Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
BIST ALTINA DAYALI KIRA SERTIFIKASI logo
ALTKST
BIST ALTINA DAYALI KIRA SERTIFIKASI
15:05:00
13613.08386 ₺
-334.39 (%-2.40)
Previous Close: 13947.47192·
Volatility: 1.23
Day Low₺13551.82477
Day High₺13723.50237
Bid
Ask

Market Data

Week over week (WoW)
-0.86%
Month over month (MoM)
-7.06%
Year to date (YTD)
-0.98%
Year over year (YoY)
+38.94%
Overview
Components
Technicals
Comments
Archive

ALTKST: BIST ALTINA DAYALI KIRA SERTIFIKASI Historical Data

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,970.9041
CLOSE 1,972.0211

Low

LOW 1,514.7056

High

HIGH 2,346.3938
DATEOPENHIGHLOWCLOSE
01/02/20221,623.27861,643.1361,514.70561,537.0084
01/03/20221,548.8581,560.98161,528.55451,560.7662
01/04/20221,563.43191,601.95591,543.12181,594.2135
01/05/20221,606.51511,606.66181,558.0381,591.2857
01/06/20221,595.60941,622.82921,584.91821,613.883
01/09/20221,598.42361,624.24371,586.47621,608.5803
01/10/20221,621.7121,628.61651,602.44611,624.9995
01/11/20221,627.71851,635.48561,615.77761,617.8644
01/12/20221,606.88471,613.20051,578.94071,584.0641
01/13/20221,591.93521,602.76911,589.51121,598.2707
01/16/20221,591.48871,594.88241,566.74581,573.144
01/17/20221,582.11931,597.4311,569.17711,594.8823
01/18/20221,590.68391,596.691,582.05451,583.0363
01/19/20221,604.72241,606.01991,572.11841,592.0502
01/20/20221,594.66931,600.11121,581.76131,598.2492
01/23/20221,596.73611,598.19751,585.31151,589.0969
01/24/20221,600.65241,615.45421,596.93181,611.3234
01/25/20221,606.31171,615.11621,599.26591,608.7161
01/26/20221,591.36341,594.96631,580.08871,589.0781
01/27/20221,581.35371,583.16151,567.5171,570.1212
01/30/20221,565.72861,565.72861,542.56261,558.4984
01/31/20221,557.08881,567.48251,557.08881,562.6269
02/01/20221,558.4341,583.35621,555.83911,580.3053
02/02/20221,588.12411,589.18231,565.21191,569.7909
02/03/20221,588.13541,594.58671,568.62991,581.5288
02/06/20221,585.97471,593.85951,584.66061,590.5392
02/07/20221,598.86991,607.71631,598.52271,605.1925
02/08/20221,605.06231,606.3661,598.18881,600.684
02/09/20221,603.65961,604.95951,590.12031,598.3147
02/10/20221,593.2521,598.69551,581.771,597.034
02/13/20221,617.72921,639.09071,615.41051,637.253
02/14/20221,648.51481,651.28021,625.56771,634.0605
02/15/20221,633.08571,642.95961,627.32631,639.1527
02/16/20221,649.61911,669.31411,648.8461,665.1516
02/17/20221,666.25831,680.13581,661.47371,675.3419
02/20/20221,669.37561,679.93851,666.78431,676.493
02/21/20221,702.45041,713.58991,689.35931,708.5393
02/22/20221,693.6591,712.29991,689.67251,712.2999
02/23/20221,789.09991,851.71361,767.26211,780.5778
02/24/20221,749.06641,751.81621,686.57631,695.8827
02/27/20221,736.66671,736.66671,692.63361,708.0446
02/28/20221,711.58651,738.28151,709.92211,734.1906
03/01/20221,761.07411,772.2371,743.21131,753.7318
03/02/20221,755.81911,770.00041,753.50031,756.686
03/03/20221,769.38051,804.6841,768.77691,790.7747
03/06/20221,830.48941,860.4141,820.26831,834.6891
03/07/20221,889.79921,920.24231,869.59321,919.2996
03/08/20221,931.29061,939.42631,874.63451,878.5856
03/09/20221,890.86021,935.51911,880.50221,925.4177
03/10/20221,918.33781,932.2471,864.86951,884.2666
03/13/20221,902.33281,903.32191,863.31321,870.1566
03/14/20221,846.70541,854.31551,806.16961,814.2894
03/15/20221,823.5011,831.86641,805.0241,812.9813
