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
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 15,2844
KAPANIŞ 15,2121
En Düşük
DÜŞÜK 10,2513
En Yüksek
YÜKSEK 22,3859
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 17,5628 | 17,9654 | 17,5628 | 17,6238 |
| 02.01.2023 | 17,7092 | 17,7336 | 16,6603 | 16,7823 |
| 03.01.2023 | 16,8554 | 17,2091 | 16,3188 | 16,5262 |
| 04.01.2023 | 16,6481 | 16,7091 | 15,2821 | 15,2821 |
| 05.01.2023 | 15,2821 | 16,0749 | 14,6113 | 15,831 |
| 08.01.2023 | 15,8553 | 16,0871 | 15,4041 | 15,5138 |
| 09.01.2023 | 15,5748 | 15,648 | 14,721 | 14,721 |
| 10.01.2023 | 14,8187 | 15,0992 | 13,7332 | 13,7332 |
| 11.01.2023 | 13,9405 | 14,3674 | 13,2697 | 14,2821 |
| 12.01.2023 | 14,3308 | 15,2578 | 14,2454 | 14,9284 |
| 15.01.2023 | 14,9284 | 15,4284 | 14,782 | 15,3675 |
| 16.01.2023 | 15,3797 | 15,7334 | 15,1479 | 15,3797 |
| 17.01.2023 | 15,3919 | 16,209 | 15,2455 | 15,6724 |
| 18.01.2023 | 15,6237 | 15,77 | 15,1236 | 15,27 |
| 19.01.2023 | 15,3309 | 15,5505 | 15,1968 | 15,3309 |
| 22.01.2023 | 15,3553 | 15,4529 | 14,7699 | 14,8309 |
| 23.01.2023 | 14,8309 | 15,0016 | 14,3674 | 14,5869 |
| 24.01.2023 | 14,5991 | 14,7699 | 13,9039 | 14,3796 |
| 25.01.2023 | 14,3796 | 14,721 | 14,1357 | 14,3186 |
| 26.01.2023 | 14,343 | 14,343 | 13,7454 | 14,099 |
| 29.01.2023 | 14,0259 | 14,3918 | 13,8795 | 13,8795 |
| 30.01.2023 | 13,9039 | 14,0015 | 13,3672 | 13,6722 |
| 31.01.2023 | 13,7209 | 13,8308 | 13,0135 | 13,0135 |
| 01.02.2023 | 13,1478 | 13,5136 | 12,2086 | 13,0258 |
| 02.02.2023 | 13,0258 | 13,7454 | 12,8429 | 13,6966 |
| 05.02.2023 | 13,6112 | 13,7332 | 12,9282 | 13,0624 |
| 06.02.2023 | 13,0502 | 13,0502 | 11,9525 | 12,0135 |
| 14.02.2023 | 12,0135 | 13,2088 | 11,422 | 13,2088 |
| 15.02.2023 | 13,782 | 14,2699 | 12,4404 | 12,7453 |
| 16.02.2023 | 12,7453 | 12,8794 | 12,1598 | 12,6233 |
| 19.02.2023 | 12,6355 | 13,1112 | 12,6233 | 13,0624 |
| 20.02.2023 | 13,0135 | 13,3185 | 12,4038 | 12,8062 |
| 21.02.2023 | 12,8062 | 12,916 | 12,4647 | 12,6233 |
| 22.02.2023 | 12,6233 | 13,1112 | 12,5135 | 12,9892 |
| 23.02.2023 | 13,0989 | 13,2941 | 12,8062 | 12,977 |
| 26.02.2023 | 12,977 | 13,8063 | 12,733 | 13,0502 |
| 27.02.2023 | 13,1112 | 13,3185 | 12,9404 | 13,0867 |
| 28.02.2023 | 13,2941 | 13,5868 | 13,2331 | 13,5015 |
