JANTS
JANTSA JANT SANAYİ VE TİCARET A.Ş.
18:10:00
16.84 ₺
+0.140 (%+0.84)
Önceki Kapanış: 16.7·
Volatilite: 2.510
Düşük₺16.57
Yüksek₺16.99
Piyasa Verileri
Spot Piyasa
A:16.83
S:16.84
Önceki haftaya göre (WoW)
+1.94%
Önceki aya göre (MoM)
-2.94%
Yılbaşından bugüne (YTD)
-9.51%
Önceki yıla göre (YoY)
-12.75%
JANTS: JANTSA JANT SANAYİ VE TİCARET A.Ş. Arşiv
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 8,6454
KAPANIŞ 8,6142
En Düşük
DÜŞÜK 5,0348
En Yüksek
YÜKSEK 15,0384
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 03.01.2021 | 5,14 | 5,4827 | 5,0348 | 5,4827 |
| 04.01.2021 | 5,4827 | 6,0298 | 5,3655 | 6,0298 |
| 05.01.2021 | 6,3123 | 6,6324 | 6,3108 | 6,6324 |
| 06.01.2021 | 7,1225 | 7,2953 | 6,8008 | 7,2953 |
| 07.01.2021 | 7,6349 | 7,9956 | 6,6399 | 7,0638 |
| 10.01.2021 | 7,0262 | 7,5057 | 6,6685 | 6,8414 |
| 11.01.2021 | 7,0413 | 7,2937 | 6,6896 | 7,2487 |
| 12.01.2021 | 7,3794 | 7,9731 | 7,2411 | 7,9731 |
| 13.01.2021 | 8,188 | 8,717 | 7,9731 | 8,484 |
| 14.01.2021 | 8,191 | 8,8673 | 8,0587 | 8,4916 |
| 17.01.2021 | 8,2361 | 8,717 | 8,0527 | 8,3413 |
| 18.01.2021 | 8,3413 | 8,3713 | 7,5357 | 7,6049 |
| 19.01.2021 | 7,4395 | 8,1309 | 7,0713 | 7,9204 |
| 20.01.2021 | 7,904 | 7,904 | 7,2246 | 7,3659 |
| 21.01.2021 | 7,3493 | 7,7401 | 7,0082 | 7,6575 |
| 24.01.2021 | 7,8153 | 7,898 | 7,4846 | 7,4876 |
| 25.01.2021 | 7,4546 | 7,4772 | 7,0878 | 7,1916 |
| 26.01.2021 | 7,199 | 7,4395 | 6,7331 | 6,7633 |
| 27.01.2021 | 6,5723 | 7,4395 | 6,2447 | 7,438 |
| 28.01.2021 | 7,3945 | 7,8063 | 7,1359 | 7,4996 |
| 31.01.2021 | 7,5597 | 7,665 | 7,3629 | 7,3794 |
| 01.02.2021 | 7,3794 | 7,5928 | 7,0338 | 7,3945 |
| 02.02.2021 | 7,396 | 7,4696 | 7,2742 | 7,2817 |
| 03.02.2021 | 7,4787 | 7,4787 | 7,2862 | 7,3418 |
| 04.02.2021 | 7,3418 | 7,8889 | 7,3418 | 7,5463 |
| 07.02.2021 | 7,6349 | 8,3007 | 7,6274 | 8,3007 |
| 08.02.2021 | 8,5667 | 9,1303 | 8,454 | 9,1303 |
| 09.02.2021 | 9,213 | 9,9644 | 8,7651 | 9,5797 |
| 10.02.2021 | 9,5797 | 9,7706 | 9,1544 | 9,1949 |
| 11.02.2021 | 9,1949 | 9,449 | 8,95 | 9,2055 |
| 14.02.2021 | 8,9425 | 9,6939 | 8,9425 | 9,4685 |
| 15.02.2021 | 9,4685 | 9,6112 | 8,9951 | 9,1679 |
| 16.02.2021 | 9,2431 | 9,3934 | 8,9425 | 9,2281 |
