Altinay Savunma Teknolojileri Anonim Sirketi (IST:ALTNY)
Turkey · Delayed Price · Currency is TRY 72.60
+0.65 (0.90%)
Oct 8, 2025, 5:46 PM GMT+3
IST:ALTNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 72.30 | 73.45 | 72.05 | 72.90 | 72.90 | 1.32% | 1,498,852 |
| Oct 7, 2025 | 71.75 | 72.75 | 71.35 | 71.95 | 71.95 | 0.70% | 4,134,520 |
| Oct 6, 2025 | 72.75 | 73.00 | 71.40 | 71.45 | 71.45 | -1.52% | 3,203,034 |
| Oct 3, 2025 | 73.75 | 74.20 | 72.30 | 72.55 | 72.55 | -1.63% | 3,021,910 |
| Oct 2, 2025 | 73.80 | 74.65 | 73.05 | 73.75 | 73.75 | 0.34% | 2,780,365 |
| Oct 1, 2025 | 73.05 | 73.65 | 71.60 | 73.50 | 73.50 | 1.38% | 4,290,118 |
| Sep 30, 2025 | 72.80 | 73.50 | 72.25 | 72.50 | 72.50 | -0.28% | 3,265,069 |
| Sep 29, 2025 | 73.65 | 74.60 | 72.70 | 72.70 | 72.70 | -1.82% | 3,865,447 |
| Sep 26, 2025 | 75.70 | 75.90 | 73.90 | 74.05 | 74.05 | -2.05% | 4,473,945 |
| Sep 25, 2025 | 77.40 | 77.40 | 75.35 | 75.60 | 75.60 | -1.37% | 3,566,261 |
| Sep 24, 2025 | 76.80 | 77.40 | 75.30 | 76.65 | 76.65 | 0.46% | 5,152,818 |
| Sep 23, 2025 | 78.10 | 79.15 | 76.30 | 76.30 | 76.30 | -2.43% | 6,700,369 |
| Sep 22, 2025 | 79.70 | 80.75 | 78.00 | 78.20 | 78.20 | 1.16% | 13,017,060 |
| Sep 19, 2025 | 76.50 | 77.70 | 76.00 | 77.30 | 77.30 | 1.11% | 7,429,485 |
| Sep 18, 2025 | 77.45 | 77.85 | 75.65 | 76.45 | 76.45 | -0.13% | 6,882,253 |
| 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 |