JANTS
JANTSA JANT SANAYİ VE TİCARET A.Ş. (JANTS)
13.200
₺
-0.190 (%-1.42)
JANTS: JANTSA JANT SANAYİ VE TİCARET A.Ş. Arşiv
JANTSA JANT SANAYİ VE TİCARET A.Ş. geçmiş fiyat verileri, yıllık arşiv ve tarihsel performans analizi.
Yılı Grafiği
Grafik yükleniyor...
Ortalama Değer
AÇILIŞ 22,1355
KAPANIŞ 22,0494
En Düşük
DÜŞÜK 18,46
En Yüksek
YÜKSEK 31
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 26,5625 | 26,7423 | 26,1232 | 26,3428 |
| 02.01.2025 | 26,3828 | 26,5426 | 26,263 | 26,3828 |
| 05.01.2025 | 26,5026 | 27,1417 | 26,4826 | 26,8022 |
| 06.01.2025 | 26,962 | 28,1603 | 26,8421 | 27,1217 |
| 07.01.2025 | 27,1217 | 27,2815 | 26,5825 | 26,5825 |
| 08.01.2025 | 26,7623 | 27,4014 | 26,7623 | 27,0419 |
| 09.01.2025 | 27,1417 | 27,3414 | 26,6025 | 26,6824 |
| 12.01.2025 | 26,6824 | 26,7423 | 25,9834 | 25,9834 |
| 13.01.2025 | 26,1232 | 26,4227 | 25,7437 | 25,8036 |
| 14.01.2025 | 25,8635 | 26,1032 | 25,4441 | 25,7836 |
| 15.01.2025 | 26,0033 | 26,203 | 25,7037 | 25,9634 |
| 16.01.2025 | 26,0233 | 26,1032 | 25,8036 | 25,9234 |
| 19.01.2025 | 26,1631 | 26,3828 | 25,8435 | 25,9434 |
| 20.01.2025 | 25,8835 | 25,9434 | 25,524 | 25,6039 |
| 21.01.2025 | 25,4841 | 25,7437 | 25,3842 | 25,4841 |
| 22.01.2025 | 25,6239 | 25,9634 | 25,4841 | 25,9434 |
| 23.01.2025 | 25,8835 | 25,9434 | 25,4841 | 25,6638 |
| 26.01.2025 | 25,6239 | 25,6438 | 25,0447 | 25,0447 |
| 27.01.2025 | 25,0646 | 25,3443 | 25,0447 | 25,1246 |
| 28.01.2025 | 25,1445 | 25,2644 | 24,7251 | 24,7251 |
| 29.01.2025 | 24,7251 | 24,9648 | 24,6253 | 24,6452 |
| 30.01.2025 | 24,6452 | 24,7651 | 24,126 | 24,3457 |
| 02.02.2025 | 23,9063 | 26,243 | 23,7066 | 24,5654 |
| 03.02.2025 | 24,6053 | 25,8435 | 24,5254 | 24,8649 |
| 04.02.2025 | 24,9848 | 25,8835 | 24,7251 | 25,0247 |
| 05.02.2025 | 25,2644 | 25,4641 | 24,4855 | 24,805 |
| 06.02.2025 | 24,825 | 24,9848 | 24,5654 | 24,9049 |
| 09.02.2025 | 25,0646 | 25,1046 | 24,5454 | 24,6253 |
| 10.02.2025 | 24,5054 | 24,825 | 24,3057 | 24,5853 |
| 11.02.2025 | 24,5853 | 24,6253 | 24,0661 | 24,086 |
| 12.02.2025 | 24,106 | 24,3057 | 24,0061 | 24,0661 |
