ALTNY
ALTINAY SAVUNMA TEKNOLOJİLERİ A.Ş. (ALTNY)
12.610
₺
-0.430 (%-3.30)
ALTNY: ALTINAY SAVUNMA TEKNOLOJİLERİ A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for ALTINAY SAVUNMA TEKNOLOJİLERİ A.Ş..
Historical Chart
Loading chart...
Average
OPEN 17.9398
CLOSE 17.866
Low
LOW 14.2706
High
HIGH 24.3765
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 19.9882 | 20.3059 | 19.5765 | 19.6941 |
| 01/02/2025 | 19.6941 | 19.8824 | 19.4471 | 19.4824 |
| 01/05/2025 | 19.5059 | 20 | 19.4941 | 19.6235 |
| 01/06/2025 | 19.7176 | 20.2824 | 19.6235 | 20.1176 |
| 01/07/2025 | 20.1412 | 20.2235 | 19.5647 | 19.6588 |
| 01/08/2025 | 19.7294 | 19.8824 | 19.6 | 19.8471 |
| 01/09/2025 | 19.8706 | 20 | 19.5412 | 19.5412 |
| 01/12/2025 | 19.5882 | 19.6824 | 18.8118 | 18.9176 |
| 01/13/2025 | 18.9529 | 19.0353 | 18.3882 | 18.4118 |
| 01/14/2025 | 18.4353 | 18.8941 | 18.2471 | 18.4941 |
| 01/15/2025 | 18.5176 | 18.6118 | 18.0824 | 18.2118 |
| 01/16/2025 | 18.1529 | 18.7412 | 18 | 18.6118 |
| 01/19/2025 | 18.6118 | 18.8 | 18.2 | 18.2235 |
| 01/20/2025 | 18.2353 | 18.2824 | 17.8118 | 17.8588 |
| 01/21/2025 | 17.9176 | 18.0235 | 17.7529 | 17.8824 |
| 01/22/2025 | 17.9059 | 18.6588 | 17.7882 | 18.2706 |
| 01/23/2025 | 18.3059 | 18.3765 | 17.8471 | 17.9765 |
| 01/26/2025 | 17.9765 | 18.1059 | 17.7176 | 17.8 |
| 01/27/2025 | 17.8353 | 18.0706 | 17.6118 | 17.8118 |
| 01/28/2025 | 18.2706 | 18.7412 | 18.0235 | 18.0471 |
| 01/29/2025 | 18.0471 | 18.3647 | 17.7529 | 17.7529 |
| 01/30/2025 | 18.2588 | 18.4118 | 17.8118 | 17.9412 |
| 02/02/2025 | 17.8588 | 17.8588 | 17.3529 | 17.4118 |
| 02/03/2025 | 17.4118 | 17.7176 | 17.3882 | 17.4824 |
| 02/04/2025 | 17.5059 | 17.5412 | 16.9294 | 16.9647 |
| 02/05/2025 | 17.0235 | 17.7294 | 17.0235 | 17.7294 |
| 02/06/2025 | 17.8118 | 18.4706 | 17.7059 | 17.8941 |
| 02/09/2025 | 17.8941 | 17.9412 | 17.3529 | 17.4588 |
| 02/10/2025 | 17.4588 | 17.5059 | 17.1529 | 17.2941 |
| 02/11/2025 | 17.2353 | 17.4353 | 16.9882 | 17.0588 |
| 02/12/2025 | 17.0588 | 17.1059 | 16.6941 | 16.7176 |
| 02/13/2025 | 16.7412 | 17 | 16.5765 | 16.9176 |
| 02/16/2025 | 16.9176 | 17.0353 | 16.7647 | 16.8235 |
| 02/17/2025 | 16.8235 | 16.8235 | 16.2353 | 16.6 |
| 02/18/2025 | 16.6 | 16.8706 | 16.3765 | 16.4 |
| 02/19/2025 | 16.4118 | 16.7647 | 16.3882 | 16.5882 |
