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
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 10,3143
KAPANIŞ 10,303
En Düşük
DÜŞÜK 6,519
En Yüksek
YÜKSEK 19,6972
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2022 | 7,818 | 8,0044 | 7,7459 | 7,9322 |
| 03.01.2022 | 7,9744 | 8,2571 | 7,9624 | 8,1487 |
| 04.01.2022 | 8,1487 | 8,1668 | 7,9984 | 8,1186 |
| 05.01.2022 | 8,0585 | 8,0826 | 7,812 | 7,9383 |
| 06.01.2022 | 7,9563 | 8,0766 | 7,836 | 7,9744 |
| 09.01.2022 | 8,0044 | 8,1427 | 7,9624 | 7,9984 |
| 10.01.2022 | 8,0585 | 8,0946 | 7,836 | 7,9082 |
| 11.01.2022 | 7,9563 | 7,9984 | 7,8661 | 7,8781 |
| 12.01.2022 | 7,8781 | 7,9082 | 7,7459 | 7,824 |
| 13.01.2022 | 7,818 | 7,9082 | 7,7398 | 7,8541 |
| 16.01.2022 | 7,8962 | 8,0826 | 7,8601 | 8,0285 |
| 17.01.2022 | 8,0466 | 8,1307 | 7,6496 | 7,6496 |
| 18.01.2022 | 7,6496 | 7,818 | 7,5834 | 7,818 |
| 19.01.2022 | 7,8301 | 7,8781 | 7,6136 | 7,7157 |
| 20.01.2022 | 7,7157 | 7,7218 | 7,6015 | 7,6797 |
| 23.01.2022 | 7,6797 | 7,6917 | 7,2948 | 7,3008 |
| 24.01.2022 | 7,3249 | 7,3549 | 7,0602 | 7,3249 |
| 25.01.2022 | 7,3309 | 7,3971 | 7,2467 | 7,3609 |
| 26.01.2022 | 7,3489 | 7,5053 | 7,2347 | 7,4932 |
| 27.01.2022 | 7,4932 | 7,6616 | 7,4451 | 7,4932 |
| 30.01.2022 | 7,5053 | 7,6315 | 7,4932 | 7,4932 |
| 31.01.2022 | 7,5053 | 7,5955 | 7,4932 | 7,5294 |
| 01.02.2022 | 7,5294 | 7,5774 | 7,373 | 7,4572 |
| 02.02.2022 | 7,4451 | 7,5354 | 7,3189 | 7,3609 |
| 03.02.2022 | 7,3609 | 7,415 | 7,2226 | 7,2648 |
| 06.02.2022 | 7,2648 | 7,4572 | 7,2226 | 7,421 |
| 07.02.2022 | 7,5774 | 7,842 | 7,4872 | 7,5774 |
| 08.02.2022 | 7,5774 | 7,8301 | 7,5173 | 7,6255 |
| 09.02.2022 | 7,6315 | 7,6616 | 7,5233 | 7,5774 |
| 10.02.2022 | 7,5533 | 7,6977 | 7,4331 | 7,5714 |
| 13.02.2022 | 7,5113 | 7,5113 | 7,2767 | 7,3249 |
| 14.02.2022 | 7,3369 | 7,4271 | 7,3369 | 7,4031 |
| 15.02.2022 | 7,415 | 7,4932 | 7,391 | 7,421 |
| 16.02.2022 | 7,4572 | 7,4752 | 7,2407 | 7,3249 |
| 17.02.2022 | 7,3429 | 7,391 | 7,2827 | 7,3369 |
| 20.02.2022 | 7,379 | 7,5474 | 7,3249 | 7,385 |
| 21.02.2022 | 7,2166 | 7,2648 | 6,9761 | 7,2467 |
| 22.02.2022 | 7,2767 | 7,3369 | 7,1685 | 7,2407 |
| 23.02.2022 | 6,519 | 7,0362 | 6,519 | 6,519 |