| 13.02.2025 | 24,086 | 24,2658 | 23,9063 | 23,9662 |
| 16.02.2025 | 23,9662 | 24,2458 | 23,9263 | 23,9462 |
| 17.02.2025 | 23,9462 | 24,0461 | 23,4869 | 23,5668 |
| 18.02.2025 | 23,5867 | 23,7465 | 22,7879 | 22,7879 |
| 19.02.2025 | 22,8078 | 23,0874 | 22,6281 | 22,8877 |
| 20.02.2025 | 22,9676 | 23,6466 | 22,3285 | 22,4284 |
| 23.02.2025 | 22,6281 | 22,8677 | 22,2686 | 22,3085 |
| 24.02.2025 | 22,3485 | 22,5482 | 21,6694 | 21,8292 |
| 25.02.2025 | 21,8891 | 21,969 | 21,5895 | 21,8692 |
| 26.02.2025 | 22,4683 | 22,7279 | 22,009 | 22,0289 |
| 27.02.2025 | 21,949 | 22,3684 | 21,27 | 21,27 |
| 02.03.2025 | 21,27 | 22,0888 | 21,27 | 21,969 |
| 03.03.2025 | 21,989 | 21,989 | 21,0703 | 21,3299 |
| 04.03.2025 | 21,969 | 23,4469 | 21,969 | 23,4469 |
| 05.03.2025 | 23,9063 | 24,7451 | 22,9676 | 23,7864 |
| 06.03.2025 | 23,7066 | 24,6652 | 23,5268 | 24,0061 |
| 09.03.2025 | 24,0461 | 24,6253 | 23,8064 | 24,3656 |
| 10.03.2025 | 24,2658 | 24,6053 | 23,9662 | 24,2658 |
| 11.03.2025 | 24,2658 | 25,0447 | 24,0261 | 24,4655 |
| 12.03.2025 | 24,6053 | 25,2644 | 24,6053 | 24,9049 |
| 13.03.2025 | 25,1845 | 26,1831 | 25,1645 | 25,504 |
| 16.03.2025 | 25,6838 | 25,8435 | 25,1246 | 25,2244 |
| 17.03.2025 | 24,9648 | 25,1845 | 24,3457 | 24,6452 |
| 18.03.2025 | 22,5083 | 23,8863 | 22,3684 | 22,7679 |
| 19.03.2025 | 22,0489 | 23,6067 | 21,969 | 23,1074 |
| 20.03.2025 | 22,7279 | 23,1074 | 21,0903 | 21,989 |
| 23.03.2025 | 22,0689 | 22,668 | 20,9904 | 22,0289 |
| 24.03.2025 | 22,2486 | 22,9077 | 22,1088 | 22,7479 |
| 25.03.2025 | 22,4683 | 23,1474 | 22,1887 | 22,8877 |
| 26.03.2025 | 22,9676 | 23,3071 | 22,668 | 22,688 |
| 27.03.2025 | 22,5881 | 23,1074 | 22,2486 | 22,9476 |
| 01.04.2025 | 22,9476 | 23,6466 | 22,8278 | 23,0475 |
| 02.04.2025 | 23,0275 | 23,4669 | 22,8677 | 22,9876 |
| 03.04.2025 | 23,0275 | 23,1474 | 22,5482 | 22,668 |
| 06.04.2025 | 22,6281 | 24,3856 | 21,7094 | 23,6067 |
| 07.04.2025 | 23,9263 | 24,3257 | 23,367 | 23,4469 |
| 08.04.2025 | 22,9476 | 23,2672 | 22,5682 | 22,5682 |
| 09.04.2025 | 23,387 | 23,4669 | 22,6481 | 22,708 |
| 10.04.2025 | 22,708 | 23,5068 | 22,3884 | 23,0475 |