| 17.02.2021 | 9,213 | 9,676 | 8,8884 | 9,0161 |
| 18.02.2021 | 9,0777 | 9,1153 | 8,717 | 8,717 |
| 21.02.2021 | 8,7155 | 9,0176 | 8,5667 | 8,6163 |
| 22.02.2021 | 8,6449 | 9,1033 | 8,2887 | 8,6419 |
| 23.02.2021 | 8,6434 | 8,8493 | 8,2962 | 8,2962 |
| 24.02.2021 | 8,5667 | 8,6569 | 7,7686 | 7,8754 |
| 25.02.2021 | 7,7146 | 8,5367 | 7,5147 | 7,6184 |
| 28.02.2021 | 7,68 | 8,3382 | 7,68 | 8,1685 |
| 01.03.2021 | 8,2301 | 8,2331 | 7,7221 | 7,7552 |
| 02.03.2021 | 7,7852 | 8,0497 | 7,7522 | 7,7927 |
| 03.03.2021 | 7,7251 | 7,7927 | 7,6064 | 7,6259 |
| 04.03.2021 | 7,6199 | 7,8093 | 7,441 | 7,6499 |
| 07.03.2021 | 7,7386 | 8,1069 | 7,6876 | 7,695 |
| 08.03.2021 | 7,7897 | 7,8904 | 7,6319 | 7,695 |
| 09.03.2021 | 7,7477 | 8,2436 | 7,6424 | 8,0091 |
| 10.03.2021 | 8,1159 | 8,5441 | 7,9521 | 8,0106 |
| 11.03.2021 | 8,0407 | 8,7771 | 8,0407 | 8,5292 |
| 14.03.2021 | 8,5412 | 9,3814 | 8,5412 | 9,3814 |
| 15.03.2021 | 9,6594 | 10,1569 | 9,3859 | 9,4385 |
| 16.03.2021 | 9,4805 | 9,6038 | 8,8387 | 8,8523 |
| 17.03.2021 | 8,8583 | 9,0838 | 8,4194 | 8,5818 |
| 18.03.2021 | 8,5818 | 8,8372 | 8,3428 | 8,7907 |
| 21.03.2021 | 8,2661 | 8,3413 | 7,9129 | 7,9129 |
| 22.03.2021 | 7,4681 | 8,5637 | 7,1225 | 8,3022 |
| 23.03.2021 | 8,4194 | 9,0146 | 8,3563 | 8,8974 |
| 24.03.2021 | 8,9019 | 9,2416 | 8,5096 | 8,6193 |
| 25.03.2021 | 8,8312 | 8,8673 | 8,2706 | 8,6614 |
| 28.03.2021 | 8,684 | 8,8403 | 8,4239 | 8,4916 |
| 29.03.2021 | 8,4916 | 9,3407 | 8,203 | 9,3407 |
| 30.03.2021 | 10,274 | 10,274 | 10,274 | 10,274 |
| 31.03.2021 | 11,3006 | 11,3006 | 11,3006 | 11,3006 |
| 01.04.2021 | 12,4293 | 12,4293 | 11,8085 | 12,4293 |
| 04.04.2021 | 12,6247 | 13,6722 | 12,4399 | 13,6722 |
| 05.04.2021 | 14,294 | 15,0384 | 13,4437 | 13,4437 |
| 06.04.2021 | 13,3136 | 14,5996 | 12,7751 | 13,6374 |
| 07.04.2021 | 13,7524 | 14,1821 | 12,6631 | 12,8598 |
| 08.04.2021 | 12,8598 | 13,6284 | 12,2546 | 12,5406 |
| 11.04.2021 | 12,3303 | 12,707 | 11,2879 | 11,2879 |
| 12.04.2021 | 11,5738 | 12,2546 | 11,008 | 11,8991 |
| 13.04.2021 | 12,1003 | 12,3075 | 11,7463 | 11,8778 |
| 14.04.2021 | 11,8794 | 11,9218 | 11,1199 | 11,2244 |
| 15.04.2021 | 11,2244 | 11,3317 | 10,4618 | 10,778 |
| 18.04.2021 | 10,4391 | 10,7236 | 9,7205 | 9,7583 |
