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
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 28,2804
KAPANIŞ 28,1727
En Düşük
DÜŞÜK 15,6764
En Yüksek
YÜKSEK 47,2038
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 16,3748 | 17,0856 | 16,3498 | 16,7365 |
| 02.01.2024 | 16,7365 | 16,7365 | 15,7761 | 15,7761 |
| 03.01.2024 | 15,8386 | 16,3249 | 15,6764 | 16,2501 |
| 04.01.2024 | 16,2626 | 16,6491 | 16,1004 | 16,3498 |
| 07.01.2024 | 16,512 | 16,6866 | 16,3623 | 16,4746 |
| 08.01.2024 | 16,5369 | 16,5993 | 15,8386 | 15,9632 |
| 09.01.2024 | 16,063 | 16,3249 | 15,9383 | 16,1628 |
| 10.01.2024 | 16,2251 | 16,5494 | 16,1129 | 16,1503 |
| 11.01.2024 | 16,1378 | 16,4746 | 15,7138 | 16,3623 |
| 14.01.2024 | 16,4621 | 16,6741 | 16,2251 | 16,4123 |
| 15.01.2024 | 16,4995 | 16,5618 | 16,2126 | 16,3623 |
| 16.01.2024 | 16,3623 | 16,6616 | 16,2251 | 16,3374 |
| 17.01.2024 | 16,487 | 17,0981 | 16,3998 | 17,0981 |
| 18.01.2024 | 17,2103 | 17,8464 | 16,6741 | 16,7863 |
| 21.01.2024 | 16,7863 | 17,123 | 16,5494 | 16,6367 |
| 22.01.2024 | 16,7988 | 17,0233 | 16,3374 | 16,4621 |
| 23.01.2024 | 16,4746 | 16,699 | 16,3374 | 16,5494 |
| 24.01.2024 | 16,6243 | 17,0358 | 16,5993 | 16,9983 |
| 25.01.2024 | 17,0233 | 17,3975 | 16,8363 | 17,2353 |
| 28.01.2024 | 17,2478 | 17,572 | 17,1605 | 17,2103 |
| 29.01.2024 | 17,3101 | 17,8838 | 17,0981 | 17,6468 |
| 30.01.2024 | 17,8339 | 18,0959 | 17,4972 | 17,7965 |
| 31.01.2024 | 17,8963 | 18,1457 | 17,8339 | 17,8589 |
| 01.02.2024 | 18,0834 | 18,2954 | 17,8464 | 17,9337 |
| 04.02.2024 | 17,8963 | 18,2829 | 17,8339 | 17,9836 |
| 05.02.2024 | 18,0584 | 18,0959 | 17,6718 | 17,7965 |
| 06.02.2024 | 17,8963 | 18,5199 | 17,7217 | 18,1956 |
| 07.02.2024 | 18,5199 | 19,8793 | 18,4824 | 19,0436 |
| 08.02.2024 | 19,0436 | 20,9393 | 19,0062 | 20,9393 |
| 11.02.2024 | 21,6377 | 23,0219 | 21,5005 | 23,0219 |
| 12.02.2024 | 23,3088 | 24,9924 | 22,1739 | 22,7974 |
| 13.02.2024 | 22,7476 | 24,1693 | 22,4483 | 23,1591 |
| 14.02.2024 | 23,446 | 25,4664 | 23,446 | 25,4664 |
| 15.02.2024 | 26,3518 | 27,7486 | 25,0423 | 25,5537 |
| 18.02.2024 | 26,0151 | 26,8506 | 23,5831 | 23,5831 |
| 19.02.2024 | 23,6455 | 24,8054 | 23,234 | 23,6455 |
| 20.02.2024 | 23,8575 | 24,6183 | 23,0719 | 23,4086 |
| 21.02.2024 | 23,4585 | 24,2691 | 23,2091 | 23,8451 |
