Altinay Savunma Teknolojileri Anonim Sirketi (IST:ALTNY)
Turkey · Delayed Price · Currency is TRY 76.95
-2.15 (-2.72%)
Sep 17, 2025, 5:46 PM GMT+3
IST:ALTNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 79.10 | 79.10 | 76.50 | 76.55 | 76.55 | -3.22% | 9,047,457 |
| Sep 16, 2025 | 75.40 | 79.65 | 75.00 | 79.10 | 79.10 | 5.61% | 17,890,346 |
| Sep 15, 2025 | 71.30 | 75.50 | 70.70 | 74.90 | 74.90 | 4.90% | 7,875,866 |
| Sep 12, 2025 | 71.60 | 72.35 | 70.50 | 71.40 | 71.40 | -0.28% | 3,337,373 |
| Sep 11, 2025 | 73.20 | 73.95 | 71.30 | 71.60 | 71.60 | -2.19% | 3,723,395 |
| Sep 10, 2025 | 73.10 | 74.55 | 73.10 | 73.20 | 73.20 | 1.31% | 5,440,634 |
| Sep 9, 2025 | 71.80 | 74.25 | 71.50 | 72.25 | 72.25 | 0.84% | 5,882,243 |
| Sep 8, 2025 | 71.90 | 72.40 | 71.00 | 71.65 | 71.65 | -1.71% | 4,565,300 |
| Sep 5, 2025 | 75.40 | 75.50 | 72.80 | 72.90 | 72.90 | -2.80% | 5,380,006 |
| Sep 4, 2025 | 73.70 | 75.55 | 73.60 | 75.00 | 75.00 | 1.90% | 5,112,159 |
| Sep 3, 2025 | 73.10 | 74.25 | 72.00 | 73.60 | 73.60 | 0.75% | 5,782,268 |
| Sep 2, 2025 | 77.05 | 77.75 | 71.50 | 73.05 | 73.05 | -5.19% | 10,051,305 |
| Sep 1, 2025 | 75.80 | 77.40 | 75.70 | 77.05 | 77.05 | 1.78% | 4,554,910 |
| Aug 29, 2025 | 76.00 | 76.55 | 75.50 | 75.70 | 75.70 | -0.13% | 4,068,906 |
| Aug 28, 2025 | 77.20 | 77.80 | 75.80 | 75.80 | 75.80 | -1.24% | 6,904,951 |
| Aug 27, 2025 | 77.25 | 78.30 | 76.55 | 76.75 | 76.75 | -0.32% | 11,095,407 |
| Aug 26, 2025 | 78.05 | 78.75 | 76.50 | 77.00 | 77.00 | -1.28% | 8,573,527 |
| Aug 25, 2025 | 78.80 | 79.60 | 78.00 | 78.00 | 78.00 | 0.19% | 7,734,805 |
| Aug 22, 2025 | 76.20 | 78.60 | 75.95 | 77.85 | 77.85 | 2.43% | 9,910,020 |
| Aug 21, 2025 | 76.70 | 76.75 | 75.45 | 76.00 | 76.00 | -0.33% | 5,442,934 |
| Aug 20, 2025 | 73.60 | 76.25 | 73.45 | 76.25 | 76.25 | 3.67% | 11,302,965 |
| Aug 19, 2025 | 73.70 | 75.20 | 73.15 | 73.55 | 73.55 | -0.20% | 8,320,206 |
| Aug 18, 2025 | 75.00 | 75.00 | 72.50 | 73.70 | 73.70 | -3.28% | 7,983,117 |
| Aug 15, 2025 | 76.10 | 76.50 | 75.85 | 76.20 | 76.20 | 0.46% | 4,393,177 |
| Aug 14, 2025 | 76.10 | 77.25 | 75.65 | 75.85 | 75.85 | -0.26% | 8,785,898 |
| Aug 13, 2025 | 76.65 | 77.35 | 76.00 | 76.05 | 76.05 | -0.65% | 8,329,983 |
| Aug 12, 2025 | 77.30 | 77.75 | 76.50 | 76.55 | 76.55 | -0.71% | 5,908,477 |
| Aug 11, 2025 | 77.80 | 78.00 | 76.70 | 77.10 | 77.10 | -0.58% | 5,842,689 |
| Aug 8, 2025 | 76.20 | 79.55 | 76.20 | 77.55 | 77.55 | 1.84% | 14,912,353 |
| Aug 7, 2025 | 76.85 | 77.25 | 76.15 | 76.15 | 76.15 | -0.72% | 7,167,623 |
| Aug 6, 2025 | 77.10 | 77.45 | 76.50 | 76.70 | 76.70 | -0.39% | 10,409,131 |
| Aug 5, 2025 | 77.00 | 78.30 | 76.50 | 77.00 | 77.00 | 0.13% | 10,667,753 |
| Aug 4, 2025 | 78.65 | 78.75 | 76.75 | 76.90 | 76.90 | -1.41% | 11,811,993 |
| Aug 1, 2025 | 78.70 | 79.75 | 77.80 | 78.00 | 78.00 | 0.19% | 18,201,819 |
| Jul 31, 2025 | 80.00 | 80.80 | 75.55 | 77.85 | 77.85 | -4.71% | 57,745,141 |
| Jul 30, 2025 | 85.70 | 88.30 | 81.70 | 81.70 | 81.70 | -9.97% | 33,114,990 |
| Jul 29, 2025 | 100.80 | 102.10 | 90.75 | 90.75 | 90.75 | -9.97% | 25,172,573 |
| Jul 28, 2025 | 97.00 | 100.80 | 93.35 | 100.80 | 100.80 | 4.40% | 8,677,469 |
| Jul 25, 2025 | 96.50 | 99.05 | 95.05 | 96.55 | 96.55 | 0.47% | 8,772,551 |
| Jul 24, 2025 | 98.80 | 98.95 | 95.60 | 96.10 | 96.10 | -1.64% | 9,567,999 |
| Jul 23, 2025 | 95.50 | 100.40 | 95.30 | 97.70 | 97.70 | 2.84% | 14,728,672 |
| Jul 22, 2025 | 93.80 | 97.70 | 93.10 | 95.00 | 95.00 | 1.33% | 11,475,589 |
| Jul 21, 2025 | 90.10 | 94.95 | 88.55 | 93.75 | 93.75 | 7.14% | 15,460,782 |
| Jul 18, 2025 | 88.00 | 90.20 | 86.75 | 87.50 | 87.50 | 1.16% | 12,716,389 |
| Jul 17, 2025 | 87.55 | 89.85 | 86.45 | 86.50 | 86.50 | -3.24% | 12,338,487 |
| Jul 16, 2025 | 83.45 | 91.50 | 83.10 | 89.40 | 89.40 | 7.26% | 28,713,475 |
| Jul 14, 2025 | 84.30 | 84.30 | 82.70 | 83.35 | 83.35 | 0.66% | 2,908,739 |
| Jul 11, 2025 | 83.80 | 84.10 | 82.50 | 82.80 | 82.80 | -1.02% | 2,556,608 |
| Jul 10, 2025 | 85.00 | 85.45 | 83.55 | 83.65 | 83.65 | -0.89% | 4,366,637 |
| Jul 9, 2025 | 83.15 | 84.90 | 82.15 | 84.40 | 84.40 | 1.87% | 5,177,575 |