| 19.04.2021 | 9,6841 | 10,7342 | 9,2288 | 10,7342 |
| 20.04.2021 | 10,7568 | 11,8052 | 10,2894 | 11,0291 |
| 21.04.2021 | 11,0141 | 11,3408 | 10,4693 | 10,893 |
| 25.04.2021 | 10,893 | 11,132 | 10,5904 | 10,651 |
| 26.04.2021 | 10,6736 | 11,1199 | 10,6736 | 10,7795 |
| 27.04.2021 | 10,7916 | 10,9686 | 10,7417 | 10,8567 |
| 28.04.2021 | 10,943 | 11,8008 | 10,8945 | 11,7236 |
| 29.04.2021 | 11,9611 | 12,0276 | 10,5904 | 11,3061 |
| 02.05.2021 | 11,3061 | 11,3772 | 10,8779 | 11,0458 |
| 03.05.2021 | 11,0458 | 11,3166 | 10,6207 | 10,6963 |
| 04.05.2021 | 10,6978 | 11,3015 | 10,2894 | 10,8173 |
| 05.05.2021 | 10,8173 | 10,8627 | 10,1365 | 10,1517 |
| 06.05.2021 | 10,464 | 11,1617 | 9,1891 | 9,9349 |
| 09.05.2021 | 9,9349 | 10,2175 | 9,1591 | 9,2493 |
| 10.05.2021 | 9,0208 | 9,2252 | 8,3292 | 8,3292 |
| 11.05.2021 | 8,1127 | 8,5998 | 7,8661 | 7,9443 |
| 16.05.2021 | 7,9443 | 8,7381 | 7,6496 | 8,7381 |
| 17.05.2021 | 8,9607 | 9,6101 | 8,7922 | 9,6101 |
| 19.05.2021 | 9,9228 | 10,5663 | 9,6342 | 10,5663 |
| 20.05.2021 | 10,8369 | 11,5045 | 10,2235 | 10,5844 |
| 23.05.2021 | 10,464 | 11,0896 | 9,6462 | 10,8249 |
| 24.05.2021 | 10,8249 | 10,8249 | 10,1634 | 10,1634 |
| 25.05.2021 | 10,3078 | 10,6144 | 9,8266 | 10,2475 |
| 26.05.2021 | 10,2536 | 10,3919 | 9,995 | 10,3919 |
| 27.05.2021 | 10,3919 | 10,867 | 10,1032 | 10,6084 |
| 30.05.2021 | 10,6084 | 10,8009 | 10,3558 | 10,386 |
| 31.05.2021 | 10,5243 | 10,7347 | 10,3619 | 10,5422 |
| 01.06.2021 | 10,3679 | 10,464 | 10,1634 | 10,2897 |
| 02.06.2021 | 10,2296 | 10,428 | 10,1634 | 10,2175 |
| 03.06.2021 | 10,2235 | 10,458 | 10,1393 | 10,416 |
| 06.06.2021 | 10,416 | 11,4022 | 10,3619 | 11,1857 |
| 07.06.2021 | 11,1737 | 11,6609 | 10,9031 | 11,1075 |
| 08.06.2021 | 11,1075 | 11,3602 | 10,7888 | 10,849 |
| 09.06.2021 | 10,8971 | 11,0054 | 10,5243 | 10,5483 |
| 10.06.2021 | 10,5663 | 11,0655 | 10,3078 | 10,7046 |
| 13.06.2021 | 10,7287 | 10,849 | 10,5062 | 10,5362 |
| 14.06.2021 | 10,5362 | 10,8069 | 10,416 | 10,458 |
| 15.06.2021 | 10,458 | 10,7949 | 10,3017 | 10,3438 |
| 16.06.2021 | 10,3438 | 10,4461 | 10,0431 | 10,1032 |
| 17.06.2021 | 10,1874 | 10,2777 | 9,7184 | 9,8146 |
| 20.06.2021 | 9,6822 | 9,7425 | 9,2613 | 9,3215 |
| 21.06.2021 | 9,3215 | 10,2536 | 9,0689 | 9,7425 |