03/16/20221,838.72841,864.30711,834.46091,857.3638
03/17/20221,849.90561,860.36161,843.5911,851.6563
03/20/20221,847.08481,858.54731,840.87711,856.4831
03/21/20221,856.00281,857.41651,837.74551,842.15
03/22/20221,841.06321,864.17061,840.31851,859.4892
03/23/20221,867.01291,891.00071,865.05281,888.8413
03/24/20221,880.71011,884.59761,871.65081,881.5164
03/27/20221,862.40561,872.43531,853.70571,862.6968
03/28/20221,850.58571,850.9081,790.18021,814.7941
03/29/20221,829.36931,840.97631,823.32551,839.7856
03/30/20221,832.11961,849.70551,827.48961,848.016
03/31/20221,840.71021,845.27081,828.49781,833.7084
04/03/20221,838.99841,847.05521,834.54091,845.4749
04/04/20221,844.61551,856.661,838.24421,844.8946
04/05/20221,834.36921,848.80731,831.33761,843.3777
04/06/20221,841.26421,853.35911,840.94691,851.5632
04/07/20221,846.76751,865.40771,846.32621,861.9109
04/10/20221,858.75451,876.81721,855.49281,860.9251
04/11/20221,865.82491,878.94471,858.14691,870.3749
04/12/20221,862.9691,877.6121,860.23741,874.0556
04/13/20221,871.12611,878.83631,862.04631,870.1647
04/14/20221,875.53351,876.52871,868.4731,876.1765
04/17/20221,890.88041,899.3311,884.98681,885.4433
04/18/20221,878.41651,886.86421,858.35031,861.5037
04/19/20221,848.09531,862.12551,847.30681,860.6089
04/20/20221,860.76181,860.76181,847.21321,855.9017
04/21/20221,866.38241,869.06931,846.11041,851.6267
04/24/20221,838.58691,841.73141,813.89911,818.1314
04/25/20221,825.39141,836.68441,819.9971,831.8477
04/26/20221,824.71871,838.71931,815.37221,819.8856
04/27/20221,810.6851,819.92161,802.81021,809.7041
04/28/20221,832.97671,846.59641,831.96741,838.5496
05/04/20221,825.92281,840.09291,814.3891,815.4082
05/05/20221,807.87871,830.24281,807.7941,826.8255
05/08/20221,816.59111,830.72781,805.22981,823.0029
05/09/20221,831.76671,844.93711,825.73161,826.478
05/10/20221,827.30631,845.93131,825.0261,834.3771
05/11/20221,841.9281,849.44691,833.80541,839.3513
05/12/20221,826.56911,833.9121,810.60931,826.0244
05/15/20221,820.96481,835.05531,808.11431,831.2097
05/16/20221,860.67361,886.9181,859.10341,864.0457
05/17/20221,871.36031,886.0971,871.05431,881.2745
05/19/20221,914.88341,917.21391,889.98521,901.5634
05/22/20221,911.55851,930.61121,897.05831,901.8506
05/23/20221,933.17821,957.01951,933.1671,948.3878
05/24/20221,949.30461,975.05021,949.30461,970.1344
05/25/20221,966.62011,973.20831,953.44941,955.8525
05/26/20221,972.98721,984.2831,955.28161,956.3616
05/29/20221,981.40631,982.9481,973.25831,978.8581
05/30/20221,975.3691,982.45421,959.2751,963.818
05/31/20221,953.77861,973.67671,950.95861,962.7152
06/01/20221,977.50061,992.28661,972.39981,988.4569
06/02/20221,990.48212,003.23881,989.11231,989.1123
06/05/20221,992.52492,000.72121,982.93831,988.4749
06/06/20221,990.96822,016.03681,990.88682,012.308
06/07/20222,039.09472,069.06742,037.93422,061.9137
06/08/20222,066.91532,072.80932,057.7022,063.7834
06/09/20222,033.20942,064.43792,014.29152,046.6606
06/12/20222,088.25612,091.42142,042.81692,046.6761
06/13/20222,045.60952,050.6582,032.71582,035.925
06/14/20222,040.46942,061.76122,038.74222,043.8247
06/15/20222,054.25162,064.22182,043.05912,060.968
06/16/20222,075.43432,083.59522,064.93372,068.7112
06/19/20222,073.94092,075.74182,066.01822,069.6356
06/20/20222,063.76492,077.49882,062.26462,073.7364
06/21/20222,059.04282,083.83992,055.96692,072.8589
06/22/20222,070.26932,080.95182,057.44082,075.1381
