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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 10,046.0563
CLOSE 10,052.3646

Low

LOW 6,629.611

High

HIGH 13,992.4843
DATEOPENHIGHLOWCLOSE
01/01/20257,007.24737,042.38186,849.43396,878.6924
01/02/20256,925.9456,925.9456,804.9686,827.1473
01/05/20256,787.82116,799.59076,629.6116,682.187
01/06/20256,699.27136,820.85286,691.87216,776.328
01/07/20256,794.16686,801.53926,737.13766,787.8934
01/08/20256,789.92476,813.43756,727.31746,749.2258
01/09/20256,775.41496,860.85776,745.10466,792.3615
01/12/20256,830.10236,930.18046,800.71056,902.2867
01/13/20256,898.02076,912.49836,775.46326,822.8423
01/14/20256,855.97256,901.04186,765.66946,795.246
01/15/20256,837.13866,922.98666,831.15646,917.5298
01/16/20256,925.98956,934.44166,894.65286,934.3441
01/19/20256,935.29766,959.21056,873.97486,887.3331
01/20/20256,944.61646,999.6616,929.79926,994.8836
01/21/20257,023.93097,061.26416,979.9696,985.3774
01/22/20256,995.04976,997.69776,935.34076,959.6543
01/23/20257,161.79247,172.43977,031.72467,056.6252
01/26/20257,012.23727,061.78476,989.3216,989.321
01/27/20256,986.88537,031.48156,971.35897,020.8977
01/28/20257,036.36927,087.57297,018.16827,078.2186
01/29/20257,103.27667,183.86177,094.6097,182.5532
01/30/20257,210.77717,231.21537,143.02137,214.6954
02/02/20257,160.81597,270.1927,149.16917,255.2073
02/03/20257,231.59977,277.59957,199.47227,269.8035
02/04/20257,322.66177,361.7297,303.89127,355.987
02/05/20257,319.61977,342.19337,109.06257,117.8713
02/06/20257,316.12637,337.8917,264.80827,332.5242
02/09/20257,372.78667,459.29787,358.00327,412.0285
02/10/20257,444.37757,499.36747,410.76767,454.8901
02/11/20257,467.55047,502.06887,385.06757,454.1916
02/12/20257,525.21587,611.66637,512.70057,592.9625
02/13/20257,664.24597,693.657,616.13347,643.9097
02/16/20257,586.02067,642.35257,568.86397,622.7737
02/17/20257,660.43327,758.04057,565.68197,748.9694
02/18/20257,771.48527,938.86347,768.56997,857.8657
02/19/20257,891.73927,992.9247,881.30887,936.2089
02/20/20257,965.67437,974.0447,880.02547,921.1688
02/23/20257,937.62137,997.27517,926.26897,926.7626
02/24/20257,948.38917,988.99957,923.81867,956.3904
02/25/20257,877.7887,913.82477,803.02827,827.2602
02/26/20257,802.24237,832.80097,752.9257,794.1968
02/27/20257,741.80437,771.55247,588.02697,624.0739
03/02/20257,711.42797,728.65777,663.88837,720.3157
03/03/20257,734.20827,825.7837,732.58877,772.3315
03/04/20257,791.02987,824.08547,761.53187,813.4408
03/05/20257,833.2937,864.45347,760.17417,864.2917
03/06/20257,857.01627,877.02127,800.49517,865.353
03/09/20257,838.38417,874.19557,812.71817,864.6569
03/10/20257,842.82617,892.36517,812.3827,841.3867
03/11/20257,828.60637,873.17,813.70677,872.5158
03/12/20257,893.64927,997.54017,881.53777,991.9415
03/13/20258,009.27578,016.55327,919.35477,940.0475
03/16/20257,985.84158,009.12757,931.63127,966.8477
03/17/20258,010.5818,058.20928,000.16648,020.3894
03/18/20258,112.1259,014.49398,095.69668,261.8589
03/19/20258,341.92478,408.8078,264.71148,376.1664
03/20/20258,371.39358,394.0878,262.62998,319.6735
03/23/20258,344.55418,412.78358,278.76228,357.0601
03/24/20258,375.92938,453.20648,266.57048,427.6573
03/25/20258,423.89598,449.13858,317.38288,383.5291
03/26/20258,379.07928,522.02418,296.57668,505.8938
03/27/20258,558.248,588.06618,518.4978,543.9766
