Skip to main content
logo
Altinay Savunma Teknolojileri Anonim Sirketi (IST:ALTNY)
Turkey flag Turkey · Delayed Price · Currency is TRY
16.89
+0.23 (1.38%)
Sep 4, 2026, 6:08 PM GMT+3

IST:ALTNY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 202616.4817.0915.7716.8916.891.38%31,779,000
Sep 3, 202617.4517.6016.2316.6616.66-4.53%19,887,592
Sep 2, 202617.4917.7117.1217.4517.450.29%20,845,226
Sep 1, 202617.7317.7317.1317.4017.40-1.92%16,062,517
Aug 31, 202618.4518.5617.6217.7417.74-4.06%16,531,521
Aug 28, 202618.5619.1218.4118.4918.49-0.38%20,912,040
Aug 27, 202617.9319.0017.9318.5618.563.57%35,235,198
Aug 26, 202618.6018.6317.8317.9217.92-3.66%26,193,690
Aug 25, 202619.0019.2318.5318.6018.60-1.06%21,281,960
Aug 24, 202619.2119.7318.8018.8018.80-2.13%38,139,567
Aug 21, 202618.4619.6417.5519.2119.213.11%75,475,500
Aug 20, 202617.7918.8317.5818.6318.638.82%90,668,646
Aug 19, 202615.5717.1215.5017.1217.129.96%36,900,368
Aug 18, 202615.8015.8415.4915.5715.57-1.39%8,681,259
Aug 17, 202615.9516.1915.6315.7915.79-5.84%26,500,413
Aug 14, 202616.9017.1216.6316.7716.77-0.71%12,302,672
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