Skip to main content
Altinay Savunma Teknolojileri Anonim Sirketi (IST:ALTNY)
Turkey flag Turkey · Delayed Price · Currency is TRY
16.07
+0.12 (0.75%)
Apr 29, 2026, 1:05 PM GMT+3

IST:ALTNY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202615.9916.2015.9516.07-0.75%5,316,177
Apr 28, 202615.9816.3715.9515.9515.95-0.13%24,831,030
Apr 27, 202616.1516.2615.9315.9715.97-1.11%16,618,440
Apr 24, 202615.7716.2615.5816.1516.152.74%27,483,600
Apr 22, 202616.3716.3715.6515.7215.72-4.03%21,670,282
Apr 21, 202615.9916.6415.8016.3816.382.44%44,386,250
Apr 20, 202616.0316.3415.9615.9915.990.19%29,374,350
Apr 17, 202616.1416.2015.8215.9615.96-0.06%29,676,310
Apr 16, 202616.2816.4515.8515.9715.97-0.31%30,134,530
Apr 15, 202615.8716.2615.8116.0216.021.07%33,822,870
Apr 14, 202616.0716.5515.7915.8515.85-1.31%48,761,870
Apr 13, 202615.5816.2315.0416.0616.065.52%80,804,900
Apr 10, 202614.7615.3914.7315.2215.223.19%41,392,620
Apr 9, 202614.9615.1514.7114.7514.75-1.73%33,655,920
Apr 8, 202614.6415.1514.3715.0115.01-0.13%41,453,670
Apr 7, 202614.7415.8814.7215.0315.032.18%68,116,989
Apr 6, 202614.8015.0014.7014.7114.71-0.34%13,990,000
Apr 3, 202614.4614.8714.4314.7614.762.22%25,311,082
Apr 2, 202614.5414.8714.3714.4414.44-0.62%25,533,323
Apr 1, 202614.3814.6414.3514.5314.531.54%16,188,130
Mar 31, 202614.3914.4014.2214.3114.31-0.49%15,330,990
Mar 30, 202614.4014.5214.3014.3814.380.63%11,343,990
Mar 27, 202614.4814.5314.2114.2914.29-1.31%10,742,070
Mar 26, 202614.7914.8314.4514.4814.48-1.16%16,346,660
Mar 25, 202614.7314.7914.6214.6514.65-0.34%13,289,540
Mar 24, 202615.1315.1714.6914.7014.70-2.65%19,152,890
Mar 23, 202615.1015.6914.9815.1015.10-34,666,060
Mar 19, 202615.0015.1014.9215.1015.100.40%7,924,317
Mar 18, 202615.2015.4315.0215.0415.04-0.99%28,082,980
Mar 17, 202614.9515.2314.9115.1915.191.74%23,476,780
Mar 16, 202615.2215.2214.9014.9314.93-0.47%15,893,290
Mar 13, 202615.3115.5914.9815.0015.00-1.32%26,428,890
Mar 12, 202615.2115.3014.9815.2015.200.26%23,734,540
Mar 11, 202615.5615.5615.1015.1615.16-2.94%23,259,480
Mar 10, 202615.3015.6815.2715.6215.621.63%28,911,450
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