Skip to main content
logo
Altinay Savunma Teknolojileri Anonim Sirketi (IST:ALTNY)
Turkey flag Turkey · Delayed Price · Currency is TRY
16.77
-0.12 (-0.71%)
Aug 14, 2026, 6:09 PM GMT+3

IST:ALTNY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202616.9017.1216.6316.7716.77-0.71%12,302,670
Aug 13, 202616.3817.0916.2316.8916.893.11%27,048,028
Aug 12, 202616.0116.4415.9816.3816.382.31%20,808,287
Aug 11, 202616.3516.3515.8416.0116.01-1.17%8,597,810
Aug 10, 202615.9616.2015.7916.2016.201.82%11,792,072
Aug 7, 202615.7916.1015.7415.9115.910.70%13,628,442
Aug 6, 202615.6915.9215.5415.8015.800.70%8,903,044
Aug 5, 202615.7615.8715.4315.6915.69-0.57%13,798,734
Aug 4, 202615.1915.9915.1915.7815.783.68%15,753,431
Aug 3, 202615.3915.6915.1815.2215.22-1.04%8,488,663
Jul 31, 202615.3815.5114.9415.3815.380.33%11,059,495
Jul 30, 202615.4515.7715.2415.3315.33-0.78%11,600,619
Jul 29, 202615.7715.8915.4515.4515.45-3.01%8,139,081
Jul 28, 202615.7616.2015.6815.9315.930.31%16,369,099
Jul 27, 202616.6816.7415.8515.8815.88-4.74%15,770,051
Jul 24, 202617.0017.1716.6516.6716.67-1.94%17,887,172
Jul 23, 202617.3217.3816.8017.0017.00-0.47%25,013,498
Jul 22, 202616.7717.5116.6217.0817.081.97%36,937,896
Jul 21, 202617.5017.5716.2116.7516.75-0.48%78,626,467
Jul 20, 202616.8016.8316.4016.8316.8310.00%9,467,938
Jul 17, 202615.7215.7315.1215.3015.30-2.73%15,089,880
Jul 16, 202615.7616.1515.7215.7315.73-0.19%20,611,978
Jul 14, 202615.5616.0315.3515.7615.761.48%14,833,638
Jul 13, 202616.1816.1815.4415.5315.53-2.20%14,221,475
Jul 10, 202615.5216.0415.4515.8815.882.45%20,278,163
Jul 9, 202616.3916.4415.4515.5015.50-4.97%22,715,741
Jul 8, 202617.0217.4416.3016.3116.31-4.23%33,421,318
Jul 7, 202618.0718.2316.8617.0317.03-5.76%40,669,649
Jul 6, 202617.9018.9017.7518.0718.073.43%70,901,223
Jul 3, 202617.0317.5116.8117.4717.473.01%31,988,149
Jul 2, 202617.4817.5016.8816.9616.96-1.80%27,120,135
Jul 1, 202616.7317.5716.6117.2717.273.41%40,512,779
Jun 30, 202617.0417.7116.4116.7016.700.91%47,246,888
Jun 29, 202615.9017.0815.8916.5516.555.15%75,046,744
Jun 26, 202616.0916.7515.5415.7415.74-2.24%26,477,022
Jun 25, 202615.6416.2815.5016.1016.104.89%30,464,916
Jun 24, 202615.7115.9615.1515.3515.35-2.17%13,182,646
Jun 23, 202615.9316.0515.6915.6915.69-1.44%8,849,266
Jun 22, 202616.1416.2015.9015.9215.92-1.42%11,550,744
Jun 19, 202616.0616.3315.8816.1516.150.62%12,637,310
Jun 18, 202616.0316.2015.8916.0516.050.31%18,029,890
Jun 17, 202615.9516.8015.9116.0016.000.31%32,969,170
Jun 16, 202615.8816.1115.7915.9515.950.44%14,538,290
Jun 15, 202616.0816.4515.8615.8815.88-0.75%18,888,310
Jun 12, 202616.0216.3115.8016.0016.00-0.62%19,799,950
Jun 11, 202616.0016.6416.0016.1016.100.81%25,459,740
Jun 10, 202615.9016.4915.8515.9715.970.44%18,403,160
Jun 9, 202616.5016.6015.8715.9015.90-3.05%9,581,235
Jun 8, 202617.0017.1716.2516.4016.40-1.74%19,020,371
Jun 5, 202616.5317.0016.4816.6916.690.85%14,780,340