| 01.03.2023 | 13,538 | 13,6478 | 13,1356 | 13,1843 |
| 02.03.2023 | 13,0258 | 13,3917 | 12,6233 | 12,916 |
| 05.03.2023 | 12,9404 | 13,2697 | 12,916 | 13,0867 |
| 06.03.2023 | 13,1721 | 13,3795 | 13,1112 | 13,1965 |
| 07.03.2023 | 13,2088 | 13,2941 | 13,038 | 13,0502 |
| 08.03.2023 | 13,1234 | 14,3553 | 13,0867 | 14,3553 |
| 09.03.2023 | 14,6358 | 15,3187 | 14,2089 | 14,2821 |
| 12.03.2023 | 14,3674 | 14,5626 | 13,6478 | 13,7209 |
| 13.03.2023 | 13,7209 | 14,0015 | 13,4039 | 13,4039 |
| 14.03.2023 | 13,4771 | 13,5747 | 12,6843 | 12,8673 |
| 15.03.2023 | 12,9648 | 14,1478 | 12,9648 | 14,1478 |
| 16.03.2023 | 14,2942 | 14,8796 | 13,6478 | 13,6966 |
| 19.03.2023 | 13,7576 | 13,8185 | 12,9038 | 12,9282 |
| 20.03.2023 | 12,9404 | 13,9284 | 12,7575 | 13,0989 |
| 21.03.2023 | 13,1478 | 13,538 | 13,0135 | 13,3307 |
| 22.03.2023 | 13,2453 | 13,7209 | 13,1965 | 13,3307 |
| 23.03.2023 | 13,4161 | 13,4771 | 13,1234 | 13,1356 |
| 26.03.2023 | 13,2088 | 13,3551 | 13,038 | 13,038 |
| 27.03.2023 | 13,0867 | 13,1112 | 12,5623 | 12,5745 |
| 28.03.2023 | 12,5745 | 13,3917 | 12,4038 | 12,7209 |
| 29.03.2023 | 12,8062 | 12,9648 | 12,5379 | 12,6111 |
| 30.03.2023 | 12,5623 | 12,6111 | 12,1842 | 12,2818 |
| 02.04.2023 | 12,3184 | 12,4404 | 11,9525 | 12,172 |
| 03.04.2023 | 12,2574 | 12,5623 | 12,1903 | 12,5501 |
| 04.04.2023 | 12,6111 | 12,7209 | 12,294 | 12,3184 |
| 05.04.2023 | 12,3184 | 12,4404 | 12,172 | 12,233 |
| 06.04.2023 | 12,233 | 12,5623 | 12,1598 | 12,5135 |
| 09.04.2023 | 12,6721 | 12,8062 | 12,4647 | 12,7697 |
| 10.04.2023 | 12,8306 | 13,0258 | 12,6355 | 12,7453 |
| 11.04.2023 | 12,9038 | 13,843 | 12,6843 | 13,4404 |
| 12.04.2023 | 13,5868 | 13,8185 | 13,0258 | 13,0502 |
| 13.04.2023 | 13,0989 | 13,2331 | 12,8794 | 12,916 |
| 16.04.2023 | 13,0014 | 13,0989 | 12,5867 | 12,6721 |
| 17.04.2023 | 12,6965 | 12,7575 | 12,355 | 12,3793 |
| 18.04.2023 | 12,3793 | 12,6233 | 12,3428 | 12,4647 |
| 19.04.2023 | 12,4647 | 12,5867 | 12,2818 | 12,3793 |
| 23.04.2023 | 12,416 | 12,9892 | 12,416 | 12,6111 |
| 24.04.2023 | 12,6843 | 13,1234 | 12,4647 | 12,6843 |
| 25.04.2023 | 12,7087 | 12,9282 | 12,2452 | 12,294 |
| 26.04.2023 | 12,3062 | 12,4892 | 12,2452 | 12,3793 |
| 27.04.2023 | 12,416 | 12,4404 | 11,8305 | 12,0379 |
| 01.05.2023 | 12,0135 | 12,0684 | 10,9829 | 11,0683 |