| 22.02.2024 | 24,4437 | 24,5933 | 23,0719 | 23,0719 |
| 25.02.2024 | 23,1966 | 24,0571 | 22,8599 | 23,3213 |
| 26.02.2024 | 23,2589 | 23,446 | 22,5106 | 22,9222 |
| 27.02.2024 | 22,9222 | 24,0072 | 22,8099 | 22,8349 |
| 28.02.2024 | 22,8474 | 24,0072 | 22,6229 | 24,0072 |
| 29.02.2024 | 23,9448 | 24,2442 | 22,8723 | 22,8723 |
| 03.03.2024 | 23,0843 | 24,0072 | 22,6229 | 23,3587 |
| 04.03.2024 | 22,8973 | 24,6932 | 22,6853 | 23,9948 |
| 05.03.2024 | 23,9948 | 24,0695 | 21,6002 | 21,6002 |
| 06.03.2024 | 21,7998 | 23,7578 | 21,7624 | 23,7578 |
| 07.03.2024 | 24,1943 | 24,6682 | 23,4335 | 23,8201 |
| 10.03.2024 | 24,5684 | 26,2021 | 24,082 | 26,2021 |
| 11.03.2024 | 28,8211 | 28,8211 | 28,8211 | 28,8211 |
| 12.03.2024 | 31,677 | 31,677 | 31,677 | 31,677 |
| 13.03.2024 | 31,0036 | 34,7325 | 29,5819 | 32,0512 |
| 14.03.2024 | 32,2694 | 33,6412 | 30,9288 | 30,9288 |
| 17.03.2024 | 30,9537 | 31,9576 | 29,0082 | 29,0082 |
| 18.03.2024 | 28,7214 | 31,8953 | 28,0604 | 31,8953 |
| 19.03.2024 | 35,0754 | 35,0754 | 33,3606 | 35,0754 |
| 20.03.2024 | 35,8238 | 38,5674 | 34,8884 | 38,5674 |
| 21.03.2024 | 38,5362 | 42,4023 | 37,2268 | 42,4023 |
| 24.03.2024 | 44,2731 | 46,6426 | 41,654 | 41,654 |
| 25.03.2024 | 40,4069 | 45,3331 | 39,6587 | 44,4289 |
| 26.03.2024 | 45,4266 | 47,2038 | 41,7165 | 43,5247 |
| 27.03.2024 | 43,5247 | 43,8989 | 39,3156 | 40,5316 |
| 28.03.2024 | 40,5316 | 43,1818 | 37,975 | 38,2245 |
| 31.03.2024 | 38,4739 | 40,4382 | 37,7256 | 37,975 |
| 01.04.2024 | 38,0373 | 38,4427 | 35,5743 | 35,7614 |
| 02.04.2024 | 35,356 | 39,3156 | 34,7325 | 39,3156 |
| 03.04.2024 | 39,5339 | 42,34 | 36,7591 | 36,8526 |
| 04.04.2024 | 36,9773 | 38,3804 | 36,7903 | 37,788 |
| 07.04.2024 | 37,788 | 38,9727 | 37,0397 | 37,5697 |
| 08.04.2024 | 37,6009 | 41,3111 | 37,3203 | 41,3111 |
| 14.04.2024 | 41,1553 | 42,9012 | 39,6587 | 39,6587 |
| 15.04.2024 | 39,6587 | 41,0928 | 38,4115 | 39,1598 |
| 16.04.2024 | 39,4404 | 40,3758 | 38,318 | 38,7545 |
| 17.04.2024 | 38,8168 | 42,6206 | 38,2868 | 40,4069 |
| 18.04.2024 | 39,5962 | 42,0282 | 39,3469 | 40,9058 |
| 21.04.2024 | 41,5293 | 42,6517 | 39,4716 | 39,4716 |
| 23.04.2024 | 39,5339 | 41,5293 | 38,9727 | 41,2176 |
| 24.04.2024 | 41,5293 | 41,9035 | 39,0975 | 39,2845 |
| 25.04.2024 | 39,2845 | 40,1263 | 38,6921 | 38,848 |
| 28.04.2024 | 39,0351 | 39,721 | 38,0686 | 38,1621 |