06/23/20222,056.66222,067.30322,053.89642,066.6506
06/26/20221,987.96222,004.52641,961.61391,962.2639
06/27/20221,975.47031,980.5011,963.95841,969.9661
06/28/20221,971.97931,985.48281,963.82241,965.6072
06/29/20221,971.78521,984.33071,947.6791,967.4416
06/30/20221,957.98551,977.14031,952.59841,972.6261
07/03/20221,984.73691,993.10851,984.32281,990.5902
07/04/20221,993.9782,015.57061,967.77681,969.1751
07/05/20221,986.76122,000.60841,951.68821,954.5041
07/06/20221,964.20611,984.17281,960.5771,976.9252
07/07/20221,985.0771,985.49841,974.93381,979.6871
07/12/20221,973.04011,993.59681,953.85391,992.202
07/13/20221,971.77821,980.32461,958.51191,969.0395
07/17/20221,963.58341,981.66961,961.68931,962.8576
07/18/20221,968.03621,988.77911,967.31311,981.2482
07/19/20221,972.56431,987.4961,972.51061,981.1268
07/20/20221,960.58332,004.88241,957.73892,003.8362
07/21/20222,009.20752,033.1872,006.38572,027.6775
07/24/20222,026.82522,043.48112,017.76972,019.5978
07/25/20222,032.40552,035.55862,017.71562,026.0306
07/26/20222,027.18472,038.21342,025.42952,029.3238
07/27/20222,057.75712,077.7472,054.46292,077.3085
07/28/20222,092.64552,093.53472,073.022,087.1225
07/31/20222,089.98922,102.91672,089.0412,092.1877
08/01/20222,103.59852,124.27762,097.34852,110.7106
08/02/20222,100.70082,108.65992,087.58722,090.964
08/03/20222,105.82762,126.86052,105.55892,123.962
08/04/20222,128.7542,132.12942,099.78742,111.4761
08/07/20222,111.60692,129.66252,109.20142,127.8824
08/08/20222,124.55032,140.65622,119.12042,129.1609
08/09/20222,124.34542,149.32522,124.23262,135.2511
08/10/20222,123.40632,139.75032,119.30812,133.5705
08/11/20222,134.31252,140.56212,124.96932,133.0837
08/14/20222,134.03022,142.25352,114.47122,134.482
08/15/20222,135.94342,140.57532,117.04382,138.2505
08/16/20222,138.08092,140.03652,127.99132,128.3551
08/17/20222,123.97012,153.56662,123.77722,141.0086
08/18/20222,132.62752,139.04022,123.97212,127.5763
08/21/20222,120.32752,120.70552,097.61382,107.5518
08/22/20222,107.4362,129.46482,103.30742,127.6276
08/23/20222,123.83352,135.30992,120.57022,132.7987
08/24/20222,143.87232,150.55412,133.57472,137.1304
08/25/20222,129.86942,141.332,120.99352,123.2845
08/28/20222,103.2732,129.17882,098.94462,122.82
08/30/20222,101.29632,104.77582,084.11732,101.4021
08/31/20222,084.24992,086.60632,061.19372,068.1603
09/01/20222,081.93362,099.64052,080.0812,099.1156
09/04/20222,092.66452,098.84772,088.73062,093.8852
09/05/20222,104.11032,104.58662,084.38322,085.5324
09/06/20222,081.13982,097.03722,078.19792,097.0372
09/07/20222,106.34892,118.24752,088.36472,093.3233
09/08/20222,110.90822,120.1132,098.09142,101.0962
09/11/20222,109.50922,120.62492,107.80922,113.3153
09/12/20222,106.80252,117.96782,076.5672,087.38
09/13/20222,080.96512,089.85632,078.79722,086.738
09/14/20222,066.30942,078.2692,043.95882,050.1691
09/15/20222,040.07622,074.9192,033.52212,070.3757
09/18/20222,057.36992,069.70232,050.09042,067.9947
09/19/20222,052.29262,062.95872,044.76542,050.6497
09/20/20222,058.80572,072.35172,056.68322,059.9454
09/21/20222,053.82,086.85592,049.63452,070.6649
09/22/20222,073.08212,073.73022,045.99252,051.9373
09/25/20222,046.19582,061.02442,045.10662,055.8788
09/26/20222,046.62482,055.86332,043.14562,048.574
09/27/20222,031.09392,076.50582,023.02362,075.3992
09/28/20222,067.40422,080.67122,061.25062,075.3588
