Skip to main content
Menu

Select a tool from the sidebar

Portfolio
Loading...
Sign In Get Started
ALTIN SERTİFİKASI (ALTINS1)
ALTINS1
ALTIN SERTİFİKASI (ALTINS1)
70.490 ₺
-0.920 (%-1.29)
Overview
Technicals
Financial Statements
Comments
Archive

ALTINS1: ALTIN SERTİFİKASI Historical Data

Historical price data, yearly archive and performance analysis for ALTIN SERTİFİKASI.

Historical Chart

Loading chart...

Average

OPEN 52.3647
CLOSE 52.4922

Low

LOW 30.6

High

HIGH 99.27
DATE OPEN HIGH LOW CLOSE
01/01/2025 30.68 30.84 30.62 30.79
01/02/2025 30.88 31.12 30.88 31
01/05/2025 30.99 30.99 30.73 30.78
01/06/2025 30.83 30.87 30.79 30.82
01/07/2025 30.83 30.91 30.76 30.79
01/08/2025 30.8 30.87 30.76 30.79
01/09/2025 30.84 31.15 30.83 31.01
01/12/2025 31.01 31.07 30.6 30.62
01/13/2025 30.63 30.84 30.63 30.75
01/14/2025 30.83 31.15 30.83 30.93
01/15/2025 31.01 31.18 30.95 31.14
01/16/2025 31.14 31.29 31.11 31.2
01/19/2025 31.2 31.25 31.06 31.1
01/20/2025 31.27 31.9 31.27 31.89
01/21/2025 32.01 32.56 32 32.18
01/22/2025 32.18 32.2 31.75 31.85
01/23/2025 32.32 32.62 32.21 32.46
01/26/2025 32.36 32.45 32 32.22
01/27/2025 32.22 32.37 32.12 32.29
01/28/2025 32.3 32.36 31.94 31.96
01/29/2025 32.07 32.37 32.07 32.37
01/30/2025 32.42 32.74 32.41 32.72
02/02/2025 32.65 33.56 32.43 33.55
02/03/2025 33.49 34 33.13 33.92
02/04/2025 34.26 34.53 34.1 34.5
02/05/2025 34.46 34.46 33.53 33.7
02/06/2025 33.99 34.16 33.79 34.05
02/09/2025 34.45 34.71 34.34 34.64
02/10/2025 34.8 34.97 34.13 34.6
02/11/2025 34.59 34.6 34.14 34.27
02/12/2025 34.59 34.65 34.4 34.53
02/13/2025 34.84 34.88 34.62 34.77
02/16/2025 34.66 34.91 34.55 34.88
02/17/2025 35 35.61 34.99 35.58
02/18/2025 35.59 36.35 35.59 36.22
02/19/2025 36.51 36.91 36.3 36.52
02/20/2025 36.5 36.5 35.84 36.3
02/23/2025 36.35 36.75 36.33 36.56
02/24/2025 36.45 36.53 36.15 36.17
02/25/2025 36.05 36.05 34.94 35.15
02/26/2025 34.95 34.96 34.53 34.68
02/27/2025 34.59 34.94 34.37 34.55
03/02/2025 34.75 35.77 34.75 35.75
03/03/2025 35.85 36.66 35.75 36.45
03/04/2025 36.5 36.7 35.85 36.2
03/05/2025 36.3 36.5 35.91 36.14
03/06/2025 36.2 36.44 36.06 36.37
03/09/2025 36.37 36.39 36.07 36.15
03/10/2025 36.14 36.34 36.11 36.21
03/11/2025 36.21 36.33 36 36.23
03/12/2025 36.51 36.77 36.28 36.68
03/13/2025 37 37.45 36.81 36.94
03/16/2025 37 37.49 37 37.4
03/17/2025 37.85 38.42 37.76 38.24
03/18/2025 39.27 40.15 39.27 40.04
03/19/2025 40.25 40.6 39.33 40.24
03/20/2025 40.14 41.99 40.01 41.36
03/23/2025 41.4 41.98 39.66 40.91
03/24/2025 40.91 41.02 40.15 40.55
03/25/2025 40.6 40.83 39.72 39.84
03/26/2025 40.01 40.93 39.91 40.89
03/27/2025 41.58 41.91 41.5 41.73
04/01/2025 42.5 42.94 42.36 42.92
04/02/2025 43.04 43.15 42 42.73
04/03/2025 42.6 42.9 42.05 42.27
04/06/2025 42.1 42.1 41.25 41.4
04/07/2025 41.56 42.11 41.56 42.01
04/08/2025 42.43 43.27 42.43 43.06
04/09/2025 43.3 43.49 42.66 43.49
04/10/2025 44.5 44.64 43.91 44.45
04/13/2025 44.44 44.44 43.6 43.9
04/14/2025 44.04 44.55 44.04 44.49
04/15/2025 45.78 46.46 45.6 46.35