| 02/20/2025 | 16.5882 | 16.6824 | 15.8 | 15.9294 |
| 02/23/2025 | 16.0941 | 16.4235 | 15.9882 | 16.2118 |
| 02/24/2025 | 16.2118 | 16.2118 | 15.7765 | 15.7765 |
| 02/25/2025 | 15.7647 | 16.4 | 15.6588 | 16.1412 |
| 02/26/2025 | 16.1294 | 16.9294 | 16.0235 | 16.8235 |
| 02/27/2025 | 16.8235 | 17.2235 | 16.6706 | 16.9765 |
| 03/02/2025 | 17.1412 | 17.6941 | 16.7647 | 16.9412 |
| 03/03/2025 | 17 | 17.9647 | 16.8353 | 17.3765 |
| 03/04/2025 | 17.3882 | 18.1176 | 17.3647 | 18.0588 |
| 03/05/2025 | 18.1059 | 19.7412 | 18.1059 | 19.3765 |
| 03/06/2025 | 19.9059 | 20.3176 | 19.3765 | 20.1412 |
| 03/09/2025 | 20.3176 | 21.6941 | 20.1176 | 21.2588 |
| 03/10/2025 | 21.2 | 22.0235 | 20.2824 | 21.3412 |
| 03/11/2025 | 21.1059 | 21.1294 | 20.2941 | 20.4 |
| 03/12/2025 | 20.4 | 21.2941 | 20.3412 | 20.7294 |
| 03/13/2025 | 20.9647 | 20.9765 | 20.1176 | 20.2353 |
| 03/16/2025 | 20.3059 | 20.6 | 20.1529 | 20.4471 |
| 03/17/2025 | 20.5176 | 22.4824 | 20.4235 | 22.4824 |
| 03/18/2025 | 21.5294 | 23.7176 | 20.2353 | 20.5882 |
| 03/19/2025 | 20.9412 | 22.6471 | 20.9412 | 22.6471 |
| 03/20/2025 | 23.1765 | 23.4118 | 20.7059 | 22 |
| 03/23/2025 | 22.2353 | 23.3882 | 21.7647 | 22.8118 |
| 03/24/2025 | 23.0588 | 23.9059 | 22.1647 | 22.7529 |
| 03/25/2025 | 22.5882 | 22.6118 | 21.6706 | 21.7647 |
| 03/26/2025 | 21.7765 | 22.1059 | 20.8235 | 20.8235 |
| 03/27/2025 | 20.8471 | 21.7647 | 20.6 | 21.1412 |
| 04/01/2025 | 21.1412 | 21.5647 | 21 | 21.0118 |
| 04/02/2025 | 21.0588 | 21.3294 | 20.2706 | 20.2706 |
| 04/03/2025 | 20.2706 | 20.9059 | 19.8824 | 20.1647 |
| 04/06/2025 | 19.7647 | 20.2824 | 19.1647 | 20 |
| 04/07/2025 | 20.2353 | 20.3647 | 19.8706 | 20.0471 |
| 04/08/2025 | 20.0471 | 20.7294 | 19.5176 | 19.5647 |
| 04/09/2025 | 20.2353 | 20.4 | 19.8353 | 19.8471 |
| 04/10/2025 | 19.9765 | 20.4706 | 19.7765 | 20.1294 |
| 04/13/2025 | 20.7059 | 20.8588 | 19.9059 | 19.9529 |
| 04/14/2025 | 20.0118 | 20.1294 | 19.3882 | 19.4 |
| 04/15/2025 | 19.4118 | 19.8824 | 19.0941 | 19.1176 |
| 04/16/2025 | 19.0824 | 20.6353 | 19.0824 | 19.8118 |
| 04/17/2025 | 19.8353 | 19.9294 | 19.2471 | 19.3176 |
| 04/20/2025 | 19.2471 | 19.5529 | 19.1059 | 19.1647 |
| 04/21/2025 | 19.2353 | 19.3765 | 18.5059 | 18.5412 |
| 04/23/2025 | 18.5529 | 19.2941 | 18.3529 | 18.7294 |
| 04/24/2025 | 18.8588 | 18.9647 | 18.5176 | 18.6 |