04/01/20258,658.91958,708.36918,626.23688,675.1698
04/02/20258,676.62668,721.88,497.69418,702.2252
04/03/20258,648.25778,726.17688,425.67068,488.0775
04/06/20258,426.27248,540.32588,382.23418,419.3284
04/07/20258,398.82148,427.94588,350.40568,381.8407
04/08/20258,474.15338,599.26348,461.01698,553.5293
04/09/20258,691.57558,805.7198,616.57088,802.2427
04/10/20258,941.15449,029.42728,874.5678,967.9751
04/13/20258,941.82229,008.95988,866.81278,912.1375
04/14/20258,9548,981.09928,900.67158,921.6853
04/15/20259,127.5579,233.35489,112.53379,181.5042
04/16/20259,215.2999,257.46959,094.87999,122.1127
04/17/20259,143.4449,276.30869,109.58989,271.8993
04/20/20259,543.99339,591.39469,462.43729,546.2448
04/21/20259,741.96499,749.94769,599.2629,649.1651
04/23/20259,360.03549,455.01159,348.31759,394.0729
04/24/20259,367.78569,396.49489,239.77569,301.5957
04/27/20259,311.46899,487.6529,265.17479,466.2353
04/28/20259,448.39859,466.21329,399.75939,438.0542
04/29/20259,434.15839,472.72539,308.4439,438.7122
05/01/20259,305.51359,425.55219,250.81719,339.3542
05/04/20259,331.66089,559.34019,312.01819,510.1686
05/05/20259,588.3769,642.17149,545.29569,621.1208
05/06/20259,635.10479,645.83959,488.30519,541.334
05/07/20259,507.75889,603.32269,450.47849,558.3775
05/08/20259,504.60579,529.8899,432.47459,524.7474
05/11/20259,362.88989,362.88989,158.46699,274.3396
05/12/20259,354.05789,389.2559,234.32799,295.9493
05/13/20259,250.12139,297.62399,102.7369,127.7797
05/14/20259,034.78769,220.52968,970.31389,217.2764
05/15/20259,244.42099,253.51259,035.07019,092.9316
05/19/20259,172.29389,455.52719,158.98099,432.4714
05/20/20259,490.79629,490.79629,378.24229,418.0445
05/21/20259,478.94139,494.39049,329.9259,367.978
05/22/20259,500.52369,585.83249,472.22859,569.326
05/25/20259,499.77629,553.8529,403.18769,456.9694
05/26/20259,365.8729,451.9029,320.71059,401.6659
05/27/20259,422.55179,494.34189,351.38129,435.0578
05/28/20259,360.33139,462.75889,358.59739,422.8474
05/29/20259,405.39479,477.28529,332.41879,396.1602
06/01/20259,559.08679,647.30499,430.5059,641.4764
06/02/20259,573.32089,586.23279,485.40459,517.2133
06/03/20259,551.61949,641.22049,521.53529,614.5897
06/04/20259,606.0389,653.88829,594.01979,636.5398
06/09/20259,460.78919,601.10059,447.80849,532.4599
06/10/20259,553.49399,623.39689,510.52119,553.7927
06/11/20259,667.13279,703.84429,577.44469,646.7554
06/12/20259,741.17549,867.53389,702.77249,813.0875
06/15/20259,784.53599,834.97339,717.14019,762.802
06/16/20259,734.61469,806.76089,692.55939,764.7415
06/17/20259,759.61369,821.73829,739.62889,797.6191
06/18/20259,718.69889,776.23389,701.03019,722.9522
06/19/20259,689.54999,782.03769,669.47479,773.2864
06/22/20259,744.19879,846.07799,716.3989,839.2464
06/23/20259,633.45829,668.62999,559.42259,579.3739
06/24/20259,673.01869,705.74899,617.39319,665.965
06/25/20259,701.44299,745.37949,599.28529,640.267
06/26/20259,604.76769,613.65869,500.83259,560.1989
06/29/20259,600.49929,625.02919,484.50459,538.0027
06/30/20259,677.53669,742.94249,641.76059,648.2753
07/01/20259,609.79539,687.16259,582.06329,635.1021
07/02/20259,711.86539,737.9369,517.78039,590.2506
07/03/20259,642.039,657.93819,585.21319,641.5972
07/06/20259,607.31259,658.25839,552.47399,648.351
07/07/20259,704.77459,714.04489,563.04299,575.0303
07/08/20259,587.73879,679.81929,565.53379,675.6047