| 22.06.2021 | 9,8146 | 10,1514 | 9,6822 | 9,7365 |
| 23.06.2021 | 9,8446 | 10,0913 | 9,5019 | 9,6883 |
| 24.06.2021 | 9,6883 | 9,7123 | 9,4778 | 9,4898 |
| 27.06.2021 | 9,4778 | 9,6402 | 9,1531 | 9,1531 |
| 28.06.2021 | 9,1531 | 9,1772 | 8,7201 | 8,9004 |
| 29.06.2021 | 8,9065 | 9,5801 | 8,9065 | 9,3455 |
| 30.06.2021 | 9,4958 | 10,0672 | 9,4538 | 9,7544 |
| 01.07.2021 | 9,8446 | 9,9709 | 9,4417 | 9,4478 |
| 04.07.2021 | 9,4898 | 9,7425 | 9,2613 | 9,3937 |
| 05.07.2021 | 9,4056 | 9,4838 | 9,1831 | 9,1831 |
| 06.07.2021 | 9,2493 | 9,3274 | 9,105 | 9,141 |
| 07.07.2021 | 9,1891 | 9,2132 | 8,8765 | 8,9185 |
| 08.07.2021 | 8,9546 | 9,2673 | 8,8765 | 9,0328 |
| 11.07.2021 | 9,0749 | 9,141 | 8,6238 | 8,6238 |
| 12.07.2021 | 8,696 | 8,7682 | 8,3472 | 8,5036 |
| 13.07.2021 | 8,5156 | 9,1951 | 8,5036 | 8,9667 |
| 15.07.2021 | 9,0148 | 9,1951 | 8,8043 | 8,8223 |
| 18.07.2021 | 8,8223 | 8,8644 | 8,6599 | 8,8403 |
| 25.07.2021 | 8,8403 | 8,9907 | 8,684 | 8,684 |
| 26.07.2021 | 8,7983 | 8,7983 | 8,5637 | 8,6178 |
| 27.07.2021 | 8,6358 | 8,8343 | 8,5697 | 8,5938 |
| 28.07.2021 | 8,6358 | 8,7561 | 8,5397 | 8,6119 |
| 29.07.2021 | 8,6058 | 8,7201 | 8,5036 | 8,5456 |
| 01.08.2021 | 8,5878 | 9,2914 | 8,5878 | 8,8584 |
| 02.08.2021 | 8,9185 | 9,129 | 8,7802 | 8,7862 |
| 03.08.2021 | 8,7862 | 8,8945 | 8,7502 | 8,7621 |
| 04.08.2021 | 8,7621 | 8,8885 | 8,666 | 8,7561 |
| 05.08.2021 | 8,7621 | 8,9004 | 8,678 | 8,8163 |
| 08.08.2021 | 9,0929 | 9,2012 | 8,8644 | 8,8765 |
| 09.08.2021 | 8,8885 | 8,9004 | 8,714 | 8,7201 |
| 10.08.2021 | 8,7261 | 8,7682 | 8,4675 | 8,4975 |
| 11.08.2021 | 8,5818 | 8,7502 | 8,5036 | 8,5637 |
| 12.08.2021 | 8,5397 | 8,696 | 8,4915 | 8,5998 |
| 15.08.2021 | 8,6599 | 8,8163 | 8,5998 | 8,6119 |
| 16.08.2021 | 8,6119 | 8,6178 | 8,5036 | 8,5216 |
| 17.08.2021 | 8,5397 | 8,6298 | 8,4013 | 8,4073 |
| 18.08.2021 | 8,4013 | 8,8765 | 8,1789 | 8,5276 |
| 19.08.2021 | 8,5637 | 8,5938 | 8,3893 | 8,4193 |
| 22.08.2021 | 8,4495 | 8,5096 | 8,3713 | 8,3713 |
| 23.08.2021 | 8,3773 | 8,4133 | 8,233 | 8,233 |
| 24.08.2021 | 8,2991 | 8,3051 | 8,0285 | 8,0345 |
| 25.08.2021 | 8,1127 | 8,2269 | 7,9082 | 8,0886 |
| 26.08.2021 | 8,0886 | 8,269 | 7,9744 | 8,1007 |