| 13.04.2025 | 23,2872 | 23,4469 | 22,8877 | 22,9476 |
| 14.04.2025 | 23,2672 | 24,4655 | 22,9077 | 23,1873 |
| 15.04.2025 | 23,1873 | 23,1873 | 22,4683 | 22,4883 |
| 16.04.2025 | 22,4883 | 22,7679 | 22,1887 | 22,4284 |
| 17.04.2025 | 22,4284 | 22,9476 | 22,1887 | 22,3884 |
| 20.04.2025 | 22,4683 | 22,9676 | 22,2686 | 22,4084 |
| 21.04.2025 | 22,4084 | 22,5881 | 22,1887 | 22,2087 |
| 23.04.2025 | 22,2087 | 22,4084 | 22,1687 | 22,3485 |
| 24.04.2025 | 22,3485 | 22,7479 | 22,3285 | 22,3884 |
| 27.04.2025 | 22,3884 | 22,5881 | 21,9091 | 21,9291 |
| 28.04.2025 | 21,949 | 22,1088 | 21,7693 | 21,8492 |
| 29.04.2025 | 21,9291 | 22,0888 | 21,3499 | 21,3898 |
| 01.05.2025 | 21,1701 | 22,2286 | 20,4512 | 21,3499 |
| 04.05.2025 | 21,8492 | 22,8677 | 21,3699 | 21,7493 |
| 05.05.2025 | 22 | 22,2 | 21,58 | 21,68 |
| 06.05.2025 | 21,76 | 21,88 | 21,28 | 21,3 |
| 07.05.2025 | 21,38 | 21,58 | 21,2 | 21,56 |
| 08.05.2025 | 21,56 | 21,72 | 21,24 | 21,56 |
| 11.05.2025 | 21,6 | 22,24 | 21,6 | 22,08 |
| 12.05.2025 | 21,98 | 22,32 | 21,78 | 22 |
| 13.05.2025 | 22 | 22,22 | 21,74 | 21,82 |
| 14.05.2025 | 21,76 | 22 | 21,48 | 21,54 |
| 15.05.2025 | 21,54 | 21,74 | 21,44 | 21,74 |
| 19.05.2025 | 21,74 | 21,86 | 21,2 | 21,2 |
| 20.05.2025 | 21,2 | 21,4 | 21,02 | 21,1 |
| 21.05.2025 | 21,12 | 21,3 | 21 | 21,12 |
| 22.05.2025 | 21,14 | 23,1 | 21,02 | 21,8 |
| 25.05.2025 | 21,98 | 22,16 | 21,3 | 21,3 |
| 26.05.2025 | 21,3 | 21,64 | 20,7 | 20,74 |
| 27.05.2025 | 20,74 | 20,84 | 20,18 | 20,22 |
| 28.05.2025 | 20,46 | 20,7 | 20,1 | 20,1 |
| 29.05.2025 | 20,12 | 21,24 | 19,8 | 20,04 |
| 01.06.2025 | 20,04 | 20,3 | 19,84 | 19,84 |
| 02.06.2025 | 20 | 20,34 | 20 | 20,08 |
| 03.06.2025 | 20,1 | 20,5 | 20,02 | 20,38 |
| 04.06.2025 | 20,38 | 21,4 | 20,22 | 20,8 |
| 09.06.2025 | 21,02 | 21,18 | 20,84 | 20,98 |
| 10.06.2025 | 20,92 | 21,2 | 20,72 | 20,98 |
| 11.06.2025 | 20,9 | 21,06 | 20,44 | 20,62 |
| 12.06.2025 | 19,07 | 19,9 | 19,07 | 19,76 |
| 15.06.2025 | 19,71 | 20,34 | 19,56 | 20,06 |
| 16.06.2025 | 19,82 | 20,28 | 19,8 | 19,8 |
| 17.06.2025 | 19,72 | 19,8 | 19,27 | 19,3 |
