Altinay Savunma Teknolojileri Anonim Sirketi (IST:ALTNY)
Turkey · Delayed Price · Currency is TRY 76.25
+0.40 (0.53%)
Aug 15, 2025, 5:46 PM GMT+3
IST:ALTNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 83.15 | 83.60 | 81.40 | 82.85 | 82.85 | - | 4,018,793 |
| Jul 7, 2025 | 85.30 | 86.60 | 82.70 | 82.85 | 82.85 | -2.64% | 6,196,787 |
| Jul 4, 2025 | 82.35 | 86.35 | 82.10 | 85.10 | 85.10 | 3.53% | 8,807,538 |
| Jul 3, 2025 | 82.80 | 83.75 | 82.00 | 82.20 | 82.20 | -0.36% | 5,195,748 |
| Jul 2, 2025 | 80.95 | 84.15 | 80.45 | 82.50 | 82.50 | 2.04% | 8,812,928 |
| Jul 1, 2025 | 81.95 | 82.40 | 80.65 | 80.85 | 80.85 | -1.28% | 4,225,996 |
| Jun 30, 2025 | 81.85 | 83.00 | 79.75 | 81.90 | 81.90 | 0.31% | 9,734,449 |
| Jun 27, 2025 | 80.10 | 84.85 | 79.95 | 81.65 | 81.65 | 2.13% | 13,827,707 |
| Jun 26, 2025 | 86.10 | 87.00 | 79.55 | 79.95 | 79.95 | -7.09% | 9,292,769 |
| Jun 25, 2025 | 88.70 | 91.35 | 85.60 | 86.05 | 86.05 | -2.77% | 15,524,776 |
| Jun 24, 2025 | 88.20 | 96.40 | 88.20 | 88.50 | 88.50 | -9.65% | 32,772,404 |
| Jun 23, 2025 | 90.75 | 97.95 | 90.75 | 97.95 | 97.95 | 9.99% | 24,513,391 |
| Jun 20, 2025 | 93.50 | 95.60 | 88.85 | 89.05 | 89.05 | -4.09% | 12,272,810 |
| Jun 19, 2025 | 101.90 | 103.60 | 90.20 | 92.85 | 92.85 | -4.33% | 43,137,481 |
| Jun 18, 2025 | 88.80 | 97.05 | 88.80 | 97.05 | 97.05 | 9.97% | 25,736,827 |
| Jun 17, 2025 | 86.75 | 94.80 | 84.40 | 88.25 | 88.25 | 2.26% | 27,726,795 |
| Jun 16, 2025 | 85.40 | 88.00 | 85.40 | 86.30 | 86.30 | 2.07% | 10,219,634 |
| Jun 13, 2025 | 86.70 | 89.20 | 84.40 | 84.55 | 84.55 | 1.14% | 18,553,940 |
| Jun 12, 2025 | 84.90 | 86.70 | 83.55 | 83.60 | 83.60 | 0.78% | 8,924,261 |
| Jun 11, 2025 | 81.30 | 83.90 | 79.70 | 82.95 | 82.95 | 2.34% | 9,245,092 |
| Jun 10, 2025 | 78.05 | 85.65 | 76.85 | 81.05 | 81.05 | 4.04% | 22,437,840 |
| Jun 5, 2025 | 78.10 | 82.00 | 77.90 | 77.90 | 77.90 | 1.17% | 7,964,386 |
| Jun 4, 2025 | 70.00 | 77.00 | 69.80 | 77.00 | 77.00 | 10.00% | 7,559,702 |