07/09/20259,717.22279,733.15729,668.00279,693.146
07/10/20259,765.88519,884.81799,730.52699,883.7688
07/13/20259,905.6139,922.92569,823.70479,842.7949
07/15/20259,825.12149,838.95469,758.86979,833.9524
07/16/20259,815.13459,817.58449,729.81259,813.6678
07/17/20259,856.71419,907.64939,822.54339,888.1098
07/20/20259,928.415710,026.52089,904.107110,019.842
07/21/20259,983.91410,117.08549,967.748110,104.6147
07/22/202510,109.257910,136.156410,050.045810,074.9547
07/23/20259,977.0069,981.40719,894.83629,966.6947
07/24/20259,944.88039,947.55539,849.41459,858.6957
07/27/20259,883.97189,889.96819,764.42019,793.7282
07/28/20259,818.65679,859.9849,798.71339,858.4445
07/29/20259,852.16759,871.51929,757.6339,776.924
07/30/20259,766.40979,816.56289,738.42429,754.9159
07/31/20259,755.54199,949.42969,728.67859,921.0383
08/03/20259,971.199910,041.73659,936.308810,012.3106
08/04/20259,985.765410,041.5889,925.641610,040.0685
08/05/202510,012.107210,019.39049,946.770110,015.5483
08/06/202510,045.93510,070.93229,979.33310,030.447
08/07/202510,060.09610,094.21969,992.807310,059.7158
08/10/20259,980.70429,986.63869,910.73729,925.0853
08/11/20259,921.87739,965.4349,875.49829,915.4414
08/12/20259,961.585710,005.47249,939.83219,981.625
08/13/20259,984.002610,001.87319,900.71439,917.8075
08/14/20259,944.2739,966.72699,906.02629,954.9062
08/17/20259,968.83739,987.26869,910.69819,911.0456
08/18/20259,919.70089,947.96139,871.79529,878.6153
08/19/20259,885.31029,962.59619,868.03479,945.1494
08/20/20259,924.52689,970.07159,862.93599,955.2284
08/21/20259,932.354710,073.62499,877.329410,070.1831
08/24/202510,043.079310,064.020910,011.816410,059.8068
08/25/202510,060.253810,094.545610,035.017610,092.0024
08/26/202510,083.372810,115.215410,051.26910,111.5254
08/27/202510,140.282910,191.644510,126.553110,186.7367
08/28/202510,207.113910,301.422910,148.609710,300.2133
08/31/202510,403.594910,407.480710,359.206510,394.8442
09/01/202510,426.524810,511.444110,386.194110,510.4243
09/02/202510,581.157810,670.499710,554.209310,650.7107
09/03/202510,582.934310,643.575610,562.556810,606.7924
09/04/202510,648.634210,781.885510,592.910510,763.9436
09/07/202510,782.298910,907.425310,775.003710,905.6312
09/08/202510,919.408510,996.834310,887.716410,902.244
09/09/202510,909.572810,976.807810,899.119610,941.1477
09/10/202510,905.991910,937.54410,845.307610,901.4401
09/11/202510,944.075610,987.474110,907.052710,966.7751
09/14/202510,923.239310,994.882710,901.365310,993.8411
09/15/202511,087.525211,103.092111,045.792711,053.9889
09/16/202511,014.513111,053.418910,968.944911,050.1545
09/17/202510,918.452911,023.141210,884.196310,921.6144
09/18/202510,964.084611,024.965210,922.414411,024.0882
09/21/202511,144.359411,203.046211,130.575511,190.1633
09/22/202511,288.336911,405.227811,264.337611,363.5847
09/23/202511,353.374411,385.255311,300.613711,318.7208
09/24/202511,274.701911,337.618311,218.112311,239.3984
09/25/202511,306.215411,428.118111,267.487211,417.3192
09/28/202511,527.924911,605.709511,512.27411,605.7095
09/29/202511,722.811411,748.580711,524.981311,722.9035
09/30/202511,754.403111,857.63511,614.055911,800.9798
10/01/202511,778.554111,884.269411,670.891911,702.709
10/02/202511,790.860111,880.535311,744.075811,851.0604
10/05/202512,012.693412,102.525911,998.984512,094.1539
