Altinay Savunma Teknolojileri A.S. ALTNY
BIST · Türkiye · Electronic Technology
₺13.14+0.30 (+2.34%)
Market open· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺13.10 | +12.16% | ₺13.19 | ₺13.53 | ₺12.96 | 8.06M |
| 2026-09-29 | ₺11.68 | -5.04% | ₺12.33 | ₺12.40 | ₺11.67 | 13.75M |
| 2026-09-28 | ₺12.30 | -5.96% | ₺12.80 | ₺13.06 | ₺12.20 | 46.57M |
| 2026-09-25 | ₺13.08 | +0.23% | ₺13.06 | ₺13.30 | ₺13.01 | 10.89M |
| 2026-09-24 | ₺13.05 | -5.09% | ₺13.75 | ₺13.80 | ₺13.00 | 14.17M |
| 2026-09-23 | ₺13.75 | -1.57% | ₺13.97 | ₺14.41 | ₺13.72 | 14.85M |
| 2026-09-22 | ₺13.97 | +0.94% | ₺13.84 | ₺14.15 | ₺13.71 | 18.40M |
| 2026-09-21 | ₺13.84 | -1.91% | ₺14.11 | ₺14.11 | ₺13.21 | 22.99M |
| 2026-09-18 | ₺14.11 | -3.88% | ₺14.69 | ₺14.73 | ₺13.97 | 19.45M |
| 2026-09-17 | ₺14.68 | -1.87% | ₺14.52 | ₺15.07 | ₺13.80 | 34.83M |
| 2026-09-16 | ₺14.96 | -9.99% | ₺16.76 | ₺16.77 | ₺14.96 | 43.12M |
| 2026-09-15 | ₺16.62 | 0.00% | ₺16.62 | ₺17.00 | ₺16.48 | 21.03M |
| 2026-09-14 | ₺16.62 | -4.97% | ₺17.40 | ₺17.40 | ₺16.59 | 14.58M |
| 2026-09-11 | ₺17.49 | -2.07% | ₺17.81 | ₺18.25 | ₺17.45 | 21.19M |
| 2026-09-10 | ₺17.86 | -1.54% | ₺18.03 | ₺18.71 | ₺17.71 | 31.78M |
| 2026-09-09 | ₺18.14 | -0.22% | ₺18.17 | ₺18.66 | ₺17.62 | 42.73M |
| 2026-09-08 | ₺18.18 | +9.98% | ₺16.59 | ₺18.18 | ₺16.59 | 37.86M |
| 2026-09-07 | ₺16.53 | -2.13% | ₺16.70 | ₺17.34 | ₺16.53 | 13.04M |
| 2026-09-04 | ₺16.89 | +1.38% | ₺16.48 | ₺17.09 | ₺15.77 | 31.78M |
| 2026-09-03 | ₺16.66 | -4.53% | ₺17.45 | ₺17.60 | ₺16.23 | 19.89M |
| 2026-09-02 | ₺17.45 | +0.29% | ₺17.49 | ₺17.71 | ₺17.12 | 20.85M |
| 2026-09-01 | ₺17.40 | -1.92% | ₺17.73 | ₺17.73 | ₺17.13 | 16.06M |
| 2026-08-31 | ₺17.74 | -4.06% | ₺18.45 | ₺18.56 | ₺17.62 | 16.53M |
| 2026-08-28 | ₺18.49 | -0.38% | ₺18.56 | ₺19.12 | ₺18.41 | 20.91M |
| 2026-08-27 | ₺18.56 | +3.57% | ₺17.93 | ₺19.00 | ₺17.93 | 35.24M |
| 2026-08-26 | ₺17.92 | -3.66% | ₺18.60 | ₺18.63 | ₺17.83 | 26.19M |
| 2026-08-25 | ₺18.60 | -1.06% | ₺19.00 | ₺19.23 | ₺18.53 | 21.28M |
| 2026-08-24 | ₺18.80 | -2.13% | ₺19.21 | ₺19.73 | ₺18.80 | 38.14M |