| 04/27/2025 | 18.6471 | 19.1059 | 18.3529 | 18.4235 |
| 04/28/2025 | 18.4235 | 18.8941 | 18.2588 | 18.4588 |
| 04/29/2025 | 18.4588 | 18.6118 | 17.7176 | 17.8471 |
| 05/01/2025 | 17.8941 | 18.1647 | 17.6235 | 17.9294 |
| 05/04/2025 | 18.0118 | 18.1412 | 17.5647 | 17.6471 |
| 05/05/2025 | 17.6588 | 18.1294 | 17.5294 | 17.8353 |
| 05/06/2025 | 18.0471 | 18.8353 | 17.9647 | 18.0235 |
| 05/07/2025 | 18.1529 | 18.8235 | 17.9294 | 18.5059 |
| 05/08/2025 | 18.5882 | 18.6 | 18.0588 | 18.1412 |
| 05/11/2025 | 18.1412 | 18.2588 | 17.4941 | 17.6824 |
| 05/12/2025 | 17.8 | 18.0235 | 17.6824 | 17.7059 |
| 05/13/2025 | 17.7647 | 18.0353 | 17.6471 | 17.6706 |
| 05/14/2025 | 17.7647 | 18.0471 | 17.6 | 17.6824 |
| 05/15/2025 | 17.7059 | 17.9294 | 17.6471 | 17.7294 |
| 05/19/2025 | 17.7882 | 17.8353 | 17.1765 | 17.2824 |
| 05/20/2025 | 17.3059 | 17.4706 | 17.0588 | 17.0588 |
| 05/21/2025 | 17.1176 | 17.5529 | 17.0471 | 17.3647 |
| 05/22/2025 | 17.3647 | 17.4941 | 17.1882 | 17.3647 |
| 05/25/2025 | 17.8353 | 17.8706 | 17.2118 | 17.3059 |
| 05/26/2025 | 17.3176 | 17.3647 | 16.8 | 16.8118 |
| 05/27/2025 | 16.8118 | 16.8353 | 16.4118 | 16.4235 |
| 05/28/2025 | 16.4471 | 16.7059 | 16.3059 | 16.4706 |
| 05/29/2025 | 16.4588 | 16.9647 | 16.2941 | 16.4353 |
| 06/01/2025 | 16.5765 | 16.8588 | 16.1176 | 16.1412 |
| 06/02/2025 | 16.1529 | 16.5412 | 16.1412 | 16.4706 |
| 06/03/2025 | 16.4706 | 18.1176 | 16.4235 | 18.1176 |
| 06/04/2025 | 18.3765 | 19.2941 | 18.3294 | 18.3294 |
| 06/09/2025 | 18.3647 | 20.1529 | 18.0824 | 19.0706 |
| 06/10/2025 | 19.1294 | 19.7412 | 18.7529 | 19.5176 |
| 06/11/2025 | 19.9765 | 20.4 | 19.6588 | 19.6706 |
| 06/12/2025 | 20.4 | 20.9882 | 19.8588 | 19.8941 |
| 06/15/2025 | 20.0941 | 20.7059 | 20.0941 | 20.3059 |
| 06/16/2025 | 20.4118 | 22.3059 | 19.8588 | 20.7647 |
| 06/17/2025 | 20.8941 | 22.8353 | 20.8941 | 22.8353 |
| 06/18/2025 | 23.9765 | 24.3765 | 21.2235 | 21.8471 |
| 06/19/2025 | 22 | 22.4941 | 20.9059 | 20.9529 |
| 06/22/2025 | 21.3529 | 23.0471 | 21.3529 | 23.0471 |
| 06/23/2025 | 20.7529 | 22.6824 | 20.7529 | 20.8235 |
| 06/24/2025 | 20.8706 | 21.4941 | 20.1412 | 20.2471 |
| 06/25/2025 | 20.2588 | 20.4706 | 18.7176 | 18.8118 |
| 06/26/2025 | 18.8471 | 19.9647 | 18.8118 | 19.2118 |
| 06/29/2025 | 19.2588 | 19.5294 | 18.7647 | 19.2706 |
| 06/30/2025 | 19.2824 | 19.3882 | 18.9765 | 19.0235 |
