Altinay Savunma Teknolojileri Anonim Sirketi (IST:ALTNY)
Turkey
· Delayed Price · Currency is TRY 61.60
-0.10 (-0.16%)
Dec 5, 2025, 6:09 PM GMT+3
IST:ALTNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 61.70 | 61.75 | 61.05 | 61.60 | 61.60 | -0.16% | 1,986,344 |
| Dec 4, 2025 | 61.15 | 62.20 | 61.15 | 61.70 | 61.70 | 0.98% | 2,188,322 |
| Dec 3, 2025 | 62.15 | 62.95 | 61.10 | 61.10 | 61.10 | -1.69% | 2,601,802 |
| Dec 2, 2025 | 62.40 | 62.60 | 61.70 | 62.15 | 62.15 | -0.40% | 1,928,587 |
| Dec 1, 2025 | 61.20 | 62.45 | 61.20 | 62.40 | 62.40 | 2.30% | 2,673,136 |
| Nov 28, 2025 | 61.25 | 61.30 | 60.65 | 61.00 | 61.00 | 0.25% | 1,851,708 |
| Nov 27, 2025 | 61.20 | 62.05 | 60.70 | 60.85 | 60.85 | -0.49% | 1,942,152 |
| Nov 26, 2025 | 61.20 | 62.10 | 61.05 | 61.15 | 61.15 | - | 2,244,596 |
| Nov 25, 2025 | 62.55 | 63.10 | 61.15 | 61.15 | 61.15 | -2.16% | 2,878,299 |
| Nov 24, 2025 | 62.50 | 63.70 | 62.10 | 62.50 | 62.50 | - | 2,567,326 |
| Nov 21, 2025 | 62.80 | 63.25 | 61.70 | 62.50 | 62.50 | -0.56% | 2,343,897 |
| Nov 20, 2025 | 63.30 | 63.60 | 62.70 | 62.85 | 62.85 | -0.63% | 1,884,531 |
| Nov 19, 2025 | 63.50 | 63.75 | 62.75 | 63.25 | 63.25 | 0.08% | 2,718,992 |
| Nov 18, 2025 | 65.00 | 65.05 | 63.05 | 63.20 | 63.20 | -2.77% | 2,253,427 |
| Nov 17, 2025 | 62.90 | 65.30 | 62.90 | 65.00 | 65.00 | 4.00% | 4,595,014 |
| Nov 14, 2025 | 61.45 | 66.60 | 61.35 | 62.50 | 62.50 | 1.13% | 16,889,790 |
| Nov 13, 2025 | 61.50 | 62.30 | 61.15 | 61.80 | 61.80 | 0.98% | 2,105,910 |
| Nov 12, 2025 | 61.70 | 62.50 | 60.75 | 61.20 | 61.20 | -0.49% | 3,798,483 |
| Nov 11, 2025 | 63.50 | 63.55 | 60.65 | 61.50 | 61.50 | -3.15% | 3,911,457 |
| Nov 10, 2025 | 64.10 | 64.90 | 63.35 | 63.50 | 63.50 | -1.17% | 2,731,433 |
| Nov 7, 2025 | 65.65 | 66.45 | 64.00 | 64.25 | 64.25 | -2.50% | 2,660,802 |
| Nov 6, 2025 | 66.70 | 67.00 | 65.50 | 65.90 | 65.90 | -0.53% | 2,973,420 |
| Nov 5, 2025 | 66.50 | 67.00 | 65.75 | 66.25 | 66.25 | -0.15% | 3,795,367 |
| Nov 4, 2025 | 67.55 | 68.50 | 66.00 | 66.35 | 66.35 | -1.78% | 3,259,992 |
| Nov 3, 2025 | 67.30 | 68.75 | 67.20 | 67.55 | 67.55 | 0.45% | 4,348,356 |
| Oct 31, 2025 | 68.65 | 68.85 | 66.70 | 67.25 | 67.25 | -2.04% | 4,531,899 |
| Oct 30, 2025 | 70.80 | 71.75 | 68.65 | 68.65 | 68.65 | -1.08% | 6,533,880 |
| Oct 28, 2025 | 69.40 | 71.40 | 69.00 | 69.40 | 69.40 | 2.36% | 7,182,025 |
| Oct 27, 2025 | 64.40 | 69.45 | 63.95 | 67.80 | 67.80 | 7.36% | 17,522,990 |
| Oct 24, 2025 | 60.95 | 63.60 | 60.95 | 63.15 | 63.15 | 4.04% | 6,258,996 |
| Oct 23, 2025 | 61.75 | 62.15 | 60.70 | 60.70 | 60.70 | -1.62% | 4,399,111 |
| Oct 22, 2025 | 61.50 | 63.50 | 60.75 | 61.70 | 61.70 | -0.48% | 9,047,308 |