09/29/20222,096.27982,102.55662,086.85972,099.5953
10/02/20222,090.24912,125.66592,086.47952,123.7278
10/03/20222,145.37982,167.562,134.61912,165.5026
10/04/20222,170.60872,171.2562,141.75532,151.902
10/05/20222,167.40262,172.50012,152.88442,156.4984
10/06/20222,154.40182,162.02512,132.44252,147.2192
10/09/20222,123.77332,128.23332,099.83722,101.0167
10/10/20222,100.90662,109.20192,094.17962,107.3083
10/11/20222,108.26882,110.14372,099.18262,105.2414
10/12/20222,102.2722,121.43822,071.9142,078.3051
10/13/20222,104.69752,105.67982,075.31052,082.2912
10/16/20222,080.69362,100.2212,080.61162,092.8625
10/17/20222,084.09552,087.38452,075.74272,080.1496
10/18/20222,065.9942,073.63782,053.95682,057.2664
10/19/20222,052.71182,074.28262,049.43592,074.2826
10/20/20222,043.6912,076.16612,039.68272,066.4806
10/23/20222,091.19252,095.41232,077.70082,080.1839
10/24/20222,085.11732,099.08782,071.90322,091.1301
10/25/20222,105.47472,117.99022,100.8182,108.8032
10/26/20222,100.49322,108.03982,094.02942,103.1239
10/27/20222,095.412,096.05522,084.48872,087.1716
10/30/20222,079.00682,080.08442,067.65012,074.4524
10/31/20222,084.26242,097.46122,078.74622,082.4274
11/01/20222,089.96022,099.78322,086.55822,086.8587
11/02/20222,068.85992,069.21012,045.43322,061.2213
11/03/20222,082.71512,119.39572,079.69792,116.8725
11/06/20222,111.99012,124.73742,107.69492,120.5094
11/07/20222,108.88062,123.61972,105.13022,122.7351
11/08/20222,161.01972,171.21312,155.34932,170.1987
11/09/20222,163.91762,198.17012,153.34212,195.3756
11/10/20222,211.85222,226.63362,207.73432,214.8043
11/13/20222,224.35082,235.33022,214.50382,234.4886
11/14/20222,234.70362,256.1062,234.12152,238.2267
11/15/20222,239.47712,255.15542,238.11532,241.7803
11/16/20222,233.85942,237.69062,217.33282,223.3356
11/17/20222,229.26012,233.97882,211.06712,214.0817
11/20/20222,204.78642,207.3712,195.45842,197.5496
11/21/20222,201.81762,212.0162,200.03842,202.1535
11/22/20222,197.90022,212.98492,189.16312,205.5903
11/23/20222,221.92062,227.51352,220.10662,221.3247
11/24/20222,223.57752,224.09512,212.37932,219.8315
11/27/20222,218.4912,234.28272,210.79942,216.1313
11/28/20222,220.10852,223.99342,208.65992,213.9217
11/29/20222,216.71922,229.69762,214.76352,215.2885
11/30/20222,252.86232,279.30652,243.68222,278.4844
12/01/20222,274.07882,279.442,248.5462,256.9812
12/04/20222,278.37582,286.66982,253.73532,254.5929
12/05/20222,243.40032,258.94082,242.60872,249.0022
12/06/20222,247.90242,296.78782,246.97982,291.058
12/07/20222,295.65412,297.78682,261.79862,284.0096
12/08/20222,290.82552,295.01522,271.13732,285.5784
12/11/20222,273.82312,279.39492,267.01822,268.113
12/12/20222,266.89472,315.59912,263.48512,311.7411
12/13/20222,299.19542,300.3572,289.49062,295.5257
12/14/20222,276.74842,281.79932,253.39162,280.4008
12/15/20222,278.65112,283.55122,259.36132,282.0686
12/18/20222,283.8282,291.48652,270.94562,273.4925
12/19/20222,275.49842,304.83442,275.41572,303.686
12/20/20222,303.02082,312.55522,300.83452,312.096
12/21/20222,305.62452,322.8852,296.58082,298.282
12/22/20222,289.37972,294.28342,280.9042,282.7694
12/25/20222,279.85612,295.79572,279.85612,288.6738
12/26/20222,310.06222,330.41512,292.04242,330.2527
12/27/20222,310.24992,322.11962,297.82812,314.7512
12/28/20222,314.65692,320.4772,297.60292,310.4796
12/29/20222,313.05062,346.39382,312.88662,334.8251