| 02.05.2023 | 11,3176 | 11,4736 | 10,2513 | 10,7877 |
| 03.05.2023 | 10,875 | 11,274 | 10,6005 | 10,9872 |
| 04.05.2023 | 11,037 | 11,1431 | 10,7689 | 10,8126 |
| 07.05.2023 | 10,825 | 10,9747 | 10,638 | 10,8999 |
| 08.05.2023 | 10,9498 | 11,087 | 10,6005 | 10,85 |
| 09.05.2023 | 10,9747 | 11,0558 | 10,7004 | 10,9685 |
| 10.05.2023 | 11,0122 | 11,5484 | 10,8874 | 11,3925 |
| 11.05.2023 | 11,4299 | 11,5234 | 11,0308 | 11,1742 |
| 14.05.2023 | 10,8438 | 11,3489 | 10,6005 | 10,7814 |
| 15.05.2023 | 10,7814 | 11,087 | 10,7814 | 11,0495 |
| 16.05.2023 | 11,1119 | 11,3925 | 11,1119 | 11,3364 |
| 17.05.2023 | 11,38 | 11,5359 | 10,9311 | 11,1556 |
| 21.05.2023 | 11,1556 | 11,2615 | 10,8874 | 10,9747 |
| 22.05.2023 | 10,9872 | 11,2553 | 10,8999 | 10,9872 |
| 23.05.2023 | 10,9934 | 11,2242 | 10,9186 | 11,0932 |
| 24.05.2023 | 11,0994 | 11,193 | 11,0246 | 11,1369 |
| 25.05.2023 | 11,1369 | 11,299 | 11,1119 | 11,2179 |
| 28.05.2023 | 11,3114 | 11,6607 | 11,3114 | 11,4798 |
| 29.05.2023 | 11,5859 | 12,1595 | 11,5297 | 12,1595 |
| 30.05.2023 | 12,2468 | 12,4152 | 11,8477 | 12,0847 |
| 31.05.2023 | 12,1158 | 12,4027 | 12,0473 | 12,1346 |
| 01.06.2023 | 12,3154 | 12,7581 | 12,1096 | 12,6708 |
| 04.06.2023 | 12,9203 | 13,9305 | 12,7706 | 13,9305 |
| 05.06.2023 | 14,0177 | 14,2422 | 13,3443 | 13,469 |
| 06.06.2023 | 13,5937 | 13,9553 | 13,469 | 13,5188 |
| 07.06.2023 | 13,5188 | 13,5313 | 12,9701 | 13,2071 |
| 08.06.2023 | 13,2196 | 13,7433 | 13,2196 | 13,5063 |
| 11.06.2023 | 13,5313 | 14,342 | 13,4815 | 14,0427 |
| 12.06.2023 | 14,0427 | 14,0676 | 13,2445 | 13,4066 |
| 13.06.2023 | 13,4066 | 13,5313 | 13,0574 | 13,0948 |
| 14.06.2023 | 13,1073 | 13,6685 | 13,1073 | 13,3568 |
| 15.06.2023 | 13,3941 | 13,5188 | 13,0948 | 13,1073 |
| 18.06.2023 | 13,1073 | 13,1572 | 12,5711 | 12,5711 |
| 19.06.2023 | 12,5087 | 12,8454 | 12,3341 | 12,3466 |
| 20.06.2023 | 12,5211 | 12,5711 | 12,1283 | 12,1595 |
| 21.06.2023 | 12,1595 | 13,1696 | 12,0971 | 13,1073 |
| 22.06.2023 | 13,3443 | 14,08 | 13,2196 | 13,7558 |
| 25.06.2023 | 13,7808 | 14,342 | 13,7558 | 13,9553 |
| 26.06.2023 | 13,9553 | 14,2172 | 13,7683 | 13,9928 |
| 02.07.2023 | 14,0302 | 14,6537 | 14,0302 | 14,4542 |
| 03.07.2023 | 14,4542 | 14,504 | 14,1425 | 14,1549 |
| 04.07.2023 | 14,292 | 14,504 | 13,9305 | 14,2172 |