| 30.08.2021 | 8,1186 | 8,4434 | 8,0645 | 8,281 |
| 31.08.2021 | 8,3111 | 8,3713 | 8,1908 | 8,2089 |
| 01.09.2021 | 8,2209 | 8,2871 | 8,1067 | 8,1427 |
| 02.09.2021 | 8,1548 | 8,1668 | 8,0645 | 8,0826 |
| 05.09.2021 | 8,0826 | 8,8283 | 8,0706 | 8,6599 |
| 06.09.2021 | 8,6599 | 8,9847 | 8,2991 | 8,3472 |
| 07.09.2021 | 8,3532 | 8,3833 | 8,1427 | 8,1548 |
| 08.09.2021 | 8,1548 | 8,239 | 8,0585 | 8,1548 |
| 09.09.2021 | 8,1789 | 8,239 | 8,1186 | 8,1307 |
| 12.09.2021 | 8,1487 | 8,1849 | 8,0585 | 8,0645 |
| 13.09.2021 | 8,0706 | 8,1127 | 7,9624 | 7,9744 |
| 14.09.2021 | 7,9863 | 8,275 | 7,9322 | 8,0225 |
| 15.09.2021 | 8,0225 | 8,0826 | 7,8721 | 7,8781 |
| 16.09.2021 | 7,8781 | 7,9262 | 7,7097 | 7,818 |
| 19.09.2021 | 7,812 | 7,812 | 7,4572 | 7,4932 |
| 20.09.2021 | 7,5233 | 7,6255 | 7,3429 | 7,3429 |
| 21.09.2021 | 7,385 | 7,5474 | 7,1745 | 7,2527 |
| 22.09.2021 | 7,2767 | 7,6075 | 7,1985 | 7,3129 |
| 23.09.2021 | 7,3129 | 7,3309 | 7,1565 | 7,2166 |
| 26.09.2021 | 7,2648 | 7,3669 | 7,1685 | 7,1985 |
| 27.09.2021 | 7,1985 | 7,2106 | 6,8919 | 6,9219 |
| 28.09.2021 | 6,9339 | 7,2226 | 6,8077 | 6,8618 |
| 29.09.2021 | 6,8919 | 6,952 | 6,8197 | 6,8678 |
| 30.09.2021 | 6,8497 | 6,952 | 6,8197 | 6,8678 |
| 03.10.2021 | 6,8919 | 7,0362 | 6,8197 | 6,8197 |
| 04.10.2021 | 6,8318 | 6,8558 | 6,6213 | 6,6273 |
| 05.10.2021 | 6,6392 | 6,7114 | 6,4348 | 6,4529 |
| 06.10.2021 | 6,4949 | 7,0181 | 6,4649 | 6,513 |
| 07.10.2021 | 6,5069 | 6,7054 | 6,4048 | 6,6392 |
| 10.10.2021 | 6,7355 | 6,9039 | 6,6754 | 6,7114 |
| 11.10.2021 | 6,6754 | 6,6814 | 6,5611 | 6,6092 |
| 12.10.2021 | 6,6092 | 6,9219 | 6,5972 | 6,7475 |
| 13.10.2021 | 6,7235 | 6,8257 | 6,5069 | 6,6453 |
| 14.10.2021 | 6,6453 | 6,7715 | 6,5491 | 6,6573 |
| 17.10.2021 | 6,6573 | 6,7475 | 6,5972 | 6,6092 |
| 18.10.2021 | 6,6573 | 7,0422 | 6,6213 | 6,7114 |
| 19.10.2021 | 6,7475 | 6,7656 | 6,6273 | 6,6392 |
| 20.10.2021 | 6,6633 | 6,7174 | 6,4949 | 6,6633 |
| 21.10.2021 | 6,6874 | 6,8257 | 6,6453 | 6,7596 |
| 24.10.2021 | 6,7355 | 7,3429 | 6,6153 | 7,0302 |
| 25.10.2021 | 7,0602 | 7,1806 | 6,946 | 7,0542 |
| 26.10.2021 | 7,0903 | 7,7579 | 7,0783 | 7,7579 |
| 27.10.2021 | 7,818 | 7,9262 | 7,4451 | 7,4632 |
| 31.10.2021 | 7,4451 | 7,8301 | 7,3249 | 7,6255 |
