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 ALTIN TAHVILI logo
ALTTHV
BIST ALTIN TAHVILI
15:05:00
13496.91534 ₺
-330.69 (%-2.39)
Previous Close: 13827.6041·
Volatility: 1.23
Day Low₺13436.17902
Day High₺13606.39159
Bid
Ask

Market Data

Week over week (WoW)
-0.90%
Month over month (MoM)
-7.13%
Year to date (YTD)
-1.99%
Year over year (YoY)
+37.90%
Overview
Components
Technicals
Comments
Archive

ALTTHV: BIST ALTIN TAHVILI Historical Data

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,946.6042
CLOSE 1,947.4539

Low

LOW 1,500.0691

High

HIGH 2,338.7444
DATEOPENHIGHLOWCLOSE
01/02/20221,607.01031,626.66871,500.06911,522.1564
01/03/20221,534.35181,560.89741,521.72671,560.6821
01/04/20221,563.80311,602.33631,543.48821,594.592
01/05/20221,607.36381,607.51071,558.86111,592.1265
01/06/20221,596.91591,607.00171,578.7641,598.1427
01/09/20221,584.25561,612.81321,572.41421,597.26
01/10/20221,610.77721,617.63521,590.62581,613.0128
01/11/20221,616.19161,623.90381,604.33531,606.4074
01/12/20221,595.97861,602.62451,576.73711,581.8534
01/13/20221,589.70011,600.51881,584.27331,593.0039
01/16/20221,586.21471,589.59711,568.15671,574.5607
01/17/20221,583.52581,597.56581,570.57211,595.0169
01/18/20221,590.83171,596.52831,581.67581,582.6574
01/19/20221,604.35921,605.65641,571.76251,591.6898
01/20/20221,594.32911,596.28861,581.42381,593.2678
01/23/20221,591.83781,594.59571,580.44831,589.6118
01/24/20221,601.19081,616.04071,597.46891,611.9083
01/25/20221,606.91461,615.72241,599.86621,609.3199
01/26/20221,591.98031,595.58451,580.70121,589.6941
01/27/20221,581.98621,583.79471,562.15151,564.7468
01/30/20221,560.44841,560.44841,537.36051,553.2427
01/31/20221,551.90891,562.26811,551.90891,559.2035
02/01/20221,555.03381,579.90171,552.44461,576.8574
02/02/20221,584.67331,585.72921,561.81091,566.38
02/03/20221,584.69891,591.18891,567.16391,580.0508
02/06/20221,584.52851,592.40621,583.21571,589.0889
02/07/20221,597.42411,606.26251,597.07731,603.741
02/08/20221,603.6231,608.75781,600.56841,603.0674
02/09/20221,606.05471,607.35661,592.49511,600.7019
02/10/20221,595.63881,598.28951,584.13961,595.8727
02/13/20221,616.58851,637.9351,614.27151,636.0986
02/14/20221,647.36461,650.1281,624.43351,632.9203
02/15/20221,631.95831,641.07471,625.45931,637.2722
02/16/20221,647.73961,668.58731,646.96741,664.4266
02/17/20221,665.54461,672.97111,659.28481,668.1976
02/20/20221,662.31031,672.82841,659.72991,671.4349
02/21/20221,697.32951,708.43551,684.27781,703.4001
02/22/20221,688.57981,706.60811,684.05591,706.6081
02/23/20221,783.16991,849.21351,761.40451,778.1738
02/24/20221,746.71841,749.46441,683.38471,692.6735
02/27/20221,733.42331,733.42331,689.47251,706.3825
02/28/20221,709.93331,736.60251,708.27051,732.5155
03/01/20221,759.38571,770.53781,743.27651,757.6139
03/02/20221,759.71141,771.25841,755.43111,757.9346
03/03/20221,770.64751,806.17751,770.04351,792.2566
03/06/20221,832.03261,860.7051,820.55311,834.9762
03/07/20221,890.10641,920.84231,869.89721,919.8993
03/08/20221,931.90511,940.04351,875.2311,879.1834
03/09/20221,891.47271,935.33411,881.11141,925.2337
03/10/20221,918.16651,932.07451,865.07011,884.4692
03/13/20221,902.57181,903.5611,864.54411,871.3919
03/14/20221,847.93521,855.55031,807.37241,815.4976
03/15/20221,824.72511,831.39651,804.5611,812.5163
03/16/20221,838.26861,862.52821,834.00211,855.5916