| 05.07.2023 | 14,2796 | 14,9032 | 14,2172 | 14,6412 |
| 06.07.2023 | 14,6288 | 15,0154 | 14,4043 | 14,7161 |
| 09.07.2023 | 15,0029 | 15,4021 | 14,7535 | 15,1526 |
| 10.07.2023 | 15,3397 | 15,4519 | 14,6537 | 14,8532 |
| 11.07.2023 | 14,8657 | 14,8657 | 14,4417 | 14,5415 |
| 12.07.2023 | 14,5415 | 14,7909 | 14,342 | 14,3545 |
| 13.07.2023 | 14,5165 | 14,7785 | 14,2547 | 14,6163 |
| 16.07.2023 | 14,6537 | 15,7263 | 14,6288 | 15,4644 |
| 17.07.2023 | 15,6889 | 16,8861 | 15,4644 | 15,8261 |
| 18.07.2023 | 15,7387 | 15,9757 | 15,2149 | 15,9134 |
| 19.07.2023 | 16,0006 | 16,4496 | 15,5267 | 15,8759 |
| 20.07.2023 | 16,0879 | 16,0879 | 15,5517 | 15,7014 |
| 23.07.2023 | 15,7138 | 16,7365 | 15,5766 | 16,3748 |
| 24.07.2023 | 16,3124 | 17,2353 | 15,8386 | 17,0856 |
| 25.07.2023 | 17,784 | 18,4076 | 17,4598 | 17,4972 |
| 26.07.2023 | 17,7467 | 17,9337 | 17,173 | 17,4473 |
| 27.07.2023 | 17,5845 | 18,2829 | 17,2103 | 17,6468 |
| 30.07.2023 | 17,9836 | 18,9937 | 17,7715 | 18,657 |
| 31.07.2023 | 18,6321 | 18,6321 | 17,8963 | 17,9212 |
| 01.08.2023 | 17,9462 | 18,2704 | 17,6344 | 17,7591 |
| 02.08.2023 | 17,7092 | 18,3827 | 17,4723 | 17,5222 |
| 03.08.2023 | 17,5222 | 18,208 | 17,36 | 18,0085 |
| 06.08.2023 | 18,208 | 19,6796 | 18,1832 | 19,1684 |
| 07.08.2023 | 19,0811 | 19,0811 | 17,8215 | 18,021 |
| 08.08.2023 | 18,021 | 18,2954 | 17,5222 | 17,6468 |
| 09.08.2023 | 17,8963 | 18,3327 | 16,1877 | 17,0856 |
| 10.08.2023 | 17,0856 | 17,6219 | 16,7738 | 17,4473 |
| 13.08.2023 | 17,5097 | 18,1207 | 17,0732 | 17,148 |
| 14.08.2023 | 17,1978 | 17,4473 | 16,724 | 16,8986 |
| 15.08.2023 | 16,961 | 17,385 | 16,7863 | 16,911 |
| 16.08.2023 | 16,7115 | 17,597 | 16,3998 | 17,148 |
| 17.08.2023 | 17,148 | 17,2603 | 16,3748 | 16,487 |
| 20.08.2023 | 16,4995 | 17,5346 | 16,487 | 17,4099 |
| 21.08.2023 | 17,4099 | 17,7965 | 17,0856 | 17,123 |
| 22.08.2023 | 17,3475 | 17,4847 | 16,7614 | 16,8238 |
| 23.08.2023 | 16,8611 | 17,0981 | 16,2251 | 16,2251 |
| 24.08.2023 | 16,2126 | 16,6616 | 15,8884 | 16,6367 |
| 27.08.2023 | 16,8986 | 17,0856 | 16,6866 | 16,6866 |
| 28.08.2023 | 16,7115 | 17,0108 | 16,3498 | 16,4123 |
| 30.08.2023 | 16,4746 | 17,3975 | 16,4746 | 17,3475 |
| 31.08.2023 | 17,3975 | 17,7092 | 17,0483 | 17,2228 |
| 03.09.2023 | 17,5845 | 18,7942 | 17,5845 | 17,9212 |