10/06/202512,091.259512,115.768612,010.241112,105.4592
10/07/202512,315.483412,522.391812,302.52112,522.2218
10/08/202512,447.731512,679.858612,372.638312,436.8299
10/09/202512,298.613612,441.165612,248.659412,430.2237
10/12/202512,641.264712,748.228812,620.418512,735.4936
10/13/202512,781.293912,901.050812,686.386912,794.9929
10/14/202512,951.581813,041.115912,855.425912,996.553
10/15/202513,070.965713,213.584413,065.116113,201.9841
10/16/202513,469.99813,851.919613,345.892113,590.4365
10/19/202513,517.12513,879.43413,504.732713,876.6329
10/20/202513,888.376113,888.376113,076.448413,194.4131
10/21/202513,287.057113,291.306112,986.88613,108.4433
10/22/202513,379.685613,402.873813,107.155313,266.4824
10/23/202513,098.545113,205.438812,791.165613,154.5769
10/26/202513,019.431113,023.50612,683.362612,691.8925
10/27/202512,574.565312,591.920112,413.89612,460.119
10/29/202512,697.721112,825.424312,608.624712,721.9711
10/30/202512,795.187512,845.796612,323.926612,397.0463
11/02/202512,382.973312,432.415812,287.828712,394.1904
11/03/202512,274.135112,320.379512,074.348912,140.7185
11/04/202512,192.586212,261.482712,163.579212,217.6869
11/05/202512,284.248912,361.06612,234.606412,236.4498
11/06/202512,306.366512,367.76812,252.020512,314.26
11/09/202512,553.780512,648.910512,509.300412,601.5092
11/10/202512,721.031512,772.345412,693.841412,705.0123
11/11/202512,683.141112,753.011812,658.987312,752.5649
11/12/202512,969.784213,076.055712,894.402912,928.1473
11/13/202512,882.232612,917.169212,423.052612,569.0552
11/16/202512,538.967212,627.031912,516.430312,553.9665
11/17/202512,362.879812,586.335912,323.391212,506.75
11/18/202512,616.536112,734.276112,566.223612,725.2086
11/19/202512,534.949412,664.341812,447.584612,630.1728
11/20/202512,457.277212,614.341212,396.645512,571.994
11/23/202512,512.845512,641.199412,497.472712,633.5523
11/24/202512,814.880112,828.310212,695.250112,728.0255
11/25/202512,821.688812,887.787412,779.163212,784.7244
11/26/202512,835.767312,855.537212,794.176912,818.7595
11/27/202512,937.307612,994.810712,818.606612,955.3873
11/30/202513,086.729413,151.229113,011.973113,078.8652
12/01/202512,991.6613,034.833512,882.475612,994.8422
12/02/202512,972.508213,074.175912,916.535912,990.4496
12/03/202512,914.463912,979.93312,884.66312,925.0156
12/04/202513,040.054513,067.569512,956.037313,050.7935
12/07/202512,976.851612,985.116712,761.337812,887.2214
12/08/202512,862.371912,964.070812,846.910212,934.4952
12/09/202512,944.160412,961.018112,859.912212,897.2236
12/10/202512,941.544913,013.164312,843.091712,986.9031
12/11/202513,108.988413,281.553413,047.401813,247.0508
12/14/202513,252.875913,275.052513,161.235613,178.122
12/15/202513,090.555913,262.384813,041.187213,253.9156
12/16/202513,253.937313,306.185213,186.743613,292.0244
12/17/202513,261.146713,317.526113,216.891513,289.4594
12/18/202513,262.225613,325.51113,233.30313,324.3441
12/21/202513,570.370713,579.977913,503.486613,555.9439
12/22/202513,742.902813,787.851313,591.415513,596.2307
12/23/202513,786.626213,817.477913,695.656613,736.7876
12/24/202513,734.852213,781.915213,716.355813,781.69
12/25/202513,933.16713,992.484313,865.86813,968.6237
12/28/202513,813.185113,852.160113,421.349413,426.0666
12/29/202513,501.517413,617.602913,458.164813,500.9751
12/30/202513,595.308113,799.226513,468.334113,747.1471