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

2023 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,216.179
CLOSE 3,217.2481

Low

LOW 2,314.9888

High

HIGH 4,372.2431
DATEOPENHIGHLOWCLOSE
01/01/20232,335.5742,349.84552,334.53222,345.7243
01/02/20232,368.97172,379.88122,356.79252,371.0778
01/03/20232,371.76132,395.25992,371.63912,381.888
01/04/20232,377.92252,383.49142,349.54152,351.7771
01/05/20232,357.9782,362.33452,325.8232,348.0219
01/08/20232,381.97452,393.86512,375.39912,389.7813
01/09/20232,383.59352,391.45612,380.50172,389.6178
01/10/20232,393.4892,401.64982,381.88082,383.9868
01/11/20232,397.83372,424.61642,393.94772,402.0587
01/12/20232,418.29522,438.78162,414.30082,434.7294
01/15/20232,441.82052,447.32082,436.34572,444.1796
01/16/20232,431.46432,437.59152,423.54242,435.5881
01/17/20232,420.81752,441.64392,419.4972,432.1174
01/18/20232,418.21842,467.01712,416.72252,444.6159
01/19/20232,452.9232,467.83932,445.91782,450.2451
01/22/20232,447.7692,459.72222,433.7692,434.5157
01/23/20232,466.43752,470.65562,417.15952,419.1984
01/24/20232,446.58462,459.92042,440.12782,456.4885
01/25/20232,473.2792,473.54462,433.22242,437.2879
01/26/20232,423.50072,455.51462,422.07712,443.6356
01/29/20232,451.30672,454.77142,438.02512,449.9755
01/30/20232,435.13462,451.42282,418.45362,448.4131
01/31/20232,448.47872,459.78352,446.68962,449.1008
02/01/20232,483.59692,493.78012,439.49522,441.0256
02/02/20232,432.88512,446.02242,389.67812,390.9784
02/05/20232,392.69252,399.24532,383.77582,388.7361
02/06/20232,392.48052,397.17042,381.40812,388.4974
02/14/20232,356.13382,357.79332,341.10572,343.9306
02/15/20232,347.522,358.02212,336.50392,336.6819
02/16/20232,332.85512,342.99592,326.7252,342.9959
02/19/20232,358.55482,363.45662,355.52052,361.0353
02/20/20232,351.70972,367.14762,343.47312,358.6682
02/21/20232,356.76592,376.02922,356.5182,362.8113
02/22/20232,358.52272,361.10632,340.06362,349.2415
02/23/20232,348.83992,351.6262,322.34832,329.481
02/26/20232,320.27672,335.70522,319.25152,334.7566
02/27/20232,330.36112,336.82632,314.98882,334.2322
02/28/20232,349.30262,364.9892,345.94052,360.38
03/01/20232,349.6662,357.95732,347.19042,356.1333
03/02/20232,354.10052,373.39412,354.10052,363.5708
03/05/20232,378.79312,385.25832,370.70622,375.0232
03/06/20232,370.90572,377.85412,343.56592,345.316
03/07/20232,330.44572,341.11792,327.99932,337.8737
03/08/20232,332.52132,358.75122,330.08832,358.6358
03/09/20232,355.93572,396.09162,354.77282,394.7413
03/12/20232,412.33422,463.49482,410.22442,456.08
03/13/20232,459.57962,464.61412,441.60672,456.2504
03/14/20232,448.70592,487.73552,430.52242,478.1341
03/15/20232,471.29892,491.47412,466.52972,477.7167
03/16/20232,491.02132,532.08262,483.64522,528.9933
03/19/20232,564.51972,592.41772,536.55482,540.4513
03/20/20232,545.94582,553.36642,511.62752,520.8373
03/21/20232,508.69312,525.45992,499.12562,523.3369
03/22/20232,560.57612,568.2192,537.57192,552.9711
03/23/20232,564.39342,601.2782,563.35862,591.0304
03/26/20232,560.09842,564.51752,527.94742,541.0979
03/27/20232,542.64562,563.05912,536.63642,561.5566
03/28/20232,554.81832,572.93542,550.5242,569.0526
03/29/20232,570.88922,594.39222,567.89092,590.5512