| 24.02.2022 | 6,5791 | 7,0001 | 6,5791 | 6,946 |
| 27.02.2022 | 6,8197 | 7,0723 | 6,6273 | 6,94 |
| 28.02.2022 | 7,1745 | 7,4572 | 7,1024 | 7,2166 |
| 01.03.2022 | 7,2166 | 7,6917 | 7,0362 | 7,391 |
| 02.03.2022 | 7,5294 | 7,5294 | 7,3129 | 7,421 |
| 03.03.2022 | 7,3971 | 7,3971 | 7,2407 | 7,2707 |
| 06.03.2022 | 7,0963 | 7,2407 | 7,0723 | 7,1926 |
| 07.03.2022 | 7,1806 | 7,2166 | 7,0662 | 7,1565 |
| 08.03.2022 | 7,2166 | 7,2347 | 7,0963 | 7,1263 |
| 09.03.2022 | 7,1324 | 7,1745 | 6,9761 | 7,0061 |
| 10.03.2022 | 7,0362 | 7,1444 | 7,0181 | 7,0903 |
| 13.03.2022 | 7,0903 | 7,2226 | 7,0783 | 7,1806 |
| 14.03.2022 | 7,1685 | 7,379 | 7,0422 | 7,1084 |
| 15.03.2022 | 7,1084 | 7,1866 | 7,0903 | 7,1144 |
| 16.03.2022 | 7,1263 | 7,2707 | 7,1024 | 7,2045 |
| 17.03.2022 | 7,2045 | 7,3489 | 7,1866 | 7,2948 |
| 20.03.2022 | 7,3008 | 7,6677 | 7,3008 | 7,5354 |
| 21.03.2022 | 7,6015 | 7,806 | 7,4992 | 7,7459 |
| 22.03.2022 | 7,836 | 8,3412 | 7,818 | 7,9563 |
| 23.03.2022 | 7,9563 | 7,9863 | 7,7398 | 7,836 |
| 24.03.2022 | 7,836 | 7,9383 | 7,6977 | 7,8842 |
| 27.03.2022 | 7,9142 | 7,9684 | 7,842 | 7,842 |
| 28.03.2022 | 7,8902 | 7,9022 | 7,7519 | 7,812 |
| 29.03.2022 | 7,818 | 7,836 | 7,7218 | 7,7939 |
| 30.03.2022 | 7,7218 | 7,7879 | 7,6616 | 7,6977 |
| 31.03.2022 | 7,7037 | 7,7278 | 7,6375 | 7,6857 |
| 03.04.2022 | 7,7698 | 7,848 | 7,7157 | 7,824 |
| 04.04.2022 | 7,9277 | 8,0253 | 7,7813 | 7,8057 |
| 05.04.2022 | 7,8118 | 8,0375 | 7,8057 | 7,8606 |
| 06.04.2022 | 8,0131 | 8,4094 | 8,0131 | 8,1594 |
| 07.04.2022 | 8,1838 | 8,2936 | 8,0314 | 8,135 |
| 10.04.2022 | 8,135 | 8,2143 | 8,0923 | 8,1228 |
| 11.04.2022 | 8,1228 | 8,4094 | 7,9582 | 8,4033 |
| 12.04.2022 | 8,5253 | 9,1473 | 8,5192 | 8,8973 |
| 13.04.2022 | 9,0802 | 9,3546 | 9,0802 | 9,3241 |
| 14.04.2022 | 9,3241 | 10,184 | 9,3241 | 10,1719 |
| 17.04.2022 | 10,4706 | 11,0987 | 10,4706 | 10,9829 |
| 18.04.2022 | 11,0805 | 11,4646 | 10,3913 | 10,4157 |
| 19.04.2022 | 10,4157 | 11,0622 | 10,4157 | 10,7207 |
| 20.04.2022 | 10,8793 | 10,989 | 10,5011 | 10,5256 |
| 21.04.2022 | 10,5316 | 10,8243 | 10,2328 | 10,3426 |
| 24.04.2022 | 10,3548 | 10,6047 | 10,0194 | 10,0743 |
| 25.04.2022 | 10,1719 | 10,3121 | 9,4949 | 9,6657 |
| 26.04.2022 | 9,7389 | 9,7571 | 9,2632 | 9,5742 |