| Oct 21, 2025 | 64.10 | 64.85 | 61.85 | 62.00 | 62.00 | -3.20% | 4,972,143 |
| Oct 20, 2025 | 64.20 | 64.50 | 62.80 | 64.05 | 64.05 | -0.16% | 5,101,021 |
| Oct 17, 2025 | 67.30 | 67.40 | 63.80 | 64.15 | 64.15 | -4.33% | 6,301,589 |
| Oct 16, 2025 | 67.70 | 68.55 | 66.75 | 67.05 | 67.05 | -0.67% | 3,652,611 |
| Oct 15, 2025 | 67.00 | 68.10 | 66.75 | 67.50 | 67.50 | 0.82% | 4,374,068 |
| Oct 14, 2025 | 69.20 | 69.55 | 66.95 | 66.95 | 66.95 | -3.25% | 4,308,080 |
| Oct 13, 2025 | 71.00 | 71.20 | 69.00 | 69.20 | 69.20 | -3.01% | 4,268,035 |
| Oct 10, 2025 | 72.20 | 72.30 | 71.00 | 71.35 | 71.35 | -0.97% | 3,039,546 |
| Oct 9, 2025 | 72.90 | 73.10 | 71.75 | 72.05 | 72.05 | -0.62% | 3,873,656 |
| Oct 8, 2025 | 72.30 | 73.85 | 72.00 | 72.50 | 72.50 | 0.76% | 5,100,982 |
| Oct 7, 2025 | 71.75 | 72.75 | 71.35 | 71.95 | 71.95 | 0.70% | 4,134,520 |
| Oct 6, 2025 | 72.75 | 73.00 | 71.40 | 71.45 | 71.45 | -1.52% | 3,203,034 |
| Oct 3, 2025 | 73.75 | 74.20 | 72.30 | 72.55 | 72.55 | -1.63% | 3,021,910 |
| Oct 2, 2025 | 73.80 | 74.65 | 73.05 | 73.75 | 73.75 | 0.34% | 2,780,365 |
| Oct 1, 2025 | 73.05 | 73.65 | 71.60 | 73.50 | 73.50 | 1.38% | 4,290,118 |
| Sep 30, 2025 | 72.80 | 73.50 | 72.25 | 72.50 | 72.50 | -0.28% | 3,265,069 |
| Sep 29, 2025 | 73.65 | 74.60 | 72.70 | 72.70 | 72.70 | -1.82% | 3,865,447 |
| Sep 26, 2025 | 75.70 | 75.90 | 73.90 | 74.05 | 74.05 | -2.05% | 4,473,945 |
| Sep 25, 2025 | 77.40 | 77.40 | 75.35 | 75.60 | 75.60 | -1.37% | 3,566,261 |
| Sep 24, 2025 | 76.80 | 77.40 | 75.30 | 76.65 | 76.65 | 0.46% | 5,152,818 |
| Sep 23, 2025 | 78.10 | 79.15 | 76.30 | 76.30 | 76.30 | -2.43% | 6,700,369 |
| Sep 22, 2025 | 79.70 | 80.75 | 78.00 | 78.20 | 78.20 | 1.16% | 13,017,060 |
| Sep 19, 2025 | 76.50 | 77.70 | 76.00 | 77.30 | 77.30 | 1.11% | 7,429,485 |
| Sep 18, 2025 | 77.45 | 77.85 | 75.65 | 76.45 | 76.45 | -0.13% | 6,882,253 |
| Sep 17, 2025 | 79.10 | 79.10 | 76.50 | 76.55 | 76.55 | -3.22% | 9,047,457 |
| Sep 16, 2025 | 75.40 | 79.65 | 75.00 | 79.10 | 79.10 | 5.61% | 17,890,340 |
| Sep 15, 2025 | 71.30 | 75.50 | 70.70 | 74.90 | 74.90 | 4.90% | 7,875,866 |
| Sep 12, 2025 | 71.60 | 72.35 | 70.50 | 71.40 | 71.40 | -0.28% | 3,337,373 |
| Sep 11, 2025 | 73.20 | 73.95 | 71.30 | 71.60 | 71.60 | -2.19% | 3,723,395 |
| Sep 10, 2025 | 73.10 | 74.55 | 73.10 | 73.20 | 73.20 | 1.31% | 5,440,634 |
| Sep 9, 2025 | 71.80 | 74.25 | 71.50 | 72.25 | 72.25 | 0.84% | 5,882,243 |
| Sep 8, 2025 | 71.90 | 72.40 | 71.00 | 71.65 | 71.65 | -1.71% | 4,565,300 |
| Sep 5, 2025 | 75.40 | 75.50 | 72.80 | 72.90 | 72.90 | -2.80% | 5,380,006 |
| Sep 4, 2025 | 73.70 | 75.55 | 73.60 | 75.00 | 75.00 | 1.90% | 5,112,159 |
