Skip to main content
logo
Altinay Savunma Teknolojileri Anonim Sirketi (IST:ALTNY)
Turkey flag Turkey · Delayed Price · Currency is TRY
18.14
+1.39 (8.30%)
Mar 2, 2026, 6:09 PM GMT+3

IST:ALTNY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 2, 202617.7918.4217.5918.10-8.06%153,669,154
Feb 27, 202615.9117.1415.8516.7516.755.55%79,457,900
Feb 26, 202616.3016.3815.8215.8715.87-2.46%17,413,070
Feb 25, 202616.4816.8216.0916.2716.270.12%38,578,652
Feb 24, 202616.3716.8716.2516.2516.25-0.55%38,517,550
Feb 23, 202616.7816.9116.2916.3416.34-2.51%35,247,990
Feb 20, 202617.0217.5016.6316.7616.76-1.59%74,056,400
Feb 19, 202616.9018.0816.6017.0317.031.31%145,179,000
Feb 18, 202616.2717.3116.2516.8116.813.07%74,002,040
Feb 17, 202616.4816.7916.1316.3116.310.80%40,897,900
Feb 16, 202616.2116.5316.0916.1816.181.12%20,050,480
Feb 13, 202615.8816.0315.8016.0016.000.95%19,312,921
Feb 12, 202615.6915.9215.6615.8515.851.02%14,815,770
Feb 11, 202615.7615.7915.5715.6915.69-0.63%11,465,260
Feb 10, 202615.9316.0915.7515.7915.79-0.88%17,061,820
Feb 9, 202615.7116.0215.6615.9315.931.85%19,747,330
Feb 6, 202615.5515.8315.5115.6415.640.58%15,739,050
Feb 5, 202615.8515.9815.5315.5515.55-1.71%12,906,170
Feb 4, 202615.7616.0715.7515.8215.820.57%19,664,500
Feb 3, 202615.9016.0815.7015.7315.73-0.88%16,341,100
Feb 2, 202616.3016.3015.8015.8715.87-3.00%24,576,620
Jan 30, 202616.9016.9316.2216.3616.36-3.20%16,522,540
Jan 29, 202616.7016.9016.5616.9016.901.56%26,563,810
Jan 28, 202616.6616.7616.4916.6416.64-0.06%18,762,960
Jan 27, 202617.0417.1416.5416.6516.65-2.29%20,176,360
Jan 26, 202616.8817.3516.8017.0417.041.43%25,452,180
Jan 23, 202616.5916.9416.4516.8016.801.94%21,217,350
Jan 22, 202616.3616.6016.2716.4816.480.80%13,981,430
Jan 21, 202617.3717.4016.2016.3516.35-6.25%31,397,030
Jan 20, 202617.2117.5917.1417.4417.441.34%32,143,310
Jan 19, 202617.7917.8617.2117.2117.21-3.21%30,570,140
Jan 16, 202617.9017.9317.3717.7817.78-0.22%49,332,690
Jan 15, 202616.9418.0516.8617.8217.825.51%59,892,510
Jan 14, 202617.4217.7716.8916.8916.89-2.09%30,397,450
Jan 13, 202617.2217.4516.8017.2517.250.52%39,372,900
Jan 12, 202616.5217.8016.5217.1617.164.63%59,777,210
Jan 9, 202615.6116.6715.3816.4016.405.20%53,564,760
Jan 8, 202615.4615.7315.2215.5915.591.23%31,875,960
Jan 7, 202615.4015.7515.3815.4015.40-21,268,530
Jan 6, 202615.3215.5015.1115.4015.400.52%18,153,432
Jan 5, 202615.1215.7615.1215.3215.322.75%29,437,760
Jan 2, 202614.6514.9314.6514.9114.911.77%10,679,840
Dec 31, 202514.7015.0014.6514.6514.65-0.75%14,389,150
Dec 30, 202514.8315.1314.5514.7614.76-0.27%14,487,840
Dec 29, 202515.6615.7414.8014.8014.80-5.43%17,089,130
Dec 26, 202515.7016.6015.5515.6515.652.17%57,880,220
Dec 25, 202515.4115.4815.2515.3215.32-12,365,297
Dec 24, 202515.6815.7215.2915.3215.32-2.18%15,740,588
Dec 23, 202515.3515.8215.1815.6615.661.99%25,909,201
Dec 22, 202515.6516.0415.3115.3515.35-1.13%22,283,479