03/30/20232,604.79782,612.0482,593.0012,601.2652
04/02/20232,571.48162,607.24172,569.42852,602.7977
04/03/20232,598.03062,656.37682,593.84332,649.7346
04/04/20232,658.44022,671.88432,643.71652,657.6202
04/05/20232,648.75712,658.42812,630.25852,644.513
04/06/20232,641.51512,642.04312,637.62122,639.6159
04/09/20232,623.74122,634.35692,608.34972,618.1137
04/10/20232,630.70712,643.1592,627.85642,635.963
04/11/20232,655.66842,674.55342,639.65752,647.7192
04/12/20232,664.85972,703.14542,664.15272,686.9403
04/13/20232,700.32212,701.05272,635.50852,637.8624
04/16/20232,661.16562,665.82152,621.59472,628.5616
04/17/20232,647.53222,662.52932,637.53322,659.9093
04/18/20232,636.25892,660.30062,611.73112,657.7867
04/19/20232,666.28762,667.49282,657.23442,661.2544
04/23/20232,639.14232,649.92862,632.75192,644.9833
04/24/20232,660.01582,691.24622,652.17682,680.4396
04/25/20232,696.92252,721.72832,692.98532,709.7374
04/26/20232,712.88112,714.91662,676.54092,690.983
04/27/20232,698.95562,710.97982,686.24552,709.5427
05/01/20232,698.42692,736.51522,690.20442,731.5072
05/02/20232,745.7522,749.90372,731.56372,748.6926
05/03/20232,774.13752,802.74682,762.88092,793.5628
05/04/20232,787.27042,788.04992,722.48752,735.4724
05/07/20232,752.94622,759.87682,748.86942,757.0029
05/08/20232,756.23252,769.43692,753.03342,761.8285
05/09/20232,769.72282,812.18992,764.24462,784.9999
05/10/20232,784.20772,800.85742,760.92762,774.7205
05/11/20232,760.78182,785.64712,748.14992,767.1409
05/14/20232,779.42792,788.96642,773.51272,780.2808
05/15/20232,771.38792,782.67352,763.65892,768.3945
05/16/20232,752.25262,756.11792,732.75352,741.1025
05/17/20232,739.09982,742.09252,698.80232,700.4877
05/21/20232,735.28752,752.02582,730.5142,745.4396
05/22/20232,730.65722,730.69982,695.72082,711.623
05/23/20232,723.61972,776.31352,719.1562,754.6557
05/24/20232,743.61622,752.91842,718.35692,726.0119
05/25/20232,742.99322,768.93932,738.13662,745.901
05/28/20232,760.24182,762.01472,739.02032,749.3489
05/29/20232,758.21112,812.78062,753.67882,807.1717
05/30/20232,851.5832,851.9282,805.58262,829.5315
05/31/20232,826.29962,833.56992,791.84432,827.6502
06/01/20232,840.49282,858.5652,830.35932,835.3492
06/04/20232,838.33142,886.03252,822.60342,878.7652
06/05/20232,909.99482,918.74782,880.69232,890.1802
06/06/20233,050.41693,135.92493,050.01673,099.5705
06/07/20233,101.07293,142.56053,092.61763,136.4323
06/08/20233,152.16843,159.30863,118.18963,131.9755
06/11/20233,163.60183,174.06643,143.58353,153.2467
06/12/20233,169.46863,183.96283,149.27753,152.208
06/13/20233,147.36193,163.64573,115.5543,137.6959
06/14/20233,110.92663,165.97873,104.10783,155.8085
06/15/20233,167.48233,177.72363,149.56143,162.7977
06/18/20233,157.29493,168.60073,144.92633,155.8692
06/19/20233,153.39393,159.95783,101.90593,109.2756
06/20/20233,108.44813,116.83653,083.7013,100.9664
06/21/20233,096.11433,245.29173,092.75853,207.1655
06/22/20233,283.68513,364.27113,273.86443,299.6979
06/25/20233,364.39393,442.37963,324.88353,381.0224
06/26/20233,383.74593,486.70513,364.6143,449.2785
07/02/20233,437.54813,454.17833,427.30813,447.3264
07/03/20233,454.08323,464.43713,442.67553,450.1827
07/04/20233,449.2473,475.14253,442.38933,454.077