03/17/20221,848.15451,859.55031,842.7871,850.8488
03/20/20221,846.28321,857.74071,840.07811,855.6774
03/21/20221,855.19851,856.61171,834.98941,839.3873
03/22/20221,838.30581,860.42871,837.56231,855.7567
03/23/20221,863.27041,887.21011,861.31431,885.0551
03/24/20221,876.94531,880.82511,867.90411,877.75
03/27/20221,858.69291,868.70261,850.01041,858.9835
03/28/20221,846.90161,847.22341,786.61641,811.1813
03/29/20221,825.73251,837.31651,819.70071,836.1282
03/30/20221,828.48251,846.03351,823.86161,844.3473
03/31/20221,837.06111,841.61261,824.87291,830.0731
04/03/20221,835.36791,843.40881,830.91921,841.8316
04/04/20221,840.9791,852.99971,834.62031,841.2576
04/05/20221,830.7581,845.16761,827.73241,839.7487
04/06/20221,837.64441,849.71561,837.32781,847.9232
04/07/20221,843.14211,861.74571,842.70161,858.2558
04/10/20221,855.1211,873.14841,851.86561,857.2872
04/11/20221,862.18261,875.27681,854.51971,866.7238
04/12/20221,859.33751,873.1871,856.61121,869.6389
04/13/20221,866.72241,875.34371,858.58491,866.6882
04/14/20221,872.0521,873.04541,865.00461,872.6938
04/17/20221,887.38531,896.48011,882.15751,882.6133
04/18/20221,874.84941,883.2811,854.82121,857.9687
04/19/20221,844.61611,858.61991,843.82911,857.1061
04/20/20221,857.28941,857.28941,844.5191,853.1948
04/21/20221,863.66471,866.34761,843.42211,848.9304
04/24/20221,835.92241,839.06231,811.27041,815.4966
04/25/20221,822.75031,833.67481,817.36371,828.8461
04/26/20221,821.73361,831.97561,808.71411,813.2109
04/27/20221,804.05391,819.13721,800.12261,810.4813
04/28/20221,833.7631,847.31471,832.681,839.2648
05/04/20221,826.62841,840.80391,815.091,816.1097
05/05/20221,808.57651,830.94931,808.49181,827.5307
05/08/20221,817.28991,831.43211,805.92431,823.7042
05/09/20221,832.47061,845.64611,826.43321,827.1799
05/10/20221,828.00771,846.63991,825.72661,835.0813
05/11/20221,842.63431,850.15611,834.50861,840.0565
05/12/20221,827.26871,834.61441,806.44811,821.8277
05/15/20221,816.79851,834.57071,803.97751,830.7262
05/16/20221,860.18321,886.42071,858.61331,863.5544
05/17/20221,870.8681,885.60081,870.56211,880.7795
05/19/20221,914.38151,916.71141,889.48981,901.065
05/22/20221,911.08641,930.13451,891.48111,896.2593
05/23/20221,927.51181,951.28321,927.50061,947.1813
05/24/20221,948.10841,973.83821,948.10841,968.9254
05/25/20221,965.42311,972.00731,952.26051,954.6621
05/26/20221,971.79631,983.08531,954.10141,955.1808
05/29/20221,980.24021,981.78111,972.0971,977.6935
05/30/20221,974.21641,981.29751,961.12021,965.6676
05/31/20221,955.62471,975.10751,952.49451,964.1381
06/01/20221,978.94082,000.94211,978.24661,997.0957
06/02/20221,999.12572,005.7631,991.61871,991.6187
06/05/20221,995.05122,003.25791,985.45251,990.9961
06/06/20221,993.49772,018.37871,993.41622,014.6455
06/07/20222,041.46882,071.47642,040.30692,064.3144
06/08/20222,069.32742,075.2052,060.08012,066.1686
06/09/20222,035.56492,066.82962,016.62512,049.0317
06/12/20222,090.69262,093.86162,045.20032,049.064
06/13/20222,048.00192,053.05632,035.41092,038.6243
06/14/20222,043.182,064.50012,041.45062,046.5399
06/15/20222,056.98592,066.96942,045.77862,063.7112
06/16/20222,078.20232,086.3742,067.68762,071.4701
06/19/20222,076.72312,078.52642,068.78972,072.412
06/20/20222,066.53872,080.29122,065.03642,076.5237
06/21/20222,061.81562,086.80832,058.73572,075.8117
06/22/20222,073.22342,083.92122,060.37672,078.0992
