Altinay Savunma Teknolojileri A.S. ALTNY
BIST · Türkiye · Elektronik Teknoloji
₺13,22+0,38 (+%2,96)
Piyasa açık· · TRY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · TRY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺13,23 | +%3,04 | ₺13,19 | ₺13,53 | ₺12,86 | 10,87M |
| 2026-09-30 | ₺12,84 | +%9,93 | ₺11,64 | ₺12,84 | ₺11,51 | 44,50M |
| 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 |