018	0.3231	0.3266	0.3114	0.3256
11/01/2018	0.3269	0.3289	0.3208	0.3228
11/04/2018	0.3228	0.3241	0.3183	0.3231
11/05/2018	0.322	0.3241	0.3165	0.3195
11/06/2018	0.3192	0.3261	0.3186	0.3261
11/07/2018	0.3264	0.3284	0.3197	0.3241
11/08/2018	0.322	0.3254	0.317	0.3243
11/11/2018	0.3238	0.3238	0.3158	0.319
11/12/2018	0.32	0.321	0.317	0.321
11/13/2018	0.321	0.3231	0.3183	0.3205
11/14/2018	0.3208	0.3208	0.317	0.3208
11/15/2018	0.3208	0.3233	0.3186	0.3203
11/18/2018	0.3195	0.3277	0.3195	0.322
11/19/2018	0.3246	0.3246	0.3119	0.3165
11/20/2018	0.3165	0.3183	0.3071	0.3168
11/21/2018	0.3163	0.3226	0.3097	0.314
11/22/2018	0.314	0.3163	0.3119	0.3158
11/25/2018	0.3145	0.3178	0.3132	0.3173
11/26/2018	0.3176	0.321	0.3135	0.3197
11/27/2018	0.3203	0.3254	0.3192	0.322
11/28/2018	0.3231	0.3269	0.322	0.3246
11/29/2018	0.3246	0.3297	0.321	0.3256
12/02/2018	0.3282	0.3289	0.3238	0.3259
12/03/2018	0.3259	0.3292	0.322	0.3236
12/04/2018	0.3203	0.3282	0.3203	0.3246
12/05/2018	0.3246	0.3266	0.3226	0.3246
12/06/2018	0.3254	0.3305	0.3246	0.3266
12/09/2018	0.3266	0.3302	0.3238	0.3266
12/10/2018	0.3284	0.3284	0.3233	0.3282
12/11/2018	0.3274	0.3282	0.3152	0.3163
12/12/2018	0.3195	0.3195	0.3127	0.3183
12/13/2018	0.3178	0.3178	0.2995	0.3145
12/16/2018	0.3117	0.3197	0.3112	0.3183
12/17/2018	0.3183	0.3299	0.3183	0.3271
12/18/2018	0.3284	0.3325	0.3261	0.3307
12/19/2018	0.3305	0.3463	0.3248	0.3389
12/20/2018	0.3396	0.3613	0.3384	0.347
12/23/2018	0.347	0.3552	0.3445	0.3481
12/24/2018	0.3481	0.3481	0.3437	0.347
12/25/2018	0.3496	0.3537	0.3478	0.3503
12/26/2018	0.3519	0.3554	0.3506	0.3521
12/27/2018	0.3532	0.3554	0.3516	0.3526
12/30/2018	0.3529	0.3565	0.3521	0.3539

Menu

Create your free account now!

JANTS: JANTSA JANT SANAYİ VE TİCARET A.Ş. Historical Data

2018 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

JANTS: JANTSA JANT SANAYİ VE TİCARET A.Ş. Historical Data

2018 Historical Chart

Average

Low

High