| 29.04.2024 | 38,1621 | 39,5651 | 37,8192 | 37,9439 |
| 01.05.2024 | 38,0373 | 39,0039 | 37,2891 | 38,661 |
| 02.05.2024 | 39,1286 | 39,1598 | 37,3515 | 37,5386 |
| 05.05.2024 | 37,5386 | 37,8192 | 37,1332 | 37,445 |
| 06.05.2024 | 37,7975 | 38,1752 | 36,8219 | 37,9549 |
| 07.05.2024 | 37,9549 | 38,9305 | 37,3569 | 38,1752 |
| 08.05.2024 | 38,3954 | 38,8046 | 36,8219 | 36,9792 |
| 09.05.2024 | 36,3183 | 36,7904 | 35,4371 | 35,9722 |
| 12.05.2024 | 36,0036 | 36,2554 | 34,2097 | 34,2097 |
| 13.05.2024 | 34,3356 | 34,9021 | 34,2727 | 34,4929 |
| 14.05.2024 | 35,1224 | 36,6959 | 34,5874 | 35,5945 |
| 15.05.2024 | 35,8148 | 36,6645 | 34,7447 | 35,1224 |
| 16.05.2024 | 35,1539 | 36,0665 | 34,9965 | 35,5945 |
| 19.05.2024 | 35,6259 | 36,2554 | 34,8706 | 35,8777 |
| 20.05.2024 | 35,8777 | 37,7031 | 34,6189 | 36,9792 |
| 21.05.2024 | 37,2624 | 40,6614 | 36,9163 | 38,8675 |
| 22.05.2024 | 39,0879 | 40,2838 | 38,5528 | 39,0249 |
| 23.05.2024 | 38,7731 | 39,8431 | 37,9863 | 38,9619 |
| 26.05.2024 | 38,899 | 38,9305 | 36,2239 | 36,2239 |
| 27.05.2024 | 36,2554 | 38,899 | 36,2554 | 36,4757 |
| 28.05.2024 | 36,5071 | 37,0107 | 33,0767 | 34,1783 |
| 29.05.2024 | 34,5244 | 34,9335 | 33,6747 | 34,6189 |
| 30.05.2024 | 35,3501 | 36,9279 | 33,2331 | 33,2331 |
| 02.06.2024 | 32,4542 | 32,634 | 29,9178 | 29,9178 |
| 03.06.2024 | 29,5184 | 31,6753 | 29,1589 | 29,1788 |
| 04.06.2024 | 28,9592 | 29,3586 | 26,962 | 27,3814 |
| 05.06.2024 | 27,5212 | 30,1175 | 27,3414 | 30,1175 |
| 06.06.2024 | 30,9563 | 33,1133 | 30,9563 | 33,1133 |
| 09.06.2024 | 34,9507 | 36,4086 | 33,7524 | 36,4086 |
| 10.06.2024 | 33,9521 | 37,1875 | 32,7738 | 32,7738 |
| 11.06.2024 | 32,7738 | 34,6312 | 30,9963 | 31,0961 |
| 12.06.2024 | 31,8551 | 32,3344 | 31,0163 | 31,2559 |
| 13.06.2024 | 31,7952 | 31,8351 | 30,2174 | 30,9563 |
| 19.06.2024 | 31,0562 | 31,875 | 30,7566 | 31,0762 |
| 20.06.2024 | 31,216 | 31,6953 | 30,5569 | 30,7766 |
| 23.06.2024 | 30,7766 | 31,0362 | 29,2388 | 29,4584 |
| 24.06.2024 | 29,5383 | 31,8351 | 29,2587 | 29,9577 |
| 25.06.2024 | 29,9777 | 30,5569 | 28,9592 | 28,9592 |
| 26.06.2024 | 28,9791 | 29,3786 | 28,7794 | 28,9991 |
| 27.06.2024 | 29,039 | 29,4784 | 28,38 | 28,5797 |
| 30.06.2024 | 28,6196 | 28,8793 | 27,3614 | 27,4213 |
| 01.07.2024 | 27,4613 | 29,2787 | 27,4613 | 27,5811 |
