Jantsa Jant Sanayi ve Ticaret A.S. (JANTS.IS)
Istanbul - Istanbul Delayed price. Currency in TRY
Add to watchlist
As of 02:46PM TRT. Market open.
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in TRYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 June 2024 | 31.10 | 31.92 | 30.80 | 31.16 | 31.16 | 3,596,482 |
| 14 June 2024 | 31.84 | 31.88 | 30.26 | 31.00 | 31.00 | 5,427,132 |
| 13 June 2024 | 31.90 | 32.38 | 31.06 | 31.30 | 31.30 | 6,417,217 |
| 12 June 2024 | 32.82 | 34.68 | 31.04 | 31.14 | 31.14 | 19,761,272 |
| 11 June 2024 | 34.00 | 37.24 | 32.82 | 32.82 | 32.82 | 25,583,521 |
| 10 June 2024 | 35.00 | 36.46 | 33.80 | 36.46 | 36.46 | 37,047,417 |
| 07 June 2024 | 31.00 | 33.16 | 31.00 | 33.16 | 33.16 | 10,661,967 |
| 06 June 2024 | 27.56 | 30.16 | 27.38 | 30.16 | 30.16 | 14,868,371 |
| 05 June 2024 | 29.00 | 29.40 | 27.00 | 27.42 | 27.42 | 9,917,067 |
| 04 June 2024 | 29.56 | 31.72 | 29.20 | 29.22 | 29.22 | 12,140,281 |
| 03 June 2024 | 32.50 | 32.68 | 29.96 | 29.96 | 29.96 | 10,671,790 |
| 31 May 2024 | 35.40 | 36.98 | 33.28 | 33.28 | 33.28 | 8,369,742 |
| 31 May 2024 | 793.2461:100 Stock split | |||||
| 30 May 2024 | 34.57 | 34.98 | 33.72 | 34.67 | 34.67 | 5,538,864 |
| 29 May 2024 | 36.56 | 37.06 | 33.12 | 34.23 | 34.23 | 8,991,023 |
| 28 May 2024 | 36.31 | 38.95 | 36.31 | 36.53 | 36.53 | 10,937,784 |
| 27 May 2024 | 38.95 | 38.99 | 36.27 | 36.27 | 36.27 | 12,410,913 |
| 24 May 2024 | 38.83 | 39.90 | 38.04 | 39.02 | 39.02 | 8,263,402 |
| 23 May 2024 | 39.14 | 40.34 | 38.61 | 39.08 | 39.08 | 9,964,495 |
| 22 May 2024 | 37.32 | 40.72 | 36.97 | 38.92 | 38.92 | 24,249,191 |
| 21 May 2024 | 35.93 | 37.76 | 34.67 | 37.03 | 37.03 | 13,510,130 |
| 20 May 2024 | 35.68 | 36.31 | 34.92 | 35.93 | 35.93 | 5,877,628 |
| 17 May 2024 | 35.20 | 36.12 | 35.05 | 35.64 | 35.64 | 4,752,741 |
| 16 May 2024 | 35.87 | 36.72 | 34.79 | 35.17 | 35.17 | 5,946,775 |
| 15 May 2024 | 35.17 | 36.75 | 34.64 | 35.64 | 35.64 | 10,725,535 |
| 14 May 2024 | 34.38 | 34.95 | 34.32 | 34.54 | 34.54 | 3,459,933 |
| 13 May 2024 | 36.05 | 36.31 | 34.26 | 34.26 | 34.26 | 3,917,770 |
| 10 May 2024 | 36.37 | 36.84 | 35.49 | 36.02 | 36.02 | 5,539,610 |
| 09 May 2024 | 38.45 | 38.86 | 36.87 | 37.03 | 37.03 | 5,991,094 |
| 08 May 2024 | 38.01 | 38.99 | 37.41 | 38.23 | 38.23 | 6,557,796 |
| 07 May 2024 | 37.85 | 38.23 | 36.87 | 38.01 | 38.01 | 5,417,045 |