| 18.06.2025 | 19,3 | 19,51 | 19,11 | 19,25 |
| 19.06.2025 | 19,32 | 19,5 | 19,19 | 19,29 |
| 22.06.2025 | 19,1 | 19,22 | 18,72 | 18,72 |
| 23.06.2025 | 19,04 | 19,43 | 19 | 19,32 |
| 24.06.2025 | 19,41 | 19,47 | 19,11 | 19,15 |
| 25.06.2025 | 19,37 | 19,39 | 19 | 19,15 |
| 26.06.2025 | 19,16 | 19,21 | 18,85 | 19 |
| 29.06.2025 | 19,2 | 19,47 | 19,02 | 19,39 |
| 30.06.2025 | 19,43 | 21,32 | 19,36 | 20,4 |
| 01.07.2025 | 20,38 | 21,76 | 20,22 | 20,66 |
| 02.07.2025 | 21,1 | 21,22 | 20,48 | 20,56 |
| 03.07.2025 | 20,6 | 20,72 | 20,44 | 20,54 |
| 06.07.2025 | 20,22 | 20,36 | 20,04 | 20,1 |
| 07.07.2025 | 20,2 | 20,3 | 19,75 | 19,89 |
| 08.07.2025 | 19,86 | 20,2 | 19,86 | 20,1 |
| 09.07.2025 | 20,3 | 20,42 | 20,2 | 20,22 |
| 10.07.2025 | 20,46 | 20,46 | 20,02 | 20,18 |
| 13.07.2025 | 20,48 | 20,68 | 20,14 | 20,28 |
| 15.07.2025 | 20,28 | 20,48 | 19,83 | 20,02 |
| 16.07.2025 | 20,06 | 20,28 | 20,06 | 20,24 |
| 17.07.2025 | 20,28 | 20,5 | 20,12 | 20,3 |
| 20.07.2025 | 20,4 | 21,04 | 20,4 | 20,8 |
| 21.07.2025 | 20,82 | 22,7 | 20,74 | 21,58 |
| 22.07.2025 | 21,6 | 22,1 | 21,32 | 21,48 |
| 23.07.2025 | 21,62 | 22 | 21,42 | 21,8 |
| 24.07.2025 | 21,9 | 22,34 | 21,8 | 21,8 |
| 27.07.2025 | 21,98 | 22,84 | 21,98 | 22,18 |
| 28.07.2025 | 22,18 | 22,42 | 21,8 | 21,94 |
| 29.07.2025 | 21,98 | 22,1 | 21,76 | 21,8 |
| 30.07.2025 | 21,92 | 22 | 21,5 | 21,82 |
| 31.07.2025 | 21,84 | 22,52 | 21,82 | 22,3 |
| 03.08.2025 | 22,6 | 23,7 | 22,46 | 23,4 |
| 04.08.2025 | 23,4 | 23,92 | 23 | 23,48 |
| 05.08.2025 | 23,74 | 24,6 | 23,48 | 23,72 |
| 06.08.2025 | 23,82 | 24,16 | 23,3 | 23,36 |
| 07.08.2025 | 23,38 | 23,68 | 22,82 | 22,9 |
| 10.08.2025 | 22,88 | 22,88 | 22,3 | 22,34 |
| 11.08.2025 | 22,38 | 22,7 | 22,1 | 22,32 |
| 12.08.2025 | 22,8 | 24,48 | 22,78 | 23,5 |
| 13.08.2025 | 24 | 25,84 | 24 | 25,84 |
| 14.08.2025 | 27 | 28,42 | 26,96 | 28,42 |
| 17.08.2025 | 29,98 | 31 | 26,9 | 26,9 |
| 18.08.2025 | 26,7 | 28,42 | 25,4 | 26 |
| 19.08.2025 | 26,04 | 27,04 | 24,9 | 25,12 |
| 20.08.2025 | 25,2 | 25,48 | 24,4 | 24,84 |
| 21.08.2025 | 24,86 | 26,12 | 24,8 | 24,96 |
| 24.08.2025 | 25,4 | 25,48 | 24,7 | 24,7 |