07/05/20233,449.60333,458.77883,361.51383,390.5048
07/06/20233,402.62173,451.04943,374.64473,447.1945
07/09/20233,436.18213,459.67923,426.60993,450.7646
07/10/20233,479.83373,483.36393,438.39633,442.1374
07/11/20233,451.87263,480.1363,427.42283,470.6313
07/12/20233,483.08023,484.54473,466.44213,475.5165
07/13/20233,471.08513,482.07393,452.1763,470.6131
07/16/20233,469.67433,495.95763,465.0473,486.3763
07/17/20233,544.3963,656.13563,540.76233,650.2683
07/18/20233,640.86813,682.25033,625.80113,635.1325
07/19/20233,650.74683,694.40943,641.39493,651.8387
07/20/20233,668.13923,678.92393,655.45983,660.3585
07/23/20233,669.00853,685.02833,656.53723,662.034
07/24/20233,665.43213,668.62013,646.71473,666.1368
07/25/20233,677.75323,687.16693,668.50553,677.7008
07/26/20233,689.03893,708.51753,621.44573,628.3129
07/27/20233,638.01743,681.53843,635.62493,679.1405
07/30/20233,670.45643,681.1463,644.93033,669.4932
07/31/20233,657.15943,659.43673,631.85213,634.5465
08/01/20233,643.34123,653.91043,615.44743,617.7116
08/02/20233,618.06463,636.04833,611.70933,627.2258
08/03/20233,624.46893,656.52813,619.10423,639.4602
08/06/20233,639.89193,641.21653,613.8563,618.1532
08/07/20233,619.88063,635.53293,614.61133,621.6276
08/08/20233,629.15213,631.51383,600.43963,606.0069
08/09/20233,608.78853,630.68743,597.74773,600.7773
08/10/20233,610.1273,616.64443,588.2323,600.4762
08/13/20233,586.75033,594.26573,565.1683,579.8382
08/14/20233,574.24833,653.42953,555.75213,651.6189
08/15/20233,573.65983,631.17183,553.29393,563.1688
08/16/20233,595.32023,618.1413,589.55443,604.0746
08/17/20233,597.92233,605.66573,567.81343,576.3052
08/20/20233,577.25553,611.42773,559.43843,588.5503
08/21/20233,616.26713,628.43883,599.25343,612.5834
08/22/20233,626.35653,647.87613,608.92693,640.7667
08/23/20233,651.16493,655.9763,382.53553,471.6613
08/24/20233,534.87293,574.83363,516.48683,543.1283
08/27/20233,565.47013,581.84953,534.01953,579.1417
08/28/20233,591.01583,627.79763,584.61253,623.4473
08/30/20233,655.22373,669.96343,613.55513,619.4269
08/31/20233,622.04913,649.10143,603.86533,624.8357
09/03/20233,634.01933,640.60583,590.21283,598.1823
09/04/20233,597.02263,599.73133,549.81033,558.1507
09/05/20233,557.05523,568.70613,529.3593,536.2392
09/06/20233,538.8193,549.07953,529.3393,536.7632
09/07/20233,554.00473,574.52343,548.98193,563.9678
09/10/20233,573.08153,586.38993,568.2763,572.5303
09/11/20233,569.60053,582.96053,555.84643,569.5116
09/12/20233,566.4293,584.02763,560.66313,580.035
09/13/20233,569.79683,570.73293,514.89253,531.3156
09/14/20233,552.04243,588.49223,543.41333,581.581
09/17/20233,589.58633,591.10533,575.21623,588.0742
09/18/20233,596.07933,604.32573,589.81513,599.269
09/19/20233,591.89763,619.54163,582.37463,618.7999
09/20/20233,589.58193,597.3243,565.79093,581.8228
09/21/20233,598.42033,606.40383,589.2513,602.8736
09/24/20233,601.73383,607.48823,582.01453,584.3355
09/25/20233,576.16653,596.9523,573.5253,581.2543
09/26/20233,586.87863,590.9553,565.2053,568.1636
09/27/20233,579.56193,590.853,558.89433,562.2549
09/28/20233,577.67483,595.70933,512.90983,515.8853
10/01/20233,497.15693,513.77143,470.63783,490.3981
10/02/20233,487.60333,524.07923,477.78653,511.1036