| 04.09.2023 | 17,9587 | 18,4325 | 17,572 | 18,0085 |
| 05.09.2023 | 18,5074 | 18,5947 | 17,597 | 17,6593 |
| 06.09.2023 | 17,8339 | 18,0709 | 17,6095 | 17,8589 |
| 07.09.2023 | 17,9087 | 17,9587 | 17,36 | 17,3975 |
| 10.09.2023 | 17,5222 | 17,6843 | 16,9485 | 16,9485 |
| 11.09.2023 | 16,9983 | 17,572 | 16,8363 | 17,1855 |
| 12.09.2023 | 17,1855 | 18,0459 | 17,0483 | 17,5346 |
| 13.09.2023 | 17,5845 | 17,6967 | 16,4746 | 17,2603 |
| 14.09.2023 | 17,335 | 17,7342 | 16,8363 | 17,2977 |
| 17.09.2023 | 17,3101 | 17,3475 | 16,1628 | 16,1753 |
| 18.09.2023 | 16,1753 | 17,0233 | 15,9757 | 16,961 |
| 19.09.2023 | 17,173 | 17,3975 | 16,4371 | 16,4621 |
| 20.09.2023 | 16,4746 | 17,1355 | 16,2251 | 17,0607 |
| 21.09.2023 | 17,0856 | 17,6344 | 16,8736 | 17,4099 |
| 24.09.2023 | 17,4847 | 17,8464 | 17,4723 | 17,5595 |
| 25.09.2023 | 17,5595 | 17,7965 | 17,0607 | 17,0607 |
| 26.09.2023 | 17,2103 | 17,7715 | 17,0856 | 17,7591 |
| 27.09.2023 | 18,5199 | 19,4552 | 18,0834 | 18,2455 |
| 28.09.2023 | 18,2829 | 18,9064 | 18,0959 | 18,9064 |
| 01.10.2023 | 19,7794 | 20,7896 | 19,7296 | 20,7896 |
| 02.10.2023 | 20,7647 | 22,3859 | 20,1286 | 21,0765 |
| 03.10.2023 | 21,5628 | 21,9869 | 20,1785 | 20,3033 |
| 04.10.2023 | 20,3033 | 20,5527 | 19,4053 | 20,403 |
| 05.10.2023 | 19,9541 | 20,3406 | 19,8293 | 19,9915 |
| 08.10.2023 | 19,5176 | 19,9416 | 18,2954 | 18,3203 |
| 09.10.2023 | 18,5822 | 20,1411 | 18,5822 | 19,4552 |
| 10.10.2023 | 19,4552 | 19,8293 | 18,6072 | 18,6072 |
| 11.10.2023 | 18,7942 | 19,7046 | 18,0834 | 18,5199 |
| 12.10.2023 | 18,5199 | 18,657 | 17,7591 | 17,8339 |
| 15.10.2023 | 18,208 | 18,5199 | 17,2852 | 17,2852 |
| 16.10.2023 | 17,3975 | 18,4076 | 17,2103 | 18,1956 |
| 17.10.2023 | 17,547 | 18,0459 | 17,2852 | 17,2852 |
| 18.10.2023 | 17,3101 | 17,7342 | 16,8363 | 17,0483 |
| 19.10.2023 | 17,0108 | 17,0108 | 16,2626 | 16,3 |
| 22.10.2023 | 16,5245 | 17,2103 | 16,4123 | 17,0233 |
| 23.10.2023 | 17,0856 | 17,784 | 17,0856 | 17,6468 |
| 24.10.2023 | 17,6593 | 17,8589 | 16,0506 | 16,0506 |
| 25.10.2023 | 16,1503 | 16,8986 | 15,8386 | 16,7738 |
| 26.10.2023 | 16,8363 | 17,0108 | 16,2251 | 16,5868 |
| 29.10.2023 | 16,5868 | 17,2353 | 16,2126 | 16,9858 |
| 30.10.2023 | 16,9858 | 17,0483 | 16,2251 | 16,3124 |
| 31.10.2023 | 16,3124 | 16,7115 | 15,5891 | 15,9632 |