04/16/2025 46.37 46.8 45.61 45.9
04/17/2025 46.06 47 46 46.92
04/20/2025 48.11 49.26 48.03 49.22
04/21/2025 50.5 51.2 48.15 48.95
04/23/2025 47.4 47.9 46.84 47
04/24/2025 46.1 46.17 44.65 44.66
04/27/2025 44.2 45.54 43.21 45.5
04/28/2025 45.46 45.97 44.72 45.1
04/29/2025 45.12 45.49 44.8 45.19
05/01/2025 44.64 45.45 44.14 45.04
05/04/2025 45.2 46.98 45.2 46.86
05/05/2025 47.78 48.67 47.77 48.24
05/06/2025 48.08 48.09 47.4 47.59
05/07/2025 46.8 47.83 46.15 47.51
05/08/2025 47.51 47.79 47.01 47.25
05/11/2025 45.01 45.38 44.89 44.89
05/12/2025 44.89 45.49 44.57 44.77
05/13/2025 44.67 44.67 43.3 43.4
05/14/2025 43 45.01 42.55 44.98
05/15/2025 44.98 45.16 44.3 44.8
05/19/2025 44.81 45.96 44.81 45.7
05/20/2025 46.67 46.99 45.93 46.21
05/21/2025 46.75 46.9 45.86 46.06
05/22/2025 46.7 47.4 46.45 47.12
05/25/2025 46.97 46.97 46 46.61
05/26/2025 46.21 46.38 45.91 46.13
05/27/2025 46.3 46.66 44.6 45.15
05/28/2025 45.08 45.68 44.5 45.5
05/29/2025 45.5 45.72 45.26 45.6
06/01/2025 46.33 46.95 46.06 46.63
06/02/2025 46.32 46.4 45.98 46.22
06/03/2025 46.38 46.96 46.35 46.83
06/04/2025 46.84 47.54 46.84 47.53
06/09/2025 47.12 47.25 46.65 47
06/10/2025 47.17 47.19 46.9 46.91
06/11/2025 47.8 47.89 47.2 47.71
06/12/2025 48.73 49.96 48.71 49.74
06/15/2025 49.75 49.82 48.78 49.19
06/16/2025 49.18 49.34 48.73 49.1
06/17/2025 49.13 49.5 49 49.2
06/18/2025 48.98 49.15 48.8 49.06
06/19/2025 48.68 48.95 48.52 48.87
06/22/2025 48.87 49.36 48.87 49.27
06/23/2025 46.93 48.12 46.81 47.36
06/24/2025 47.54 47.8 47.39 47.43
06/25/2025 47.64 47.78 47.51 47.55
06/26/2025 47.24 47.26 46.87 47.18
06/29/2025 47.18 47.34 46.5 46.68
06/30/2025 47.01 47.25 47.01 47.08
07/01/2025 47.08 47.08 46.64 46.72
07/02/2025 47 47.02 46.63 46.72
07/03/2025 46.95 46.96 46.74 46.82
07/06/2025 46.82 46.93 46.45 46.58
07/07/2025 46.6 46.75 46.02 46.19
07/08/2025 46.16 46.19 45.94 46.13
07/09/2025 46.25 46.29 46.2 46.2
07/10/2025 46.3 46.88 46.26 46.81
07/13/2025 47 47.35 46.96 47.04
07/15/2025 47.06 47.55 47.05 47.31
07/16/2025 47.31 47.31 47.06 47.23
07/17/2025 47.25 47.74 47.25 47.6
07/20/2025 47.7 48.14 47.7 48.09
07/21/2025 48.09 48.41 47.88 48.35
07/22/2025 48.35 48.96 48.27 48.42
07/23/2025 48.1 48.32 47.98 48.25
07/24/2025 48.23 48.38 48.09 48.16
07/27/2025 48.16 48.17 47.51 47.55
07/28/2025 47.6 47.67 47.37 47.59
07/29/2025 47.59 47.6 47.35 47.39
07/30/2025 47.41 47.59 47.4 47.46
07/31/2025 47.46 48.25 47.43 48.01
08/03/2025 48.14 48.21 48.01 48.1
08/04/2025 48.1 48.1 47.76 47.93
08/05/2025 47.87 47.87 47.75 47.77
08/06/2025 47.87 48.12 47.85 47.99
08/07/2025 48 48.14 47.99 48.09
08/10/2025 48.05 48.05 47.22 47.62
08/11/2025 47.62 47.84 47.62 47.66
08/12/2025 47.74 47.78 47.62 47.65
08/13/2025 47.65 47.78 47.49 47.52
08/14/2025 47.56 47.75 47.56 47.73
08/17/2025 47.74 47.83 47.52 47.55
08/18/2025 47.55 47.69 47.4 47.46
08/19/2025 47.46 47.51 47.35 47.45
08/20/2025 47.45 47.6 47.4 47.58
08/21/2025 47.58 48.04 47.5 47.97
08/24/2025 47.97 47.97 47.72 47.86
08/25/2025 47.92 48.01 47.89 47.92