| 07/01/2025 | 19.0471 | 19.8 | 18.9294 | 19.4118 |
| 07/02/2025 | 19.4824 | 19.7059 | 19.2941 | 19.3412 |
| 07/03/2025 | 19.3765 | 20.3176 | 19.3176 | 20.0235 |
| 07/06/2025 | 20.0706 | 20.3765 | 19.4588 | 19.4941 |
| 07/07/2025 | 19.5647 | 19.6706 | 19.1529 | 19.4941 |
| 07/08/2025 | 19.5647 | 19.9765 | 19.3294 | 19.8588 |
| 07/09/2025 | 20 | 20.1059 | 19.6588 | 19.6824 |
| 07/10/2025 | 19.7176 | 19.7882 | 19.4118 | 19.4824 |
| 07/13/2025 | 19.8353 | 19.8353 | 19.4588 | 19.6118 |
| 07/15/2025 | 19.6353 | 21.5294 | 19.5529 | 21.0353 |
| 07/16/2025 | 20.6 | 21.1412 | 20.3412 | 20.3529 |
| 07/17/2025 | 20.7059 | 21.2235 | 20.4118 | 20.5882 |
| 07/20/2025 | 21.2 | 22.3412 | 20.8353 | 22.0588 |
| 07/21/2025 | 22.0706 | 22.9882 | 21.9059 | 22.3529 |
| 07/22/2025 | 22.4706 | 23.6235 | 22.4235 | 22.9882 |
| 07/23/2025 | 23.2471 | 23.2824 | 22.4941 | 22.6118 |
| 07/24/2025 | 22.7059 | 23.3059 | 22.3647 | 22.7176 |
| 07/27/2025 | 22.8235 | 23.7176 | 21.9647 | 23.7176 |
| 07/28/2025 | 23.7176 | 24.0235 | 21.3529 | 21.3529 |
| 07/29/2025 | 20.1647 | 20.7765 | 19.2235 | 19.2235 |
| 07/30/2025 | 18.8235 | 19.0118 | 17.7765 | 18.3176 |
| 07/31/2025 | 18.5176 | 18.7647 | 18.3059 | 18.3529 |
| 08/03/2025 | 18.5059 | 18.5294 | 18.0588 | 18.0941 |
| 08/04/2025 | 18.1176 | 18.4235 | 18 | 18.1176 |
| 08/05/2025 | 18.1412 | 18.2235 | 18 | 18.0471 |
| 08/06/2025 | 18.0824 | 18.1765 | 17.9176 | 17.9176 |
| 08/07/2025 | 17.9294 | 18.7176 | 17.9294 | 18.2471 |
| 08/10/2025 | 18.3059 | 18.3529 | 18.0471 | 18.1412 |
| 08/11/2025 | 18.1882 | 18.2941 | 18 | 18.0118 |
| 08/12/2025 | 18.0353 | 18.2 | 17.8824 | 17.8941 |
| 08/13/2025 | 17.9059 | 18.1765 | 17.8 | 17.8471 |
| 08/14/2025 | 17.9059 | 18 | 17.8471 | 17.9294 |
| 08/17/2025 | 17.6471 | 17.6471 | 17.0588 | 17.3412 |
| 08/18/2025 | 17.3412 | 17.6941 | 17.2118 | 17.3059 |
| 08/19/2025 | 17.3176 | 17.9412 | 17.2824 | 17.9412 |
| 08/20/2025 | 18.0471 | 18.0588 | 17.7529 | 17.8824 |
| 08/21/2025 | 17.9294 | 18.4941 | 17.8706 | 18.3176 |
| 08/24/2025 | 18.5412 | 18.7294 | 18.3529 | 18.3529 |
| 08/25/2025 | 18.3647 | 18.5294 | 18 | 18.1176 |
| 08/26/2025 | 18.1765 | 18.4235 | 18.0118 | 18.0588 |
| 08/27/2025 | 18.1647 | 18.3059 | 17.8353 | 17.8353 |
| 08/28/2025 | 17.8824 | 18.0118 | 17.7647 | 17.8118 |
| 08/31/2025 | 17.8353 | 18.2118 | 17.8118 | 18.1294 |