| 2026-08-21 | ₺19.21 | +3.11% | ₺18.46 | ₺19.64 | ₺17.55 | 75.48M |
| 2026-08-20 | ₺18.63 | +8.82% | ₺17.79 | ₺18.83 | ₺17.58 | 90.67M |
| 2026-08-19 | ₺17.12 | +9.96% | ₺15.57 | ₺17.12 | ₺15.50 | 36.90M |
| 2026-08-18 | ₺15.57 | -1.39% | ₺15.80 | ₺15.84 | ₺15.49 | 8.68M |
| 2026-08-17 | ₺15.79 | -5.84% | ₺15.95 | ₺16.19 | ₺15.63 | 26.50M |
| 2026-08-14 | ₺16.77 | -0.71% | ₺16.90 | ₺17.12 | ₺16.63 | 12.30M |
| 2026-08-13 | ₺16.89 | +3.11% | ₺16.38 | ₺17.09 | ₺16.23 | 27.05M |
| 2026-08-12 | ₺16.38 | +2.31% | ₺16.01 | ₺16.44 | ₺15.98 | 20.81M |
| 2026-08-11 | ₺16.01 | -1.17% | ₺16.35 | ₺16.35 | ₺15.84 | 8.60M |
| 2026-08-10 | ₺16.20 | +1.82% | ₺15.96 | ₺16.20 | ₺15.79 | 11.79M |
| 2026-08-07 | ₺15.91 | +0.70% | ₺15.79 | ₺16.10 | ₺15.74 | 13.63M |
| 2026-08-06 | ₺15.80 | +0.70% | ₺15.69 | ₺15.92 | ₺15.54 | 8.90M |
| 2026-08-05 | ₺15.69 | -0.57% | ₺15.76 | ₺15.87 | ₺15.43 | 13.80M |
| 2026-08-04 | ₺15.78 | +3.68% | ₺15.19 | ₺15.99 | ₺15.19 | 15.75M |
| 2026-08-03 | ₺15.22 | -1.04% | ₺15.39 | ₺15.69 | ₺15.18 | 8.49M |
| 2026-07-31 | ₺15.38 | +0.33% | ₺15.38 | ₺15.51 | ₺14.94 | 11.06M |
| 2026-07-30 | ₺15.33 | -0.78% | ₺15.45 | ₺15.77 | ₺15.24 | 11.60M |
| 2026-07-29 | ₺15.45 | -3.01% | ₺15.77 | ₺15.89 | ₺15.45 | 8.14M |
| 2026-07-28 | ₺15.93 | +0.31% | ₺15.76 | ₺16.20 | ₺15.68 | 16.37M |
| 2026-07-27 | ₺15.88 | -4.74% | ₺16.68 | ₺16.74 | ₺15.85 | 15.77M |
| 2026-07-24 | ₺16.67 | -1.94% | ₺17.00 | ₺17.17 | ₺16.65 | 17.89M |
| 2026-07-23 | ₺17.00 | -0.47% | ₺17.32 | ₺17.38 | ₺16.80 | 25.01M |
| 2026-07-22 | ₺17.08 | +1.97% | ₺16.77 | ₺17.51 | ₺16.62 | 36.94M |
| 2026-07-21 | ₺16.75 | -0.48% | ₺17.50 | ₺17.57 | ₺16.21 | 78.63M |
| 2026-07-20 | ₺16.83 | +10.00% | ₺16.80 | ₺16.83 | ₺16.40 | 9.47M |
| 2026-07-17 | ₺15.30 | -2.73% | ₺15.72 | ₺15.73 | ₺15.12 | 15.09M |
| 2026-07-16 | ₺15.73 | -0.19% | ₺15.76 | ₺16.15 | ₺15.72 | 20.61M |
| 2026-07-14 | ₺15.76 | +1.48% | ₺15.56 | ₺16.03 | ₺15.35 | 14.83M |
| 2026-07-13 | ₺15.53 | -2.20% | ₺16.18 | ₺16.18 | ₺15.44 | 14.22M |
| 2026-07-10 | ₺15.88 | +2.45% | ₺15.52 | ₺16.04 | ₺15.45 | 20.28M |
| 2026-07-09 | ₺15.50 | -4.97% | ₺16.39 | ₺16.44 | ₺15.45 | 22.72M |
