Skip to main content
logo
Altinay Savunma Teknolojileri Anonim Sirketi (IST:ALTNY)
Turkey flag Turkey · Delayed Price · Currency is TRY
15.76
+0.23 (1.48%)
Jul 14, 2026, 6:09 PM GMT+3

IST:ALTNY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 4, 202616.8517.0416.2116.5516.55-1.55%20,999,550
Jun 3, 202617.3817.6716.8016.8116.81-3.22%27,292,450
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