Skip to main content
Altinay Savunma Teknolojileri Anonim Sirketi (IST:ALTNY)
Turkey flag Turkey · Delayed Price · Currency is TRY
15.35
-0.02 (-0.13%)
Mar 10, 2026, 10:05 AM GMT+3

IST:ALTNY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 25, 202616.4816.8216.0916.2716.270.12%38,578,652
Feb 24, 202616.3716.8716.2516.2516.25-0.55%38,517,550
Feb 23, 202616.7816.9116.2916.3416.34-2.51%35,247,990
Feb 20, 202617.0217.5016.6316.7616.76-1.59%74,056,400
Feb 19, 202616.9018.0816.6017.0317.031.31%145,179,000
Feb 18, 202616.2717.3116.2516.8116.813.07%74,002,040
Feb 17, 202616.4816.7916.1316.3116.310.80%40,897,900
Feb 16, 202616.2116.5316.0916.1816.181.12%20,050,480
Feb 13, 202615.8816.0315.8016.0016.000.95%19,312,921
Feb 12, 202615.6915.9215.6615.8515.851.02%14,815,770
Feb 11, 202615.7615.7915.5715.6915.69-0.63%11,465,260
Feb 10, 202615.9316.0915.7515.7915.79-0.88%17,061,820
Feb 9, 202615.7116.0215.6615.9315.931.85%19,747,330
Feb 6, 202615.5515.8315.5115.6415.640.58%15,739,050
Feb 5, 202615.8515.9815.5315.5515.55-1.71%12,906,170
Feb 4, 202615.7616.0715.7515.8215.820.57%19,664,500
Feb 3, 202615.9016.0815.7015.7315.73-0.88%16,341,100
Feb 2, 202616.3016.3015.8015.8715.87-3.00%24,576,620
Jan 30, 202616.9016.9316.2216.3616.36-3.20%16,522,540
Jan 29, 202616.7016.9016.5616.9016.901.56%26,563,810
Jan 28, 202616.6616.7616.4916.6416.64-0.06%18,762,960
Jan 27, 202617.0417.1416.5416.6516.65-2.29%20,176,360
Jan 26, 202616.8817.3516.8017.0417.041.43%25,452,180
Jan 23, 202616.5916.9416.4516.8016.801.94%21,217,350
Jan 22, 202616.3616.6016.2716.4816.480.80%13,981,430
Jan 21, 202617.3717.4016.2016.3516.35-6.25%31,397,030
Jan 20, 202617.2117.5917.1417.4417.441.34%32,143,310
Jan 19, 202617.7917.8617.2117.2117.21-3.21%30,570,140
Jan 16, 202617.9017.9317.3717.7817.78-0.22%49,332,690
Jan 15, 202616.9418.0516.8617.8217.825.51%59,892,510
Jan 14, 202617.4217.7716.8916.8916.89-2.09%30,397,450
Jan 13, 202617.2217.4516.8017.2517.250.52%39,372,900
Jan 12, 202616.5217.8016.5217.1617.164.63%59,777,210
Jan 9, 202615.6116.6715.3816.4016.405.20%53,564,760
Jan 8, 202615.4615.7315.2215.5915.591.23%31,875,960
Jan 7, 202615.4015.7515.3815.4015.40-21,268,530
Jan 6, 202615.3215.5015.1115.4015.400.52%18,153,432
Jan 5, 202615.1215.7615.1215.3215.322.75%29,437,760
Jan 2, 202614.6514.9314.6514.9114.911.77%10,679,840
Dec 31, 202514.7015.0014.6514.6514.65-0.75%14,389,150
Dec 30, 202514.8315.1314.5514.7614.76-0.27%14,487,840
Dec 29, 202515.6615.7414.8014.8014.80-5.43%17,089,130
Dec 26, 202515.7016.6015.5515.6515.652.17%57,880,220
Dec 25, 202515.4115.4815.2515.3215.32-12,365,297