| 02.07.2024 | 27,9805 | 28,1004 | 27,0618 | 27,2815 |
| 03.07.2024 | 27,3015 | 27,5212 | 27,0219 | 27,3814 |
| 04.07.2024 | 27,4812 | 29,1988 | 27,3614 | 28,1203 |
| 07.07.2024 | 28,1203 | 28,5198 | 27,661 | 27,8607 |
| 08.07.2024 | 28,0404 | 28,5997 | 27,4613 | 28,5597 |
| 09.07.2024 | 28,7994 | 31,0562 | 28,5797 | 30,1575 |
| 10.07.2024 | 30,4171 | 31,4956 | 29,8379 | 29,9977 |
| 11.07.2024 | 30,1575 | 30,2773 | 29,2987 | 29,5583 |
| 15.07.2024 | 29,5783 | 29,758 | 29,1988 | 29,1988 |
| 16.07.2024 | 29,3186 | 29,5783 | 28,5997 | 28,7594 |
| 17.07.2024 | 28,8593 | 29,6981 | 28,5597 | 29,1788 |
| 18.07.2024 | 29,2188 | 29,3386 | 28,4798 | 28,6795 |
| 21.07.2024 | 28,6995 | 29,1389 | 28,3001 | 28,6596 |
| 22.07.2024 | 28,7594 | 29,9178 | 28,7594 | 28,8393 |
| 23.07.2024 | 28,9592 | 29,2388 | 28,34 | 28,4199 |
| 24.07.2024 | 28,4599 | 28,6196 | 27,5611 | 27,641 |
| 25.07.2024 | 27,7409 | 28,2601 | 27,641 | 27,8008 |
| 28.07.2024 | 27,8008 | 27,9606 | 27,2615 | 27,4014 |
| 29.07.2024 | 27,4613 | 29,2587 | 27,4613 | 27,9805 |
| 30.07.2024 | 27,9805 | 28,0205 | 27,2216 | 27,2615 |
| 31.07.2024 | 27,621 | 27,9606 | 27,3814 | 27,4812 |
| 01.08.2024 | 27,4812 | 29,1589 | 27,3015 | 27,8807 |
| 04.08.2024 | 25,524 | 26,4826 | 25,1845 | 25,4641 |
| 05.08.2024 | 26,3029 | 26,962 | 25,6438 | 25,7437 |
| 06.08.2024 | 26,0233 | 26,3029 | 25,7437 | 25,9834 |
| 07.08.2024 | 26,1431 | 26,8022 | 25,8236 | 26,263 |
| 08.08.2024 | 26,263 | 26,3229 | 25,0247 | 25,1246 |
| 11.08.2024 | 25,2644 | 25,5839 | 23,9462 | 23,9662 |
| 12.08.2024 | 24,9648 | 25,0447 | 23,6666 | 24,1659 |
| 13.08.2024 | 24,2658 | 24,4655 | 23,8863 | 23,9862 |
| 14.08.2024 | 24,0461 | 24,3257 | 23,7465 | 24,2658 |
| 15.08.2024 | 24,3656 | 24,6652 | 23,7066 | 23,8064 |
| 18.08.2024 | 23,9662 | 26,1831 | 23,7665 | 24,5654 |
| 19.08.2024 | 24,8649 | 25,9035 | 24,5254 | 24,6852 |
| 20.08.2024 | 24,6852 | 24,8649 | 24,0061 | 24,086 |
| 21.08.2024 | 24,1659 | 24,4255 | 23,4669 | 23,6666 |
| 22.08.2024 | 23,6866 | 23,7265 | 22,708 | 22,7479 |
| 25.08.2024 | 22,8478 | 23,2272 | 22,2087 | 22,2486 |
| 26.08.2024 | 22,2686 | 22,9077 | 22,1488 | 22,5682 |
| 27.08.2024 | 22,5682 | 22,9277 | 22,4883 | 22,7279 |
| 28.08.2024 | 22,9676 | 24,9848 | 22,7479 | 24,9848 |
| 01.09.2024 | 26,0632 | 27,4812 | 25,7037 | 27,4812 |