| 27.04.2022 | 9,7206 | 10,245 | 9,6839 | 10,1658 |
| 28.04.2022 | 10,3913 | 10,4889 | 9,9035 | 9,9584 |
| 04.05.2022 | 10,1108 | 10,2206 | 10,0255 | 10,0865 |
| 05.05.2022 | 10,062 | 10,062 | 9,806 | 9,9035 |
| 08.05.2022 | 9,9401 | 9,9584 | 9,7206 | 9,7267 |
| 09.05.2022 | 9,7571 | 9,8791 | 9,6657 | 9,7267 |
| 10.05.2022 | 9,745 | 9,8669 | 9,3913 | 9,5681 |
| 11.05.2022 | 9,4949 | 9,4949 | 9,0864 | 9,3302 |
| 12.05.2022 | 9,4523 | 9,7389 | 9,4156 | 9,5803 |
| 15.05.2022 | 9,5986 | 9,7571 | 9,4766 | 9,4949 |
| 16.05.2022 | 9,5742 | 9,5803 | 9,3485 | 9,3485 |
| 17.05.2022 | 9,3485 | 9,4339 | 9,1779 | 9,2693 |
| 19.05.2022 | 9,2388 | 9,3546 | 9,0436 | 9,0436 |
| 22.05.2022 | 9,1473 | 9,1718 | 8,757 | 8,7814 |
| 23.05.2022 | 8,8424 | 9,6596 | 8,8363 | 9,6596 |
| 24.05.2022 | 9,8182 | 10,3303 | 9,8182 | 9,8425 |
| 25.05.2022 | 9,8425 | 10,1597 | 9,6657 | 9,7571 |
| 26.05.2022 | 9,7876 | 9,995 | 9,6107 | 9,6107 |
| 29.05.2022 | 9,6657 | 9,7876 | 9,562 | 9,7206 |
| 30.05.2022 | 9,7754 | 9,9157 | 9,6657 | 9,9157 |
| 31.05.2022 | 9,9401 | 10,0681 | 9,8974 | 9,9218 |
| 01.06.2022 | 9,9462 | 10,1108 | 9,7815 | 9,8182 |
| 02.06.2022 | 9,8547 | 10,1047 | 9,7937 | 9,9462 |
| 05.06.2022 | 10,0194 | 10,1901 | 9,9218 | 9,9766 |
| 06.06.2022 | 10,0376 | 10,2755 | 9,9279 | 10,0987 |
| 07.06.2022 | 10,1291 | 10,184 | 9,4156 | 9,5498 |
| 08.06.2022 | 9,5498 | 9,745 | 9,2693 | 9,5498 |
| 09.06.2022 | 9,501 | 9,6047 | 9,3302 | 9,4888 |
| 12.06.2022 | 9,501 | 9,5864 | 9,3302 | 9,3302 |
| 13.06.2022 | 9,3302 | 9,4705 | 9,2815 | 9,3059 |
| 14.06.2022 | 9,3181 | 9,4827 | 9,2022 | 9,2632 |
| 15.06.2022 | 9,2876 | 9,4095 | 8,9095 | 8,9949 |
| 16.06.2022 | 9,068 | 9,2022 | 8,9644 | 9,2022 |
| 19.06.2022 | 9,2815 | 9,5437 | 9,2815 | 9,4766 |
| 20.06.2022 | 9,7267 | 9,745 | 9,4523 | 9,4523 |
| 21.06.2022 | 9,4523 | 9,4523 | 9,2815 | 9,3302 |
| 22.06.2022 | 9,3302 | 9,4827 | 9,2754 | 9,2998 |
| 23.06.2022 | 9,3302 | 9,5803 | 9,2632 | 9,4156 |
| 26.06.2022 | 9,0254 | 9,3913 | 8,9704 | 9,251 |
| 27.06.2022 | 9,3181 | 9,3973 | 9,0254 | 9,0986 |
| 28.06.2022 | 9,0986 | 9,1961 | 8,8668 | 9,001 |
| 29.06.2022 | 9,0436 | 9,0741 | 8,7204 | 8,879 |
| 30.06.2022 | 8,879 | 8,9583 | 8,7936 | 8,8668 |