08/26/2025 47.92 48.01 47.86 48
08/27/2025 48.04 48.69 48.04 48.65
08/28/2025 48.65 49.49 48.65 49.28
08/31/2025 49.88 50.4 49.8 50.4
09/01/2025 50.41 52.1 49.87 51.43
09/02/2025 51.61 52.93 51.61 52.8
09/03/2025 52.6 52.65 51.75 52.23
09/04/2025 52.62 54.06 52.46 53.77
09/07/2025 55.28 56.41 55 56.4
09/08/2025 56.4 56.5 54.65 55.4
09/09/2025 55.41 56.28 55.4 56.02
09/10/2025 56 56.37 55.5 56.2
09/11/2025 56.41 58.14 56.41 58
09/14/2025 58 58.8 56.96 57.68
09/15/2025 58.27 58.99 58.27 58.79
09/16/2025 58.64 58.64 57.85 58.22
09/17/2025 57.5 58.22 56.64 57.91
09/18/2025 58.01 58.59 58.01 58.44
09/21/2025 59.13 59.96 59.13 59.87
09/22/2025 61.46 61.88 60.8 61.4
09/23/2025 61.4 62.99 60.32 60.6
09/24/2025 60.6 61.63 59.99 60.93
09/25/2025 61.2 61.88 61.01 61.75
09/28/2025 63.48 63.65 62.75 63.42
09/29/2025 63.8 64.1 62.2 63.94
09/30/2025 64.05 65.5 64.01 65.4
10/01/2025 65.44 68.07 65.4 66.84
10/02/2025 66.98 68.65 66.98 68.63
10/05/2025 70.25 72.06 70.25 72.06
10/06/2025 72.1 72.2 68.47 71.22
10/07/2025 73.2 74 72.42 73.97
10/08/2025 73 73.9 71.3 72.03
10/09/2025 70 71.7 68.44 68.49
10/12/2025 71.15 71.35 69.8 70.46
10/13/2025 70.46 71.9 70.01 71.1
10/14/2025 72.2 72.7 72.15 72.54
10/15/2025 72.96 74.95 72.96 74.9
10/16/2025 77.44 77.85 73.1 75.4
10/19/2025 75.19 76.69 73.2 76.39
10/20/2025 76.39 76.45 72.58 72.58
10/21/2025 72.58 72.58 68.96 68.96
10/22/2025 68.9 71.39 65.8 71.1
10/23/2025 69.12 71.04 68.5 70.27
10/26/2025 69.2 69.25 67.32 67.47
10/27/2025 66.4 66.4 65 65.5
10/29/2025 65.71 68.3 65.71 68.28
10/30/2025 68.61 70.17 68.61 69.51
11/02/2025 69.51 70.21 68.87 69.32
11/03/2025 68.29 68.95 67.25 67.61
11/04/2025 68.12 68.57 67.77 68.09
11/05/2025 68.41 68.9 68.4 68.65
11/06/2025 69.25 69.3 68.96 69.15
11/09/2025 71 71.5 70.5 71.4
11/10/2025 72.18 73.96 71.98 73.64
11/11/2025 73 73.62 72.15 73.02
11/12/2025 74.6 75.28 73.69 74.2
11/13/2025 74.2 74.57 72.2 73.44
11/16/2025 73.15 73.67 72.5 73.3
11/17/2025 72.2 73.88 71.77 73.4
11/18/2025 74 74.36 73.54 73.95
11/19/2025 73.4 73.96 73 73.84
11/20/2025 73.2 73.66 72.75 73.36
11/23/2025 73.36 73.76 73.31 73.41
11/24/2025 74.2 74.26 73.51 73.67
11/25/2025 74.08 74.16 73.72 73.95
11/26/2025 74 74.1 73.72 73.98
11/27/2025 74.4 74.72 74.2 74.62
11/30/2025 75.25 77 75.24 76.77
12/01/2025 76.56 76.56 75.49 76.24
12/02/2025 76.25 76.75 75.91 76.48
12/03/2025 76.19 76.83 76 76.8
12/04/2025 76.9 77.75 76.88 77.74
12/07/2025 77.69 78.7 77.4 78.56
12/08/2025 78.4 78.72 77.25 78.4
12/09/2025 78.59 78.81 78.42 78.58
12/10/2025 78.69 79.15 78.6 79.02
12/11/2025 80.2 82.06 80.09 82
12/14/2025 83.01 85.4 83.01 84.94
12/15/2025 84.45 85.29 83.02 84.97
12/16/2025 86 87.07 86 86.94
12/17/2025 86.95 87.68 86.1 87.39
12/18/2025 87.48 89.25 87.48 89.16
12/21/2025 92.25 93.61 92.25 93.61
12/22/2025 97.53 98.29 93.62 95.28
12/23/2025 96.3 98.44 96.3 97.26
12/24/2025 97.41 97.7 93.01 96.28
12/25/2025 99.02 99.27 97.79 99
12/28/2025 97.65 97.96 94.25 94.35
12/29/2025 95.02 97.94 95.02 97.9
12/30/2025 96 98.64 95.22 98.19