| 02.09.2024 | 28,5797 | 30,2174 | 27,1018 | 27,9606 |
| 03.09.2024 | 27,8008 | 27,9606 | 26,6624 | 27,0419 |
| 04.09.2024 | 27,3814 | 29,7381 | 26,962 | 29,7381 |
| 05.09.2024 | 30,8365 | 32,2146 | 29,4584 | 29,4584 |
| 08.09.2024 | 29,8179 | 31,6354 | 29,8179 | 30,3372 |
| 09.09.2024 | 30,9563 | 31,2359 | 28,7994 | 29,1189 |
| 10.09.2024 | 29,1389 | 29,4584 | 28,1004 | 28,2402 |
| 11.09.2024 | 28,5597 | 29,2188 | 26,7023 | 27,5412 |
| 12.09.2024 | 27,5611 | 27,9406 | 27,1417 | 27,661 |
| 15.09.2024 | 27,9206 | 29,059 | 27,2815 | 27,5611 |
| 16.09.2024 | 27,5811 | 28,0804 | 27,3414 | 27,7009 |
| 17.09.2024 | 27,7209 | 27,8008 | 26,5625 | 26,6025 |
| 18.09.2024 | 26,7023 | 29,2587 | 26,7023 | 29,2587 |
| 19.09.2024 | 30,8964 | 31,0362 | 28,2601 | 28,4599 |
| 22.09.2024 | 28,5997 | 31,2959 | 28,5797 | 31,2959 |
| 23.09.2024 | 32,7937 | 32,7937 | 29,8579 | 30,1575 |
| 24.09.2024 | 30,2374 | 32,5541 | 30,0975 | 31,2559 |
| 25.09.2024 | 31,3757 | 32,4343 | 30,9563 | 31,216 |
| 26.09.2024 | 30,2973 | 30,9563 | 29,6981 | 30,0975 |
| 29.09.2024 | 30,0975 | 32,4542 | 29,3386 | 31,915 |
| 30.09.2024 | 31,875 | 32,7338 | 30,3772 | 30,9563 |
| 01.10.2024 | 30,3572 | 30,9563 | 29,2587 | 29,8978 |
| 02.10.2024 | 30,0376 | 30,6967 | 28,7395 | 28,8793 |
| 03.10.2024 | 28,8793 | 29,3586 | 27,7209 | 28,38 |
| 06.10.2024 | 28,7195 | 29,7381 | 28,2801 | 28,6196 |
| 07.10.2024 | 29,2388 | 29,2388 | 27,8407 | 28,1403 |
| 08.10.2024 | 28,1403 | 28,4998 | 27,4413 | 28,1403 |
| 09.10.2024 | 28,1403 | 28,36 | 27,4812 | 27,641 |
| 10.10.2024 | 27,641 | 29,9577 | 27,0818 | 27,8607 |
| 13.10.2024 | 27,4812 | 29,039 | 27,4613 | 27,7808 |
| 14.10.2024 | 27,7808 | 28,7794 | 27,661 | 28,4399 |
| 15.10.2024 | 28,36 | 28,8793 | 27,9606 | 28,8793 |
| 16.10.2024 | 28,5597 | 29,1589 | 28,38 | 28,7994 |
| 17.10.2024 | 28,7994 | 29,079 | 28,0804 | 28,1803 |
| 20.10.2024 | 27,9805 | 28,6795 | 27,7808 | 28,0005 |
| 21.10.2024 | 28,0005 | 28,4599 | 27,661 | 28,1803 |
| 22.10.2024 | 28,1803 | 28,38 | 26,7822 | 26,8022 |
| 23.10.2024 | 27,2615 | 27,5212 | 26,8022 | 27,2815 |
| 24.10.2024 | 27,3414 | 27,3414 | 26,6624 | 27,1417 |
| 27.10.2024 | 27,2016 | 27,3614 | 27,0818 | 27,1217 |
| 29.10.2024 | 27,1217 | 27,3414 | 27,0419 | 27,0818 |
| 30.10.2024 | 27,0818 | 27,2016 | 26,6824 | 26,7623 |
| 31.10.2024 | 26,7023 | 27,8407 | 26,4627 | 26,7822 |