| 03.07.2022 | 8,8912 | 8,9949 | 8,6412 | 8,6595 |
| 04.07.2022 | 8,6717 | 8,7143 | 8,4338 | 8,446 |
| 05.07.2022 | 8,6228 | 8,6595 | 8,4644 | 8,6595 |
| 06.07.2022 | 8,6778 | 8,8607 | 8,6534 | 8,7936 |
| 07.07.2022 | 8,8058 | 8,94 | 8,7997 | 8,8607 |
| 12.07.2022 | 8,8546 | 9,4645 | 8,8181 | 9,1718 |
| 13.07.2022 | 9,1718 | 9,2937 | 8,8424 | 9,0193 |
| 17.07.2022 | 9,1534 | 9,257 | 9,0436 | 9,0741 |
| 18.07.2022 | 9,1168 | 9,4095 | 9,0619 | 9,3852 |
| 19.07.2022 | 9,4156 | 10,0681 | 9,4156 | 9,5742 |
| 20.07.2022 | 9,5742 | 9,8913 | 9,44 | 9,44 |
| 21.07.2022 | 9,4766 | 9,6291 | 9,4523 | 9,4888 |
| 24.07.2022 | 9,4888 | 9,8669 | 9,4278 | 9,6352 |
| 25.07.2022 | 9,6413 | 9,6839 | 9,4217 | 9,4217 |
| 26.07.2022 | 9,4766 | 9,562 | 9,3852 | 9,3913 |
| 27.07.2022 | 9,4645 | 9,5742 | 9,3302 | 9,3363 |
| 28.07.2022 | 9,3913 | 9,5132 | 9,2998 | 9,44 |
| 31.07.2022 | 9,5437 | 9,7267 | 9,4766 | 9,6596 |
| 01.08.2022 | 9,7083 | 9,7328 | 9,4766 | 9,5559 |
| 02.08.2022 | 9,6352 | 9,9827 | 9,5742 | 9,7083 |
| 03.08.2022 | 9,7937 | 9,8791 | 9,6961 | 9,751 |
| 04.08.2022 | 9,7815 | 9,9157 | 9,6107 | 9,8425 |
| 07.08.2022 | 10,0437 | 10,4341 | 10,0437 | 10,1779 |
| 08.08.2022 | 10,123 | 10,123 | 9,7815 | 10,0255 |
| 09.08.2022 | 10,062 | 10,0865 | 9,8669 | 9,8852 |
| 10.08.2022 | 9,9889 | 9,995 | 9,7571 | 9,8974 |
| 11.08.2022 | 9,8974 | 9,8974 | 9,69 | 9,7571 |
| 14.08.2022 | 9,8182 | 9,9827 | 9,6961 | 9,8303 |
| 15.08.2022 | 9,8669 | 10,0316 | 9,5864 | 9,9766 |
| 16.08.2022 | 9,995 | 10,0011 | 9,8121 | 9,8303 |
| 17.08.2022 | 9,8303 | 9,8425 | 9,6961 | 9,7389 |
| 18.08.2022 | 9,7389 | 9,8486 | 9,6961 | 9,7389 |
| 21.08.2022 | 9,7389 | 9,8913 | 9,6961 | 9,7632 |
| 22.08.2022 | 9,7632 | 9,9766 | 9,7571 | 9,7999 |
| 23.08.2022 | 9,806 | 9,8669 | 9,6047 | 9,6047 |
| 24.08.2022 | 9,6047 | 9,7206 | 9,5681 | 9,6107 |
| 25.08.2022 | 9,6718 | 9,69 | 9,4949 | 9,5132 |
| 28.08.2022 | 9,5132 | 9,6107 | 9,3852 | 9,4766 |
| 30.08.2022 | 9,4766 | 9,6474 | 9,4462 | 9,562 |
| 31.08.2022 | 9,5437 | 9,69 | 9,4827 | 9,501 |
| 01.09.2022 | 9,5254 | 9,5559 | 9,4827 | 9,5071 |
| 04.09.2022 | 9,5254 | 9,7999 | 9,5193 | 9,6961 |
| 05.09.2022 | 9,8547 | 9,8913 | 9,4523 | 9,8791 |