| 01.11.2021 | 7,6375 | 7,6797 | 7,2707 | 7,3249 |
| 02.11.2021 | 7,2707 | 7,4512 | 6,9159 | 7,1504 |
| 03.11.2021 | 7,2045 | 7,4572 | 7,2045 | 7,3309 |
| 04.11.2021 | 7,3309 | 7,3669 | 7,1444 | 7,2648 |
| 07.11.2021 | 7,2648 | 7,421 | 7,2648 | 7,3249 |
| 08.11.2021 | 7,3429 | 7,5173 | 7,2407 | 7,2527 |
| 09.11.2021 | 7,2648 | 7,2948 | 7,0963 | 7,1444 |
| 10.11.2021 | 7,1444 | 7,3489 | 7,1144 | 7,1565 |
| 11.11.2021 | 7,2045 | 7,2827 | 7,1565 | 7,1866 |
| 14.11.2021 | 7,2767 | 7,385 | 7,2347 | 7,2648 |
| 15.11.2021 | 7,2527 | 7,2648 | 6,952 | 6,9941 |
| 16.11.2021 | 6,9941 | 7,0843 | 6,8919 | 7,0302 |
| 17.11.2021 | 7,0242 | 7,1144 | 6,9039 | 7,0783 |
| 18.11.2021 | 7,0783 | 7,3008 | 7,0783 | 7,2467 |
| 21.11.2021 | 7,3068 | 7,5173 | 7,3068 | 7,4331 |
| 22.11.2021 | 7,4331 | 7,5053 | 7,0662 | 7,3008 |
| 23.11.2021 | 7,3369 | 7,7939 | 7,3369 | 7,6375 |
| 24.11.2021 | 7,6977 | 8,275 | 7,6977 | 8,0886 |
| 25.11.2021 | 8,0886 | 8,0946 | 7,6075 | 7,7218 |
| 28.11.2021 | 7,7459 | 7,9383 | 7,6015 | 7,7398 |
| 29.11.2021 | 7,7218 | 7,7218 | 7,5895 | 7,6255 |
| 30.11.2021 | 7,6677 | 7,9082 | 7,6436 | 7,7218 |
| 01.12.2021 | 7,7218 | 7,8781 | 7,6917 | 7,7879 |
| 02.12.2021 | 7,818 | 8,0826 | 7,7698 | 8,0285 |
| 05.12.2021 | 8,1367 | 8,3893 | 8,0886 | 8,2269 |
| 06.12.2021 | 8,275 | 8,9667 | 8,2269 | 8,8644 |
| 07.12.2021 | 9,0448 | 9,2012 | 8,5938 | 8,7682 |
| 08.12.2021 | 8,7802 | 8,8765 | 8,5637 | 8,5818 |
| 09.12.2021 | 8,5938 | 8,672 | 8,3592 | 8,5998 |
| 12.12.2021 | 8,7922 | 9,4297 | 8,6539 | 9,3095 |
| 13.12.2021 | 9,5439 | 9,6221 | 9,0689 | 9,105 |
| 14.12.2021 | 9,1711 | 9,2192 | 8,714 | 8,7201 |
| 15.12.2021 | 8,7742 | 9,1651 | 8,7742 | 9,123 |
| 16.12.2021 | 9,1471 | 9,568 | 8,2149 | 8,2149 |
| 19.12.2021 | 7,818 | 8,3652 | 7,4572 | 7,7939 |
| 20.12.2021 | 8,4133 | 8,4193 | 7,4031 | 7,6255 |
| 21.12.2021 | 7,6255 | 7,8902 | 7,4632 | 7,6196 |
| 22.12.2021 | 7,6977 | 7,806 | 7,3369 | 7,5955 |
| 23.12.2021 | 7,5955 | 7,836 | 7,5774 | 7,806 |
| 26.12.2021 | 7,8902 | 8,1608 | 7,7638 | 7,9262 |
| 27.12.2021 | 7,9503 | 8,0044 | 7,6496 | 7,8601 |
| 28.12.2021 | 7,7459 | 7,8902 | 7,6737 | 7,8902 |
| 29.12.2021 | 7,9142 | 7,9443 | 7,6737 | 7,6737 |
| 30.12.2021 | 7,7037 | 7,9262 | 7,6136 | 7,818 |