Dec 24, 202515.6815.7215.2915.3215.32-2.18%15,740,588
Dec 23, 202515.3515.8215.1815.6615.661.99%25,909,201
Dec 22, 202515.6516.0415.3115.3515.35-1.13%22,283,479
Dec 19, 202515.4715.5315.0615.5315.530.23%28,983,469
Dec 18, 202514.7415.7714.6615.4915.495.87%47,651,252
Dec 17, 202514.6614.7814.5414.6414.64-0.16%10,061,610
Dec 16, 202514.9314.9714.6114.6614.66-1.74%9,242,240
Dec 15, 202514.8115.1914.8114.9214.920.88%16,055,746
Dec 12, 202514.9715.0014.6914.7914.79-0.87%12,642,652
Dec 11, 202515.0615.2514.8414.9214.92-1.39%13,727,983
Dec 10, 202515.3715.9315.0415.1315.13-1.00%28,254,652
Dec 9, 202514.6015.3714.5915.2815.284.92%36,171,808
Dec 8, 202514.5914.7414.4914.5714.560.49%12,301,224
Dec 5, 202514.5214.5314.3714.4914.49-0.17%8,441,961
Dec 4, 202514.3914.6414.3914.5214.520.99%9,300,368
Dec 3, 202514.6214.8114.3814.3814.38-1.70%11,057,658
Dec 2, 202514.6814.7314.5214.6214.62-0.40%8,196,494
Dec 1, 202514.4014.6914.4014.6814.682.29%11,360,826
Nov 28, 202514.4114.4214.2714.3514.350.24%7,869,758
Nov 27, 202514.4014.6014.2814.3214.32-0.49%8,254,145
Nov 26, 202514.4014.6114.3714.3914.39-9,539,531
Nov 25, 202514.7214.8514.3914.3914.39-2.16%12,232,769
Nov 24, 202514.7114.9914.6114.7114.71-10,911,134
Nov 21, 202514.7814.8814.5214.7114.71-0.55%9,961,561
Nov 20, 202514.8914.9714.7514.7914.79-0.63%8,009,255
Nov 19, 202514.9415.0014.7714.8814.880.07%11,555,715
Nov 18, 202515.2915.3114.8414.8714.87-2.77%9,577,064
Nov 17, 202514.8015.3714.8015.2915.294.00%19,528,808
Nov 14, 202514.4615.6714.4414.7114.711.13%71,781,605
Nov 13, 202514.4714.6614.3914.5414.540.98%8,950,117
Nov 12, 202514.5214.7114.2914.4014.40-0.49%16,143,552
Nov 11, 202514.9414.9514.2714.4714.47-3.15%16,623,691
Nov 10, 202515.0815.2714.9114.9414.94-1.17%11,608,589
Nov 7, 202515.4515.6415.0615.1215.12-2.50%11,308,407
Nov 6, 202515.6915.7715.4115.5115.51-0.53%12,637,034
Nov 5, 202515.6515.7715.4715.5915.59-0.15%16,130,309
Nov 4, 202515.8916.1215.5315.6115.61-1.77%13,854,965
Nov 3, 202515.8416.1815.8115.8915.890.44%18,480,512
Oct 31, 202516.1516.2015.6915.8215.82-2.04%19,260,569
Oct 30, 202516.6616.8816.1516.1516.15-1.08%27,768,988
Oct 28, 202516.3316.8016.2416.3316.332.36%30,523,605
Oct 27, 202515.1516.3415.0515.9515.957.36%74,472,704
Oct 24, 202514.3414.9714.3414.8614.864.04%26,600,731
Oct 23, 202514.5314.6214.2814.2814.28-1.63%18,696,220
Oct 22, 202514.4714.9414.2914.5214.52-0.48%38,451,057
Oct 21, 202515.0815.2614.5514.5914.59-3.20%21,131,606
Oct 20, 202515.1115.1814.7815.0715.07-0.15%21,679,338
Oct 17, 202515.8415.8615.0115.0915.09-4.32%26,781,751