| 01.11.2023 | 16,2126 | 16,487 | 16,0256 | 16,2626 |
| 02.11.2023 | 16,4746 | 16,4746 | 15,8759 | 16,1628 |
| 05.11.2023 | 16,3374 | 16,7738 | 16,3374 | 16,6491 |
| 06.11.2023 | 16,6367 | 16,724 | 16,3249 | 16,4621 |
| 07.11.2023 | 16,5743 | 18,1083 | 16,3873 | 16,911 |
| 08.11.2023 | 16,8363 | 16,8363 | 16,4371 | 16,6491 |
| 09.11.2023 | 16,699 | 16,7738 | 16,4371 | 16,4621 |
| 12.11.2023 | 16,5868 | 16,8986 | 15,9383 | 15,9881 |
| 13.11.2023 | 16,0879 | 16,2126 | 15,5891 | 15,9632 |
| 14.11.2023 | 16,0754 | 16,3748 | 15,9508 | 16,2001 |
| 15.11.2023 | 16,2126 | 16,4246 | 16,1254 | 16,2626 |
| 16.11.2023 | 16,2626 | 16,3873 | 16,1877 | 16,3374 |
| 19.11.2023 | 16,3873 | 17,335 | 16,3748 | 17,1355 |
| 20.11.2023 | 17,2353 | 18,0085 | 16,8861 | 16,8986 |
| 21.11.2023 | 16,961 | 17,123 | 16,7115 | 16,7115 |
| 22.11.2023 | 16,7115 | 17,0483 | 16,487 | 16,487 |
| 23.11.2023 | 16,487 | 16,6491 | 16,2626 | 16,4246 |
| 26.11.2023 | 16,4621 | 18,0584 | 16,4621 | 18,0584 |
| 27.11.2023 | 18,233 | 19,8543 | 18,208 | 19,8543 |
| 28.11.2023 | 20,1536 | 21,675 | 18,6196 | 18,657 |
| 29.11.2023 | 19,0811 | 19,6423 | 17,9212 | 17,9836 |
| 30.11.2023 | 18,7194 | 18,9439 | 17,4598 | 18,7692 |
| 03.12.2023 | 18,5447 | 19,4801 | 18,0709 | 18,5199 |
| 04.12.2023 | 18,7444 | 18,7817 | 17,9587 | 18,021 |
| 05.12.2023 | 18,021 | 18,894 | 17,8838 | 18,2954 |
| 06.12.2023 | 18,3203 | 18,5324 | 17,6843 | 18,0709 |
| 07.12.2023 | 18,0834 | 18,6196 | 17,9712 | 18,3952 |
| 10.12.2023 | 18,445 | 19,9041 | 18,3203 | 18,5199 |
| 11.12.2023 | 18,5199 | 19,8916 | 17,8339 | 18,8566 |
| 12.12.2023 | 18,7194 | 19,1559 | 17,9587 | 17,9587 |
| 13.12.2023 | 18,208 | 18,8566 | 17,7591 | 18,3577 |
| 14.12.2023 | 18,3327 | 19,4676 | 18,2954 | 19,2806 |
| 17.12.2023 | 19,4303 | 20,4529 | 19,4303 | 19,7046 |
| 18.12.2023 | 19,7046 | 20,0663 | 18,4575 | 18,4575 |
| 19.12.2023 | 18,445 | 18,8192 | 18,0085 | 18,208 |
| 20.12.2023 | 18,2829 | 18,4824 | 17,8963 | 18,2954 |
| 21.12.2023 | 18,2704 | 18,2954 | 16,8611 | 16,8611 |
| 24.12.2023 | 16,8611 | 16,8986 | 15,2149 | 15,5641 |
| 25.12.2023 | 15,6265 | 16,512 | 15,3397 | 15,6141 |
| 26.12.2023 | 15,6265 | 16,063 | 15,3646 | 15,6514 |
| 27.12.2023 | 15,7138 | 16,2001 | 15,7138 | 15,8759 |
| 28.12.2023 | 15,9009 | 16,3873 | 15,8136 | 16,3124 |