06/23/20222,059.6022,070.25822,054.42512,067.1826
06/26/20221,988.50032,005.0691,962.1451,962.7951
06/27/20221,976.01381,981.0461,964.49881,970.5082
06/28/20221,972.53071,986.11481,964.44751,966.2328
06/29/20221,972.42151,982.04461,948.4061,965.175
06/30/20221,955.7411,968.62681,946.10271,964.132
07/03/20221,976.24651,984.58231,975.83411,982.0747
07/04/20221,985.46672,001.3491,953.89241,955.2809
07/05/20221,972.76991,986.51961,949.14071,951.9531
07/06/20221,961.65741,966.1241,949.77881,956.8091
07/07/20221,964.91381,965.3311,954.87371,959.5787
07/12/20221,953.17781,980.70981,941.22371,979.3239
07/13/20221,959.05591,959.71751,935.24581,945.6484
07/17/20221,948.42541,966.37191,946.54581,947.7051
07/18/20221,952.87571,968.56281,952.15821,961.1085
07/19/20221,952.54781,965.12971,952.49461,958.8322
07/20/20221,938.55841,982.35981,935.74591,981.3253
07/21/20221,986.67572,009.29261,984.37982,003.8478
07/24/20222,003.13042,019.59171,994.18081,995.9875
07/25/20222,008.68722,011.80361,994.16882,002.3867
07/26/20222,003.5692,012.97852,000.35292,004.199
07/27/20222,032.32462,052.06752,029.07122,051.6344
07/28/20222,066.8272,067.70522,047.44362,061.3721
07/31/20222,064.33882,077.10762,063.40222,066.5103
08/01/20222,077.82642,093.19722,071.6532,079.8288
08/02/20222,070.01632,077.85912,057.09422,060.4217
08/03/20222,075.11922,095.84542,074.85442,092.9891
08/04/20222,097.76282,101.08912,068.6292,080.1442
08/07/20222,080.42972,098.21882,078.05972,096.4649
08/08/20222,093.23462,109.10312,087.88472,097.7772
08/09/20222,093.08522,117.61852,092.9742,103.7519
08/10/20222,092.13442,107.86032,088.09662,101.7727
08/11/20222,102.55682,107.30262,091.95212,099.9404
08/14/20222,101.03612,101.4932,079.26362,086.9177
08/15/20222,088.42352,088.44512,077.89142,083.7487
08/16/20222,083.66742,084.57872,069.99962,070.3535
08/17/20222,066.17822,094.96932,065.99052,082.753
08/18/20222,074.69052,079.72982,065.07942,068.5837
08/21/20222,061.80982,062.17732,045.3122,055.0022
08/22/20222,054.97212,074.33792,048.85762,072.5483
08/23/20222,068.93832,079.13742,065.75932,077.9233
08/24/20222,088.80042,095.31062,080.4562,083.9232
08/25/20222,085.16522,085.85012,065.78232,068.0137
08/28/20222,048.78572,074.02032,044.56952,067.8263
08/30/20222,047.03522,050.42482,030.29972,047.1382
08/31/20222,030.51562,032.81132,008.05392,014.8408
09/01/20222,028.34582,045.59692,026.54082,045.0855
09/04/20222,039.06182,043.99112,035.22872,039.1582
09/05/20222,049.20512,049.6692,028.67652,029.795
09/06/20222,025.60942,041.08252,022.74592,041.0825
09/07/20222,050.23642,060.73682,031.66532,036.4894
09/08/20222,053.68922,062.64452,041.21992,044.1432
09/11/20222,052.60522,068.35072,051.13472,061.2212
09/12/20222,054.95212,066.5642,026.16792,036.7185
09/13/20222,030.54072,038.62872,028.42532,035.5869
09/14/20222,015.74032,021.05651,987.69081,993.7301
09/15/20221,984.00592,009.81571,977.58342,005.4149
09/18/20221,993.13032,005.07761,986.07812,003.4233
09/19/20222,003.40082,006.80011,989.10211,994.8262
09/20/20222,002.85112,010.90911,998.1021,998.8707
09/21/20221,993.00612,023.9761,988.9642,008.2728
09/22/20222,010.71892,011.34751,976.88481,982.6289
09/25/20221,977.42091,991.75111,976.36831,986.7784
09/26/20221,977.94871,986.87721,974.58631,979.8325
09/27/20221,963.05141,969.48651,828.86661,866.5503
09/28/20221,859.52561,871.21961,854.01181,866.442