| 07 May 2024 | 0.35298 Dividend | |||||
| 06 May 2024 | 37.95 | 38.23 | 37.54 | 37.85 | 37.50 | 5,320,943 |
| 03 May 2024 | 39.55 | 39.58 | 37.76 | 37.95 | 37.59 | 7,026,470 |
| 02 May 2024 | 38.45 | 39.43 | 37.69 | 39.08 | 38.72 | 8,502,780 |
| 30 Apr 2024 | 38.58 | 39.99 | 38.23 | 38.36 | 38.00 | 8,471,146 |
| 29 Apr 2024 | 39.46 | 40.15 | 38.48 | 38.58 | 38.22 | 6,211,219 |
| 26 Apr 2024 | 39.71 | 40.56 | 39.11 | 39.27 | 38.90 | 7,672,133 |
| 25 Apr 2024 | 41.98 | 42.36 | 39.52 | 39.71 | 39.34 | 10,331,379 |
| 24 Apr 2024 | 39.96 | 41.98 | 39.40 | 41.66 | 41.28 | 14,687,625 |
| 22 Apr 2024 | 41.98 | 43.11 | 39.90 | 39.90 | 39.53 | 11,146,455 |
| 19 Apr 2024 | 40.03 | 42.48 | 39.77 | 41.35 | 40.96 | 15,597,890 |
| 18 Apr 2024 | 39.24 | 43.08 | 38.70 | 40.84 | 40.46 | 31,952,935 |
| 17 Apr 2024 | 39.87 | 40.81 | 38.73 | 39.17 | 38.81 | 8,151,349 |
| 16 Apr 2024 | 40.09 | 41.54 | 38.83 | 39.58 | 39.22 | 10,003,443 |
| 15 Apr 2024 | 41.60 | 43.37 | 40.09 | 40.09 | 39.71 | 13,674,110 |
| 09 Apr 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.62 | - |
| 08 Apr 2024 | 38.20 | 39.40 | 37.44 | 37.98 | 37.62 | 10,518,974 |
| 05 Apr 2024 | 37.38 | 38.80 | 37.19 | 38.20 | 37.84 | 8,765,170 |
| 04 Apr 2024 | 39.96 | 42.80 | 37.16 | 37.25 | 36.90 | 21,134,954 |
| 03 Apr 2024 | 35.74 | 39.74 | 35.11 | 39.74 | 39.37 | 19,998,883 |
| 02 Apr 2024 | 38.45 | 38.86 | 35.96 | 36.15 | 35.81 | 15,707,533 |
| 01 Apr 2024 | 38.89 | 40.88 | 38.13 | 38.39 | 38.03 | 14,516,831 |
| 29 Mar 2024 | 40.97 | 43.65 | 38.39 | 38.64 | 38.28 | 33,845,461 |
| 28 Mar 2024 | 44.00 | 44.37 | 39.74 | 40.97 | 40.59 | 23,308,893 |
| 27 Mar 2024 | 45.92 | 47.72 | 42.17 | 44.00 | 43.59 | 28,474,947 |
| 26 Mar 2024 | 40.84 | 45.82 | 40.09 | 44.91 | 44.49 | 50,230,379 |
| 25 Mar 2024 | 44.75 | 47.15 | 42.11 | 42.11 | 41.71 | 43,564,201 |
| 22 Mar 2024 | 38.95 | 42.86 | 37.63 | 42.86 | 42.46 | 24,822,533 |
| 21 Mar 2024 | 36.21 | 38.99 | 35.27 | 38.99 | 38.62 | 48,837,645 |
| 20 Mar 2024 | 35.46 | 35.46 | 33.72 | 35.46 | 35.12 | 3,967,824 |
| 19 Mar 2024 | 29.03 | 32.24 | 28.36 | 32.24 | 31.94 | 21,971,995 |
| 18 Mar 2024 | 31.29 | 32.30 | 29.32 | 29.32 | 29.05 | 17,405,960 |
| 15 Mar 2024 | 32.62 | 34.01 | 31.26 | 31.26 | 30.97 | 27,811,445 |
| 14 Mar 2024 | 31.34 | 35.11 | 29.90 | 32.40 | 32.10 | 78,553,690 |
| 13 Mar 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 31.72 | 3,308,351 |