| 06.09.2022 | 10,0133 | 10,5682 | 10,0072 | 10,1474 |
| 07.09.2022 | 10,306 | 10,4706 | 9,8974 | 9,9523 |
| 08.09.2022 | 9,9523 | 10,0498 | 9,873 | 9,8852 |
| 11.09.2022 | 9,8974 | 10,0376 | 9,7754 | 9,9157 |
| 12.09.2022 | 9,9401 | 9,9705 | 9,5132 | 9,5132 |
| 13.09.2022 | 9,5071 | 9,6657 | 9,3852 | 9,5742 |
| 14.09.2022 | 9,5986 | 9,8425 | 9,562 | 9,5803 |
| 15.09.2022 | 9,6047 | 9,69 | 9,5254 | 9,6474 |
| 18.09.2022 | 9,6535 | 9,8425 | 9,5132 | 9,5132 |
| 19.09.2022 | 9,5132 | 9,6596 | 9,3059 | 9,5193 |
| 20.09.2022 | 9,5193 | 9,6107 | 9,44 | 9,4949 |
| 21.09.2022 | 9,5437 | 9,7145 | 9,4827 | 9,6169 |
| 22.09.2022 | 9,623 | 9,7328 | 9,5742 | 9,6107 |
| 25.09.2022 | 9,6352 | 9,6718 | 9,5132 | 9,5193 |
| 26.09.2022 | 9,5254 | 9,6352 | 9,4645 | 9,4827 |
| 27.09.2022 | 9,4827 | 10,0011 | 9,4827 | 9,5498 |
| 28.09.2022 | 9,5559 | 9,6596 | 9,0802 | 9,2754 |
| 29.09.2022 | 9,312 | 9,5925 | 9,251 | 9,4705 |
| 02.10.2022 | 9,4705 | 9,6169 | 9,3973 | 9,5864 |
| 03.10.2022 | 9,5986 | 9,6474 | 9,5071 | 9,623 |
| 04.10.2022 | 9,751 | 9,9157 | 9,562 | 9,5925 |
| 05.10.2022 | 9,6474 | 9,8791 | 9,6047 | 9,8242 |
| 06.10.2022 | 9,8242 | 10,0255 | 9,8242 | 9,9889 |
| 09.10.2022 | 10,2572 | 10,9829 | 10,2511 | 10,9829 |
| 10.10.2022 | 11,2878 | 11,855 | 10,8182 | 10,8243 |
| 11.10.2022 | 10,8793 | 11,4464 | 10,4341 | 10,4341 |
| 12.10.2022 | 10,5134 | 10,8365 | 10,3853 | 10,4889 |
| 13.10.2022 | 10,5682 | 11,1841 | 10,4218 | 10,9951 |
| 16.10.2022 | 11,0499 | 11,1537 | 10,8121 | 10,8732 |
| 17.10.2022 | 10,9341 | 11,2269 | 10,7572 | 10,8304 |
| 18.10.2022 | 10,8732 | 11,2451 | 10,8548 | 10,8914 |
| 19.10.2022 | 10,9219 | 11,1231 | 10,8793 | 10,9036 |
| 20.10.2022 | 10,9524 | 11,9891 | 10,928 | 11,739 |
| 23.10.2022 | 11,8305 | 12,8062 | 11,8305 | 12,6843 |
| 24.10.2022 | 12,7087 | 12,9404 | 12,0074 | 12,0074 |
| 25.10.2022 | 12,0623 | 12,3306 | 12,0135 | 12,1903 |
| 26.10.2022 | 12,2574 | 12,2818 | 11,8611 | 11,9769 |
| 27.10.2022 | 11,9403 | 12,1964 | 11,8672 | 12,0806 |
| 30.10.2022 | 12,0867 | 12,2209 | 11,7696 | 12,0379 |
| 31.10.2022 | 12,0867 | 13,2331 | 11,9525 | 12,7575 |
| 01.11.2022 | 12,7941 | 12,8306 | 12,2452 | 12,2574 |
| 02.11.2022 | 12,2574 | 12,8306 | 12,0806 | 12,4769 |