| 25.08.2025 | 24,7 | 24,92 | 24,16 | 24,2 |
| 26.08.2025 | 24,5 | 24,54 | 23,66 | 23,66 |
| 27.08.2025 | 23,72 | 24,42 | 23,6 | 23,62 |
| 28.08.2025 | 23,7 | 24,16 | 23,36 | 23,4 |
| 31.08.2025 | 23,5 | 24,28 | 23,2 | 23,54 |
| 01.09.2025 | 23,66 | 24,3 | 22,48 | 22,9 |
| 02.09.2025 | 23,3 | 23,4 | 22,6 | 22,82 |
| 03.09.2025 | 22,82 | 23,36 | 22,8 | 23,22 |
| 04.09.2025 | 23,26 | 23,56 | 22,56 | 22,7 |
| 07.09.2025 | 22,5 | 22,5 | 21,66 | 21,74 |
| 08.09.2025 | 21,84 | 23,9 | 21,74 | 23,9 |
| 09.09.2025 | 24,88 | 25,56 | 22,54 | 22,8 |
| 10.09.2025 | 23,02 | 23,96 | 22,2 | 22,28 |
| 11.09.2025 | 22,28 | 22,4 | 21,74 | 21,94 |
| 14.09.2025 | 21,92 | 23,4 | 21,62 | 22,96 |
| 15.09.2025 | 22,88 | 23,42 | 22,8 | 23,12 |
| 16.09.2025 | 23,12 | 24,98 | 23,12 | 23,44 |
| 17.09.2025 | 23,66 | 24,42 | 23,4 | 23,48 |
| 18.09.2025 | 23,48 | 23,94 | 23,04 | 23,6 |
| 21.09.2025 | 24,14 | 24,4 | 23,7 | 23,74 |
| 22.09.2025 | 23,74 | 23,76 | 23,06 | 23,08 |
| 23.09.2025 | 23,1 | 23,22 | 22,64 | 22,96 |
| 24.09.2025 | 23,14 | 23,18 | 22,6 | 22,82 |
| 25.09.2025 | 22,68 | 23,18 | 22,36 | 22,42 |
| 28.09.2025 | 22,42 | 22,82 | 22,14 | 22,36 |
| 29.09.2025 | 22,48 | 22,72 | 22 | 22,1 |
| 30.09.2025 | 22,1 | 22,34 | 21,9 | 22,18 |
| 01.10.2025 | 22,2 | 22,4 | 21,96 | 22 |
| 02.10.2025 | 22,08 | 22,28 | 21,88 | 21,92 |
| 05.10.2025 | 22,02 | 22,14 | 21,54 | 21,54 |
| 06.10.2025 | 21,7 | 21,92 | 21,44 | 21,62 |
| 07.10.2025 | 21,66 | 21,84 | 21,36 | 21,4 |
| 08.10.2025 | 21,54 | 21,7 | 21,22 | 21,32 |
| 09.10.2025 | 21,38 | 21,52 | 21,16 | 21,4 |
| 12.10.2025 | 21 | 21,16 | 20,7 | 20,72 |
| 13.10.2025 | 20,72 | 20,92 | 20,26 | 20,32 |
| 14.10.2025 | 20,32 | 20,58 | 20,16 | 20,4 |
| 15.10.2025 | 20,42 | 20,72 | 20,08 | 20,16 |
| 16.10.2025 | 20,16 | 20,16 | 19,54 | 19,92 |
| 19.10.2025 | 19,93 | 20,4 | 19,69 | 20,02 |
| 20.10.2025 | 20,04 | 20,28 | 19,85 | 19,99 |
| 21.10.2025 | 20,1 | 20,68 | 20,06 | 20,38 |
| 22.10.2025 | 20,3 | 20,36 | 20,02 | 20,02 |
| 23.10.2025 | 20,02 | 21,1 | 20,02 | 21,08 |
| 26.10.2025 | 21,08 | 21,88 | 20,72 | 21,28 |
| 27.10.2025 | 21,28 | 21,3 | 20,94 | 20,98 |
