Skip to main content
logo
Altinay Savunma Teknolojileri Anonim Sirketi (IST:ALTNY)
Turkey flag Turkey · Delayed Price · Currency is TRY
17.37
+0.33 (1.94%)
Jun 2, 2026, 6:08 PM GMT+3

IST:ALTNY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 202617.3017.5317.0717.3717.371.94%22,222,650
Jun 1, 202617.1217.4616.9017.0417.040.47%33,250,001
May 26, 202616.9417.2916.5516.9616.960.59%15,026,990
May 25, 202617.1917.3716.8416.8616.86-0.24%17,862,720
May 22, 202615.7917.0015.6016.9016.905.62%22,901,260
May 21, 202617.2217.3815.9816.0016.00-6.98%19,388,449
May 20, 202617.2617.5416.9517.2017.20-0.64%27,654,780
May 18, 202617.6018.1317.2217.3117.31-1.20%27,512,070
May 15, 202617.2617.9717.1717.5217.521.51%40,100,350
May 14, 202617.2917.6017.1117.2617.26-0.17%28,369,090
May 13, 202618.5218.7817.0917.2917.29-6.54%39,750,550
May 12, 202618.5819.1018.3518.5018.50-4.49%51,446,050
May 11, 202620.0020.9619.3219.3719.37-0.56%79,753,140
May 8, 202617.8019.4817.7019.4819.489.99%71,434,300
May 7, 202617.9918.0517.3817.7117.71-0.23%33,709,560
May 6, 202617.0817.9116.7917.7517.754.29%73,140,710
May 5, 202616.6017.1816.2917.0217.022.96%40,571,240
May 4, 202616.1716.8516.0916.5316.533.25%46,980,190
Apr 30, 202615.8716.2215.8716.0116.011.01%15,122,090
Apr 29, 202615.9916.2015.7315.8515.85-0.63%13,466,780
Apr 28, 202615.9816.3715.9515.9515.95-0.13%24,831,030
Apr 27, 202616.1516.2615.9315.9715.97-1.11%16,618,440
Apr 24, 202615.7716.2615.5816.1516.152.74%27,483,600
Apr 22, 202616.3716.3715.6515.7215.72-4.03%21,670,280
Apr 21, 202615.9916.6415.8016.3816.382.44%44,386,250
Apr 20, 202616.0316.3415.9615.9915.990.19%29,374,350
Apr 17, 202616.1416.2015.8215.9615.96-0.06%29,676,310
Apr 16, 202616.2816.4515.8515.9715.97-0.31%30,134,530
Apr 15, 202615.8716.2615.8116.0216.021.07%33,822,870
Apr 14, 202616.0716.5515.7915.8515.85-1.31%48,761,870
Apr 13, 202615.5816.2315.0416.0616.065.52%80,804,900
Apr 10, 202614.7615.3914.7315.2215.223.19%41,392,620
Apr 9, 202614.9615.1514.7114.7514.75-1.73%33,655,920
Apr 8, 202614.6415.1514.3715.0115.01-0.13%41,453,670
Apr 7, 202614.7415.8814.7215.0315.032.18%68,116,980
Apr 6, 202614.8015.0014.7014.7114.71-0.34%13,990,000
Apr 3, 202614.4614.8714.4314.7614.762.22%25,311,080
Apr 2, 202614.5414.8714.3714.4414.44-0.62%25,533,320
Apr 1, 202614.3814.6414.3514.5314.531.54%16,188,130
Mar 31, 202614.3914.4014.2214.3114.31-0.49%15,330,990
Mar 30, 202614.4014.5214.3014.3814.380.63%11,343,990
Mar 27, 202614.4814.5314.2114.2914.29-1.31%10,742,070
Mar 26, 202614.7914.8314.4514.4814.48-1.16%16,346,660
Mar 25, 202614.7314.7914.6214.6514.65-0.34%13,289,540
Mar 24, 202615.1315.1714.6914.7014.70-2.65%19,152,890
Mar 23, 202615.1015.6914.9815.1015.10-34,666,060
Mar 19, 202615.0015.1014.9215.1015.100.40%7,924,317
Mar 18, 202615.2015.4315.0215.0415.04-0.99%28,082,980
Mar 17, 202614.9515.2314.9115.1915.191.74%23,476,780
Mar 16, 202615.2215.2214.9014.9314.93-0.47%15,893,290