| 03.11.2022 | 12,4769 | 12,6477 | 12,3062 | 12,3915 |
| 06.11.2022 | 12,4038 | 13,2575 | 12,355 | 13,2575 |
| 07.11.2022 | 13,5747 | 14,1357 | 13,1112 | 13,2575 |
| 08.11.2022 | 13,2941 | 13,6112 | 12,7209 | 12,8184 |
| 09.11.2022 | 12,8062 | 13,538 | 12,6355 | 13,2941 |
| 10.11.2022 | 13,66 | 14,1113 | 13,3917 | 13,9405 |
| 13.11.2022 | 14,221 | 15,3309 | 14,221 | 15,3309 |
| 14.11.2022 | 16,2212 | 16,8554 | 15,8188 | 16,8554 |
| 15.11.2022 | 17,4897 | 18,5386 | 17,4409 | 18,5386 |
| 16.11.2022 | 19,5143 | 19,6972 | 16,6847 | 17,1726 |
| 17.11.2022 | 17,258 | 18,4288 | 16,5262 | 17,4653 |
| 20.11.2022 | 17,5385 | 17,6482 | 16,6603 | 16,6969 |
| 21.11.2022 | 16,7091 | 17,9287 | 16,2701 | 17,1359 |
| 22.11.2022 | 17,4409 | 17,8311 | 16,8554 | 17,0628 |
| 23.11.2022 | 17,1482 | 17,6604 | 17,0384 | 17,1359 |
| 24.11.2022 | 17,2091 | 18,8435 | 17,1604 | 18,8435 |
| 27.11.2022 | 18,7093 | 18,8191 | 17,6849 | 17,9287 |
| 28.11.2022 | 17,9287 | 18,2337 | 17,2701 | 17,636 |
| 29.11.2022 | 17,636 | 18,8557 | 17,3799 | 17,6849 |
| 30.11.2022 | 17,8678 | 18,2946 | 17,8433 | 18,0873 |
| 01.12.2022 | 18,1727 | 18,8312 | 17,88 | 18,0751 |
| 04.12.2022 | 18,1849 | 18,4166 | 17,319 | 17,3921 |
| 05.12.2022 | 17,3677 | 17,3677 | 16,7091 | 16,9043 |
| 06.12.2022 | 16,9164 | 16,9775 | 15,7334 | 15,9895 |
| 07.12.2022 | 15,9895 | 16,9043 | 15,3309 | 16,1603 |
| 08.12.2022 | 16,2457 | 16,8311 | 16,209 | 16,5384 |
| 11.12.2022 | 16,7091 | 17,2336 | 16,6847 | 16,7945 |
| 12.12.2022 | 16,8921 | 16,9653 | 16,453 | 16,5262 |
| 13.12.2022 | 16,6116 | 17,2336 | 16,2822 | 16,4408 |
| 14.12.2022 | 16,6116 | 17,014 | 15,9651 | 16,4042 |
| 15.12.2022 | 16,4895 | 16,7823 | 16,2334 | 16,3432 |
| 18.12.2022 | 16,5262 | 17,5019 | 16,5017 | 17,075 |
| 19.12.2022 | 17,1482 | 17,88 | 17,1482 | 17,4653 |
| 20.12.2022 | 17,5506 | 17,758 | 17,075 | 17,0994 |
| 21.12.2022 | 17,1726 | 17,6117 | 16,8432 | 17,2336 |
| 22.12.2022 | 17,2336 | 17,2701 | 16,9286 | 17,014 |
| 25.12.2022 | 17,0872 | 18,4288 | 17,0872 | 18,4288 |
| 26.12.2022 | 18,5996 | 19,3313 | 18,4654 | 18,6849 |
| 27.12.2022 | 18,6971 | 19,1849 | 17,014 | 17,6726 |
| 28.12.2022 | 17,6849 | 18,1483 | 17,3677 | 17,697 |
| 29.12.2022 | 17,8678 | 17,9654 | 17,4287 | 17,4897 |