Skip to main content
logo
Altinay Savunma Teknolojileri Anonim Sirketi (IST:ALTNY)
Turkey flag Turkey · Delayed Price · Currency is TRY
19.77
+0.29 (1.49%)
May 11, 2026, 5:46 PM GMT+3

IST:ALTNY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 11, 202620.0020.9619.9520.32-4.31%31,291,914
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%46,980,192
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%21,670,282
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%68,116,989
Apr 6, 202614.8015.0014.7014.7114.71-0.34%13,990,000
Apr 3, 202614.4614.8714.4314.7614.762.22%25,311,082
Apr 2, 202614.5414.8714.3714.4414.44-0.62%25,533,323
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
Mar 13, 202615.3115.5914.9815.0015.00-1.32%26,428,890
Mar 12, 202615.2115.3014.9815.2015.200.26%23,734,540
Mar 11, 202615.5615.5615.1015.1615.16-2.94%23,259,480
Mar 10, 202615.3015.6815.2715.6215.621.63%28,911,450
Mar 9, 202616.2116.4715.2015.3715.37-5.12%43,014,348
Mar 6, 202616.6517.0016.1116.2016.20-2.11%66,736,750
Mar 5, 202616.6516.8316.3816.5516.55-0.96%50,418,420
Mar 4, 202616.8217.4216.4416.7116.71-0.54%94,525,600
Mar 3, 202618.4018.7716.6316.8016.80-7.39%116,642,300
Mar 2, 202617.7918.4217.5918.1418.148.30%156,980,100
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