| 09/01/2025 | 18.1294 | 18.2941 | 16.8235 | 17.1882 |
| 09/02/2025 | 17.2 | 17.4706 | 16.9412 | 17.3176 |
| 09/03/2025 | 17.3412 | 17.7765 | 17.3176 | 17.6471 |
| 09/04/2025 | 17.7412 | 17.7647 | 17.1294 | 17.1529 |
| 09/07/2025 | 16.9176 | 17.0353 | 16.7059 | 16.8588 |
| 09/08/2025 | 16.8941 | 17.4706 | 16.8235 | 17 |
| 09/09/2025 | 17.2 | 17.5412 | 17.2 | 17.2235 |
| 09/10/2025 | 17.2235 | 17.4 | 16.7765 | 16.8471 |
| 09/11/2025 | 16.8471 | 17.0235 | 16.5882 | 16.8 |
| 09/14/2025 | 16.7765 | 17.7647 | 16.6353 | 17.6235 |
| 09/15/2025 | 17.7412 | 18.7412 | 17.6471 | 18.6118 |
| 09/16/2025 | 18.6118 | 18.6118 | 18 | 18.0118 |
| 09/17/2025 | 18.2235 | 18.3176 | 17.8 | 17.9882 |
| 09/18/2025 | 18 | 18.2824 | 17.8824 | 18.1882 |
| 09/21/2025 | 18.7529 | 19 | 18.3529 | 18.4 |
| 09/22/2025 | 18.3765 | 18.6235 | 17.9529 | 17.9529 |
| 09/23/2025 | 18.0706 | 18.2118 | 17.7176 | 18.0353 |
| 09/24/2025 | 18.2118 | 18.2118 | 17.7294 | 17.7882 |
| 09/25/2025 | 17.8118 | 17.8588 | 17.3882 | 17.4235 |
| 09/28/2025 | 17.3294 | 17.5529 | 17.1059 | 17.1059 |
| 09/29/2025 | 17.1294 | 17.2941 | 17 | 17.0588 |
| 09/30/2025 | 17.1882 | 17.3294 | 16.8471 | 17.2941 |
| 10/01/2025 | 17.3647 | 17.5647 | 17.1882 | 17.3529 |
| 10/02/2025 | 17.3529 | 17.4588 | 17.0118 | 17.0706 |
| 10/05/2025 | 17.1176 | 17.1765 | 16.8 | 16.8118 |
| 10/06/2025 | 16.8824 | 17.1176 | 16.7882 | 16.9294 |
| 10/07/2025 | 17.0118 | 17.3765 | 16.9412 | 17.0588 |
| 10/08/2025 | 17.1529 | 17.2 | 16.8824 | 16.9529 |
| 10/09/2025 | 16.9882 | 17.0118 | 16.7059 | 16.7882 |
| 10/12/2025 | 16.7059 | 16.7529 | 16.2353 | 16.2824 |
| 10/13/2025 | 16.2824 | 16.3647 | 15.7529 | 15.7529 |
| 10/14/2025 | 15.7647 | 16.0235 | 15.7059 | 15.8824 |
| 10/15/2025 | 15.9294 | 16.1294 | 15.7059 | 15.7765 |
| 10/16/2025 | 15.8353 | 15.8588 | 15.0118 | 15.0941 |
| 10/19/2025 | 15.1059 | 15.1765 | 14.7765 | 15.0706 |
| 10/20/2025 | 15.0824 | 15.2588 | 14.5529 | 14.5882 |
| 10/21/2025 | 14.4706 | 14.9412 | 14.2941 | 14.5176 |
| 10/22/2025 | 14.5294 | 14.6235 | 14.2824 | 14.2824 |
| 10/23/2025 | 14.3412 | 14.9647 | 14.3412 | 14.8588 |
| 10/26/2025 | 15.1529 | 16.3412 | 15.0471 | 15.9529 |
| 10/27/2025 | 16.3294 | 16.8 | 16.2353 | 16.3294 |
| 10/29/2025 | 16.6588 | 16.8824 | 16.1529 | 16.1529 |
| 10/30/2025 | 16.1529 | 16.2 | 15.6941 | 15.8235 |