| Sep 3, 2025 | 73.10 | 74.25 | 72.00 | 73.60 | 73.60 | 0.75% | 5,782,268 |
| Sep 2, 2025 | 77.05 | 77.75 | 71.50 | 73.05 | 73.05 | -5.19% | 10,051,300 |
| Sep 1, 2025 | 75.80 | 77.40 | 75.70 | 77.05 | 77.05 | 1.78% | 4,554,910 |
| Aug 29, 2025 | 76.00 | 76.55 | 75.50 | 75.70 | 75.70 | -0.13% | 4,068,906 |
| Aug 28, 2025 | 77.20 | 77.80 | 75.80 | 75.80 | 75.80 | -1.24% | 6,904,951 |
| Aug 27, 2025 | 77.25 | 78.30 | 76.55 | 76.75 | 76.75 | -0.32% | 11,095,400 |
| Aug 26, 2025 | 78.05 | 78.75 | 76.50 | 77.00 | 77.00 | -1.28% | 8,573,527 |
| Aug 25, 2025 | 78.80 | 79.60 | 78.00 | 78.00 | 78.00 | 0.19% | 7,734,805 |
| Aug 22, 2025 | 76.20 | 78.60 | 75.95 | 77.85 | 77.85 | 2.43% | 9,910,020 |
| Aug 21, 2025 | 76.70 | 76.75 | 75.45 | 76.00 | 76.00 | -0.33% | 5,442,934 |
| Aug 20, 2025 | 73.60 | 76.25 | 73.45 | 76.25 | 76.25 | 3.67% | 11,302,960 |
| Aug 19, 2025 | 73.70 | 75.20 | 73.15 | 73.55 | 73.55 | -0.20% | 8,320,206 |
| Aug 18, 2025 | 75.00 | 75.00 | 72.50 | 73.70 | 73.70 | -3.28% | 7,983,117 |
| Aug 15, 2025 | 76.10 | 76.50 | 75.85 | 76.20 | 76.20 | 0.46% | 4,393,177 |
| Aug 14, 2025 | 76.10 | 77.25 | 75.65 | 75.85 | 75.85 | -0.26% | 8,785,898 |
| Aug 13, 2025 | 76.65 | 77.35 | 76.00 | 76.05 | 76.05 | -0.65% | 8,329,983 |
| Aug 12, 2025 | 77.30 | 77.75 | 76.50 | 76.55 | 76.55 | -0.71% | 5,908,477 |
| Aug 11, 2025 | 77.80 | 78.00 | 76.70 | 77.10 | 77.10 | -0.58% | 5,842,689 |
| Aug 8, 2025 | 76.20 | 79.55 | 76.20 | 77.55 | 77.55 | 1.84% | 14,912,350 |
| Aug 7, 2025 | 76.85 | 77.25 | 76.15 | 76.15 | 76.15 | -0.72% | 7,167,623 |
| Aug 6, 2025 | 77.10 | 77.45 | 76.50 | 76.70 | 76.70 | -0.39% | 10,409,130 |
| Aug 5, 2025 | 77.00 | 78.30 | 76.50 | 77.00 | 77.00 | 0.13% | 10,667,750 |
| Aug 4, 2025 | 78.65 | 78.75 | 76.75 | 76.90 | 76.90 | -1.41% | 11,811,990 |
| Aug 1, 2025 | 78.70 | 79.75 | 77.80 | 78.00 | 78.00 | 0.19% | 18,201,810 |
| Jul 31, 2025 | 80.00 | 80.80 | 75.55 | 77.85 | 77.85 | -4.71% | 57,745,140 |
| Jul 30, 2025 | 85.70 | 88.30 | 81.70 | 81.70 | 81.70 | -9.97% | 33,114,990 |
| Jul 29, 2025 | 100.80 | 102.10 | 90.75 | 90.75 | 90.75 | -9.97% | 25,172,570 |
| Jul 28, 2025 | 97.00 | 100.80 | 93.35 | 100.80 | 100.80 | 4.40% | 8,677,469 |
| Jul 25, 2025 | 96.50 | 99.05 | 95.05 | 96.55 | 96.55 | 0.47% | 8,772,551 |
| Jul 24, 2025 | 98.80 | 98.95 | 95.60 | 96.10 | 96.10 | -1.64% | 9,567,999 |
| Jul 23, 2025 | 95.50 | 100.40 | 95.30 | 97.70 | 97.70 | 2.84% | 14,728,670 |
| Jul 22, 2025 | 93.80 | 97.70 | 93.10 | 95.00 | 95.00 | 1.33% | 11,475,580 |
| Jul 21, 2025 | 90.10 | 94.95 | 88.55 | 93.75 | 93.75 | 7.14% | 15,460,780 |
| Jul 18, 2025 | 88.00 | 90.20 | 86.75 | 87.50 | 87.50 | 1.16% | 12,716,380 |