10/03/20233,506.09943,527.58863,499.53063,510.0052
10/04/20233,511.49343,513.77173,492.91823,503.7778
10/05/20233,529.07193,535.38153,473.42213,506.7992
10/08/20233,562.17633,567.14243,551.54693,564.8142
10/09/20233,578.47933,586.75593,575.17463,584.4625
10/10/20233,611.35623,624.60523,605.37713,615.8406
10/11/20233,639.98423,640.47243,610.6083,614.0514
10/12/20233,627.89683,738.84233,627.60253,734.8221
10/15/20233,724.85453,731.53043,683.96283,714.1301
10/16/20233,711.36373,734.09643,701.01533,714.4532
10/17/20233,741.95223,890.99193,737.62613,860.7545
10/18/20233,864.0023,890.66833,824.60123,835.1839
10/19/20233,894.90063,955.27233,888.64633,954.1879
10/22/20233,924.50933,942.24353,903.45063,921.008
10/23/20233,922.49683,926.28543,867.3433,883.8215
10/24/20233,903.18583,954.80813,866.20563,895.0927
10/25/20233,934.61343,987.84853,914.76733,946.4761
10/26/20233,962.12383,969.68093,905.18233,919.9349
10/29/20233,951.46413,954.77813,920.78523,934.0226
10/30/20233,934.26633,941.96853,909.71063,919.111
10/31/20233,889.14953,900.14573,867.9583,889.1088
11/01/20233,889.75473,903.13473,866.78413,875.7187
11/02/20233,885.38763,921.76123,877.49553,902.9507
11/05/20233,885.8743,894.17843,849.17633,881.9521
11/06/20233,860.10313,895.20943,845.66993,884.6129
11/07/20233,898.17673,901.59083,874.22193,877.6181
11/08/20233,862.90413,877.26683,848.2283,872.547
11/09/20233,881.34783,881.34783,843.85443,853.5233
11/12/20233,848.33293,852.63763,834.14063,839.1146
11/13/20233,863.60723,914.69273,861.03323,908.5222
11/14/20233,919.67533,928.81173,889.32323,896.7077
11/15/20233,916.1613,945.3373,902.27583,941.0175
11/16/20233,952.95953,972.16653,937.09663,947.0235
11/19/20233,948.76223,950.593,919.04273,931.8573
11/20/20233,975.2774,009.54893,963.03144,004.7196
11/21/20233,998.54684,009.3653,987.24473,993.2912
11/22/20233,993.9534,000.35033,941.22693,961.7463
11/23/20233,962.91014,011.58273,950.84744,009.8861
11/26/20234,026.93334,040.60774,018.06664,034.1915
11/27/20234,043.36024,068.18334,013.78214,065.5832
11/28/20234,104.06024,120.50644,044.49824,120.4272
11/29/20234,121.96084,124.56424,069.84124,077.5783
11/30/20234,092.21454,148.6034,083.80494,148.0689
12/03/20234,207.10174,210.88744,098.87064,119.8784
12/04/20234,085.74914,145.77574,050.04054,102.0837
12/05/20234,105.4364,124.76274,058.58954,070.7847
12/06/20234,078.45844,103.0154,067.88474,078.0518
12/07/20234,086.1494,092.94094,028.49934,043.8373
12/10/20234,024.55594,060.25943,997.17823,999.4239
12/11/20234,008.06854,065.29183,993.42284,024.1857
12/12/20234,006.50284,028.7374,004.74564,020.6975
12/13/20234,124.69464,178.82794,050.33894,176.1202
12/14/20234,164.70914,205.73144,153.86044,180.1332
12/17/20234,158.82264,166.9324,124.02914,133.3265
12/18/20234,139.13344,171.87284,126.21224,170.4431
12/19/20234,169.63024,175.57914,120.31444,133.9344
12/20/20234,138.5454,165.36054,128.76674,154.4068
12/21/20234,173.79774,213.34854,150.72914,211.2621
12/24/20234,216.00514,224.75624,169.44114,171.6875
12/25/20234,179.88494,225.48534,121.55824,211.2354
12/26/20234,190.71614,261.08914,168.15944,255.4027
12/27/20234,282.12654,302.98674,241.46064,281.4937
12/28/20234,367.71214,372.24314,293.46894,313.838