| 11/02/2025 | 15.8353 | 16.1765 | 15.8118 | 15.8941 |
| 11/03/2025 | 15.8941 | 16.1176 | 15.5294 | 15.6118 |
| 11/04/2025 | 15.6471 | 15.7647 | 15.4706 | 15.5882 |
| 11/05/2025 | 15.6941 | 15.7647 | 15.4118 | 15.5059 |
| 11/06/2025 | 15.4471 | 15.6353 | 15.0588 | 15.1176 |
| 11/09/2025 | 15.0824 | 15.2706 | 14.9059 | 14.9412 |
| 11/10/2025 | 14.9412 | 14.9529 | 14.2706 | 14.4706 |
| 11/11/2025 | 14.5176 | 14.7059 | 14.2941 | 14.4 |
| 11/12/2025 | 14.4706 | 14.6588 | 14.3882 | 14.5412 |
| 11/13/2025 | 14.4588 | 15.6706 | 14.4353 | 14.7059 |
| 11/16/2025 | 14.8 | 15.3647 | 14.8 | 15.2941 |
| 11/17/2025 | 15.2941 | 15.3059 | 14.8353 | 14.8706 |
| 11/18/2025 | 14.9412 | 15 | 14.7647 | 14.8824 |
| 11/19/2025 | 14.8941 | 14.9647 | 14.7529 | 14.7882 |
| 11/20/2025 | 14.7765 | 14.8824 | 14.5176 | 14.7059 |
| 11/23/2025 | 14.7059 | 14.9882 | 14.6118 | 14.7059 |
| 11/24/2025 | 14.7176 | 14.8471 | 14.3882 | 14.3882 |
| 11/25/2025 | 14.4 | 14.6118 | 14.3647 | 14.3882 |
| 11/26/2025 | 14.4 | 14.6 | 14.2824 | 14.3176 |
| 11/27/2025 | 14.4118 | 14.4235 | 14.2706 | 14.3529 |
| 11/30/2025 | 14.4 | 14.6941 | 14.4 | 14.6824 |
| 12/01/2025 | 14.6824 | 14.7294 | 14.5176 | 14.6235 |
| 12/02/2025 | 14.6235 | 14.8118 | 14.3765 | 14.3765 |
| 12/03/2025 | 14.3882 | 14.6353 | 14.3882 | 14.5176 |
| 12/04/2025 | 14.5176 | 14.5294 | 14.3647 | 14.4941 |
| 12/07/2025 | 14.5882 | 14.7412 | 14.4941 | 14.5647 |
| 12/08/2025 | 14.6 | 15.3647 | 14.5882 | 15.2824 |
| 12/09/2025 | 15.3647 | 15.9294 | 15.0353 | 15.1294 |
| 12/10/2025 | 15.0588 | 15.2471 | 14.8353 | 14.9176 |
| 12/11/2025 | 14.9647 | 15 | 14.6941 | 14.7882 |
| 12/14/2025 | 14.8118 | 15.1882 | 14.8118 | 14.9176 |
| 12/15/2025 | 14.9294 | 14.9647 | 14.6118 | 14.6588 |
| 12/16/2025 | 14.6588 | 14.7765 | 14.5412 | 14.6353 |
| 12/17/2025 | 14.7412 | 15.7647 | 14.6588 | 15.4941 |
| 12/18/2025 | 15.4706 | 15.5294 | 15.0588 | 15.5294 |
| 12/21/2025 | 15.6471 | 16.0353 | 15.3059 | 15.3529 |
| 12/22/2025 | 15.3529 | 15.8235 | 15.1765 | 15.6588 |
| 12/23/2025 | 15.6824 | 15.7176 | 15.2941 | 15.3176 |
| 12/24/2025 | 15.4118 | 15.4824 | 15.2471 | 15.3176 |
| 12/25/2025 | 15.7 | 16.6 | 15.55 | 15.65 |
| 12/28/2025 | 15.66 | 15.74 | 14.8 | 14.8 |
| 12/29/2025 | 14.83 | 15.13 | 14.55 | 14.76 |
| 12/30/2025 | 14.7 | 15 | 14.65 | 14.65 |