| 2026-07-08 | ₺16.31 | -4.23% | ₺17.02 | ₺17.44 | ₺16.30 | 33.42M |
| 2026-07-07 | ₺17.03 | -5.76% | ₺18.07 | ₺18.23 | ₺16.86 | 40.67M |
| 2026-07-06 | ₺18.07 | +3.43% | ₺17.90 | ₺18.90 | ₺17.75 | 70.90M |
| 2026-07-03 | ₺17.47 | +3.01% | ₺17.03 | ₺17.51 | ₺16.81 | 31.99M |
| 2026-07-02 | ₺16.96 | -1.80% | ₺17.48 | ₺17.50 | ₺16.88 | 27.12M |
| 2026-07-01 | ₺17.27 | +3.41% | ₺16.73 | ₺17.57 | ₺16.61 | 40.51M |
| 2026-06-30 | ₺16.70 | +0.91% | ₺17.04 | ₺17.71 | ₺16.41 | 47.25M |
| 2026-06-29 | ₺16.55 | +5.15% | ₺15.90 | ₺17.08 | ₺15.89 | 75.05M |
| 2026-06-26 | ₺15.74 | -2.24% | ₺16.09 | ₺16.75 | ₺15.54 | 26.48M |
| 2026-06-25 | ₺16.10 | +4.89% | ₺15.64 | ₺16.28 | ₺15.50 | 30.46M |
| 2026-06-24 | ₺15.35 | -2.17% | ₺15.71 | ₺15.96 | ₺15.15 | 13.18M |
| 2026-06-23 | ₺15.69 | -1.44% | ₺15.93 | ₺16.05 | ₺15.69 | 8.85M |
| 2026-06-22 | ₺15.92 | -1.42% | ₺16.14 | ₺16.20 | ₺15.90 | 11.55M |
| 2026-06-19 | ₺16.15 | +0.62% | ₺16.06 | ₺16.33 | ₺15.88 | 12.64M |
| 2026-06-18 | ₺16.05 | +0.31% | ₺16.03 | ₺16.20 | ₺15.89 | 18.03M |
| 2026-06-17 | ₺16.00 | +0.31% | ₺15.95 | ₺16.80 | ₺15.91 | 32.97M |
| 2026-06-16 | ₺15.95 | +0.44% | ₺15.88 | ₺16.11 | ₺15.79 | 14.54M |
| 2026-06-15 | ₺15.88 | -0.75% | ₺16.08 | ₺16.45 | ₺15.86 | 18.89M |
| 2026-06-12 | ₺16.00 | -0.62% | ₺16.02 | ₺16.31 | ₺15.80 | 19.80M |
| 2026-06-11 | ₺16.10 | +0.81% | ₺16.00 | ₺16.64 | ₺16.00 | 25.46M |
| 2026-06-10 | ₺15.97 | +0.44% | ₺15.90 | ₺16.49 | ₺15.85 | 18.40M |
| 2026-06-09 | ₺15.90 | -3.05% | ₺16.50 | ₺16.60 | ₺15.87 | 9.58M |
| 2026-06-08 | ₺16.40 | -1.74% | ₺17.00 | ₺17.17 | ₺16.25 | 19.02M |
| 2026-06-05 | ₺16.69 | +0.85% | ₺16.53 | ₺17.00 | ₺16.48 | 14.78M |
| 2026-06-04 | ₺16.55 | -1.55% | ₺16.85 | ₺17.04 | ₺16.21 | 21.00M |
| 2026-06-03 | ₺16.81 | -3.22% | ₺17.38 | ₺17.67 | ₺16.80 | 27.29M |
| 2026-06-02 | ₺17.37 | +1.94% | ₺17.30 | ₺17.53 | ₺17.07 | 22.22M |
| 2026-06-01 | ₺17.04 | +0.47% | ₺17.12 | ₺17.46 | ₺16.90 | 33.25M |
| 2026-05-29 | ₺16.96 | 0.00% | ₺16.96 | ₺16.96 | ₺16.96 | 0 |
| 2026-05-28 | ₺16.96 | 0.00% | ₺16.96 | ₺16.96 | ₺16.96 | 0 |
| 2026-05-27 | ₺16.96 | 0.00% | ₺16.96 | ₺16.96 | ₺16.96 | 0 |