| 12 Mar 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 28.86 | 1,357,965 |
| 11 Mar 2024 | 24.83 | 26.49 | 24.34 | 26.49 | 26.24 | 7,598,631 |
| 08 Mar 2024 | 24.46 | 24.94 | 23.69 | 24.08 | 23.85 | 10,725,924 |
| 07 Mar 2024 | 22.04 | 24.02 | 22.00 | 24.02 | 23.79 | 8,998,742 |
| 06 Mar 2024 | 24.25 | 24.33 | 21.83 | 21.83 | 21.63 | 12,395,239 |
| 05 Mar 2024 | 23.15 | 24.96 | 22.93 | 24.25 | 24.03 | 15,424,947 |
| 04 Mar 2024 | 23.33 | 24.27 | 22.87 | 23.61 | 23.39 | 11,844,678 |
| 01 Mar 2024 | 24.20 | 24.51 | 23.12 | 23.12 | 22.90 | 9,590,828 |
| 29 Feb 2024 | 23.09 | 24.27 | 22.87 | 24.27 | 24.04 | 11,542,499 |
| 28 Feb 2024 | 23.17 | 24.27 | 23.06 | 23.08 | 22.87 | 18,749,251 |
| 27 Feb 2024 | 23.51 | 23.70 | 22.75 | 23.17 | 22.95 | 9,588,036 |
| 26 Feb 2024 | 23.45 | 24.32 | 23.11 | 23.57 | 23.35 | 12,103,062 |
| 23 Feb 2024 | 24.71 | 24.86 | 23.32 | 23.32 | 23.10 | 10,757,075 |
| 22 Feb 2024 | 23.71 | 24.53 | 23.46 | 24.10 | 23.88 | 12,029,624 |
| 21 Feb 2024 | 24.12 | 24.89 | 23.32 | 23.66 | 23.44 | 11,270,083 |
| 20 Feb 2024 | 23.90 | 25.07 | 23.49 | 23.90 | 23.68 | 16,915,020 |
| 19 Feb 2024 | 26.30 | 27.14 | 23.84 | 23.84 | 23.62 | 22,836,332 |
| 16 Feb 2024 | 26.64 | 28.05 | 25.31 | 25.83 | 25.59 | 32,265,434 |
| 15 Feb 2024 | 23.70 | 25.74 | 23.70 | 25.74 | 25.50 | 16,912,847 |
| 14 Feb 2024 | 22.99 | 24.43 | 22.69 | 23.41 | 23.19 | 18,968,456 |
| 13 Feb 2024 | 23.56 | 25.26 | 22.41 | 23.04 | 22.83 | 39,920,973 |
| 12 Feb 2024 | 21.87 | 23.27 | 21.73 | 23.27 | 23.05 | 42,847,781 |
| 09 Feb 2024 | 19.25 | 21.17 | 19.21 | 21.17 | 20.97 | 26,965,043 |
| 08 Feb 2024 | 18.72 | 20.09 | 18.68 | 19.25 | 19.07 | 16,708,982 |
| 07 Feb 2024 | 18.09 | 18.72 | 17.91 | 18.39 | 18.22 | 8,849,112 |
| 06 Feb 2024 | 18.25 | 18.29 | 17.86 | 17.99 | 17.82 | 5,096,034 |
| 05 Feb 2024 | 18.09 | 18.48 | 18.03 | 18.18 | 18.01 | 5,360,423 |
| 02 Feb 2024 | 18.28 | 18.49 | 18.04 | 18.13 | 17.96 | 6,764,072 |
| 01 Feb 2024 | 18.09 | 18.34 | 18.03 | 18.05 | 17.88 | 4,493,984 |
| 31 Jan 2024 | 18.03 | 18.29 | 17.69 | 17.99 | 17.82 | 7,528,880 |
| 30 Jan 2024 | 17.50 | 18.08 | 17.28 | 17.84 | 17.67 | 8,897,087 |
| 29 Jan 2024 | 17.43 | 17.76 | 17.35 | 17.40 | 17.23 | 5,829,843 |
| 26 Jan 2024 | 17.21 | 17.59 | 17.02 | 17.42 | 17.26 | 4,982,426 |
| 25 Jan 2024 | 16.80 | 17.22 | 16.78 | 17.18 | 17.02 | 4,476,414 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.