| 29.10.2025 | 20,88 | 21,52 | 20,72 | 21,14 |
| 30.10.2025 | 21,18 | 21,34 | 20,94 | 21,26 |
| 02.11.2025 | 21,48 | 21,58 | 21,22 | 21,36 |
| 03.11.2025 | 21,36 | 21,38 | 20,94 | 21,08 |
| 04.11.2025 | 21,16 | 21,34 | 20,82 | 21,18 |
| 05.11.2025 | 21,3 | 21,48 | 21,1 | 21,16 |
| 06.11.2025 | 21,24 | 21,28 | 20,6 | 20,72 |
| 09.11.2025 | 20,76 | 20,86 | 20,2 | 20,2 |
| 10.11.2025 | 20,26 | 20,3 | 19,32 | 19,7 |
| 11.11.2025 | 19,73 | 19,9 | 19,32 | 19,32 |
| 12.11.2025 | 19,6 | 19,6 | 19,15 | 19,24 |
| 13.11.2025 | 19,12 | 19,31 | 18,94 | 19,13 |
| 16.11.2025 | 19,15 | 19,7 | 19,15 | 19,51 |
| 17.11.2025 | 19,51 | 19,74 | 19,4 | 19,48 |
| 18.11.2025 | 19,49 | 19,78 | 19,4 | 19,4 |
| 19.11.2025 | 19,44 | 19,65 | 19,4 | 19,51 |
| 20.11.2025 | 19,5 | 19,59 | 19,27 | 19,32 |
| 23.11.2025 | 19,2 | 19,55 | 19,2 | 19,55 |
| 24.11.2025 | 19,61 | 19,64 | 19,17 | 19,22 |
| 25.11.2025 | 19,22 | 19,33 | 18,94 | 18,97 |
| 26.11.2025 | 19,25 | 19,25 | 18,97 | 19,02 |
| 27.11.2025 | 18,97 | 20,18 | 18,95 | 19,5 |
| 30.11.2025 | 19,49 | 20,08 | 19,01 | 19,51 |
| 01.12.2025 | 19,57 | 19,61 | 19,24 | 19,31 |
| 02.12.2025 | 19,32 | 19,48 | 19,12 | 19,29 |
| 03.12.2025 | 19,3 | 19,43 | 19,11 | 19,28 |
| 04.12.2025 | 19,4 | 19,55 | 19,15 | 19,26 |
| 07.12.2025 | 19,29 | 19,58 | 19,27 | 19,39 |
| 08.12.2025 | 19,39 | 19,45 | 19,26 | 19,39 |
| 09.12.2025 | 19,41 | 19,5 | 19,27 | 19,4 |
| 10.12.2025 | 19,42 | 20,18 | 19,36 | 19,71 |
| 11.12.2025 | 19,91 | 20,8 | 19,81 | 19,98 |
| 14.12.2025 | 20 | 20,58 | 20 | 20,08 |
| 15.12.2025 | 20,08 | 20,16 | 19,62 | 19,71 |
| 16.12.2025 | 19,74 | 19,81 | 19,44 | 19,44 |
| 17.12.2025 | 19,47 | 19,56 | 19,31 | 19,38 |
| 18.12.2025 | 19,4 | 19,44 | 19,18 | 19,29 |
| 21.12.2025 | 19,32 | 19,38 | 18,96 | 19 |
| 22.12.2025 | 19 | 19,03 | 18,8 | 18,83 |
| 23.12.2025 | 18,86 | 19,36 | 18,78 | 18,96 |
| 24.12.2025 | 19,02 | 19,18 | 18,9 | 18,96 |
| 25.12.2025 | 19,2 | 19,24 | 18,83 | 18,88 |
| 28.12.2025 | 18,91 | 18,96 | 18,66 | 18,67 |
| 29.12.2025 | 18,67 | 18,73 | 18,46 | 18,51 |
| 30.12.2025 | 18,58 | 18,77 | 18,56 | 18,61 |