| 03.11.2024 | 26,8421 | 28,8393 | 26,8022 | 27,2216 |
| 04.11.2024 | 27,2216 | 27,4413 | 26,1032 | 26,6025 |
| 05.11.2024 | 26,8022 | 27,0219 | 26,5026 | 26,8222 |
| 06.11.2024 | 26,942 | 27,4413 | 26,5825 | 26,9819 |
| 07.11.2024 | 27,1217 | 27,5811 | 26,7623 | 27,3015 |
| 10.11.2024 | 27,3614 | 27,9206 | 27,2216 | 27,3414 |
| 11.11.2024 | 27,3614 | 27,3614 | 26,5226 | 26,942 |
| 12.11.2024 | 26,942 | 27,1417 | 26,4627 | 26,6424 |
| 13.11.2024 | 26,8421 | 27,1817 | 26,6424 | 27,0019 |
| 14.11.2024 | 27,0219 | 27,2016 | 26,8022 | 26,8421 |
| 17.11.2024 | 26,8821 | 27,1018 | 26,7822 | 26,8821 |
| 18.11.2024 | 27,1018 | 27,3015 | 26,1032 | 26,3428 |
| 19.11.2024 | 26,4227 | 26,5226 | 25,2644 | 25,4241 |
| 20.11.2024 | 25,504 | 26,0433 | 25,3642 | 25,9634 |
| 21.11.2024 | 25,9834 | 26,8421 | 25,7237 | 26,4627 |
| 24.11.2024 | 26,6424 | 27,0818 | 26,5026 | 26,962 |
| 25.11.2024 | 26,9819 | 27,0818 | 26,5825 | 26,7623 |
| 26.11.2024 | 26,8621 | 27,3015 | 26,7623 | 26,8022 |
| 27.11.2024 | 26,8821 | 27,0019 | 26,4826 | 26,6624 |
| 28.11.2024 | 26,6824 | 26,8821 | 26,4826 | 26,8421 |
| 01.12.2024 | 26,8222 | 27,1018 | 26,5026 | 26,7623 |
| 02.12.2024 | 26,7623 | 26,962 | 26,6224 | 26,7623 |
| 03.12.2024 | 26,8022 | 26,9819 | 26,3428 | 26,4427 |
| 04.12.2024 | 26,4627 | 27,0219 | 26,4427 | 26,6224 |
| 05.12.2024 | 26,7822 | 27,2815 | 26,6824 | 27,2216 |
| 08.12.2024 | 27,3215 | 27,7608 | 26,962 | 27,4014 |
| 09.12.2024 | 27,4613 | 27,5611 | 26,5625 | 26,6224 |
| 10.12.2024 | 26,6824 | 26,8022 | 25,8635 | 25,9634 |
| 11.12.2024 | 26,0433 | 26,263 | 25,9434 | 25,9434 |
| 12.12.2024 | 25,9634 | 26,223 | 25,8236 | 26,1032 |
| 15.12.2024 | 26,243 | 28,6995 | 26,243 | 28,6995 |
| 16.12.2024 | 29,2188 | 29,4584 | 27,1617 | 27,3015 |
| 17.12.2024 | 27,2615 | 29,3586 | 27,0818 | 27,9606 |
| 18.12.2024 | 27,9606 | 28,9392 | 27,1018 | 27,1417 |
| 19.12.2024 | 27,4413 | 28,2002 | 26,6824 | 26,8421 |
| 22.12.2024 | 27,0419 | 27,7009 | 26,4826 | 26,5625 |
| 23.12.2024 | 26,6224 | 26,8421 | 26,1032 | 26,4427 |
| 24.12.2024 | 26,6624 | 27,0818 | 26,5625 | 26,5625 |
| 25.12.2024 | 26,6224 | 26,7822 | 26,263 | 26,3229 |
| 26.12.2024 | 26,3428 | 26,6424 | 26,3428 | 26,4627 |
| 29.12.2024 | 26,6025 | 27,3215 | 26,5625 | 26,7023 |
| 30.12.2024 | 26,8222 | 26,8621 | 26,3229 | 26,4028 |