09/29/20221,885.42581,891.07121,876.95321,888.4078
10/02/20221,880.50811,910.34131,877.11671,908.5994
10/03/20221,928.23422,109.20241,927.38592,107.2004
10/04/20222,112.27182,112.90162,084.19382,094.0678
10/05/20222,109.25442,114.21522,092.9822,096.4954
10/06/20222,094.5632,101.97462,073.21362,087.5799
10/09/20222,065.09832,069.43512,041.82352,042.9704
10/10/20222,042.96662,051.03312,036.42512,049.1918
10/11/20222,050.22932,052.05272,041.39332,047.2853
10/12/20222,044.5012,063.14052,014.97732,021.1927
10/13/20222,046.96332,047.91862,018.38242,025.1716
10/16/20222,023.92462,045.85082,023.84492,038.6827
10/17/20222,030.2412,033.4452,022.1042,026.397
10/18/20222,012.70482,020.15132,000.9782,004.2022
10/19/20221,999.86192,019.71911,996.67042,019.7191
10/20/20221,990.02982,023.11181,986.12672,013.6737
10/23/20222,038.04312,042.15562,024.89432,027.3143
10/24/20222,032.21832,044.67662,018.19672,036.9252
10/25/20222,050.99652,063.18822,046.46032,054.2389
10/26/20222,046.24232,053.5942,039.94542,048.805
10/27/20222,041.38842,041.76362,029.91352,032.5261
10/30/20222,024.87132,025.92092,013.81042,020.4356
10/31/20222,030.08912,042.94482,024.71632,028.3018
11/01/20222,035.73822,045.30632,032.42442,032.717
11/02/20222,015.28352,015.62471,993.77132,009.1606
11/03/20222,030.20872,065.57982,027.26762,063.1207
11/06/20222,058.65942,071.08482,054.47272,066.9636
11/07/20222,055.72742,070.09492,052.07152,069.2327
11/08/20222,106.65372,114.42932,098.76022,113.2197
11/09/20222,107.20792,144.97582,100.95762,142.249
11/10/20222,158.42832,172.85262,154.40982,161.309
11/13/20222,170.9312,182.26372,161.93172,181.442
11/14/20222,181.75332,202.64852,181.18492,185.1929
11/15/20222,186.51522,201.82272,185.18562,188.7639
11/16/20222,181.13152,184.87232,164.9952,170.8561
11/17/20222,176.74182,181.34932,159.47732,162.4216
11/20/20222,153.64142,156.1662,144.52972,146.5725
11/21/20222,150.84072,160.80292,149.10272,151.1688
11/22/20222,147.11312,157.68682,134.46032,150.477
11/23/20222,166.5082,171.96142,164.73922,167.4195
11/24/20222,169.72452,170.22952,157.33592,164.6026
11/27/20222,163.62022,179.02122,156.11882,161.3188
11/28/20222,165.30592,174.1762,159.4452,164.5896
11/29/20222,167.42452,180.11432,165.51242,166.0257
11/30/20222,202.86542,228.72262,193.88892,227.9188
12/01/20222,223.71342,235.50362,207.02032,215.2997
12/04/20222,236.57862,237.41562,204.96382,205.8029
12/05/20222,194.95352,247.19112,194.1792,237.3042
12/06/20222,236.23222,255.83972,234.8552,250.2121
12/07/20222,254.04452,262.60412,249.20972,259.7842
12/08/20222,266.57312,276.66692,258.76462,269.4174
12/11/20222,257.84312,266.48122,254.17472,255.2632
12/12/20222,254.07912,302.50822,250.68882,298.672
12/13/20222,286.22482,287.52572,278.07352,284.0784
12/14/20222,265.41862,265.42462,240.75762,253.8671
12/15/20222,252.19572,263.40012,240.8932,261.9306
12/18/20222,263.79682,271.38822,259.67272,262.2069
12/19/20222,264.22632,294.11332,264.1442,292.9703
12/20/20222,292.32882,301.88872,290.15262,301.4316
12/21/20222,295.01042,303.23342,277.11162,278.7984
12/22/20222,272.36352,280.11932,269.36682,271.2228
12/25/20222,267.55082,276.39932,266.9432,269.3375
12/26/20222,289.79562,299.08122,286.61932,298.9209
12/27/20222,296.42912,298.03652,283.12272,289.0414
12/28/20222,294.93232,317.46752,290.96182,314.7681
12/29/20222,321.07722,338.74442,316.03012,327.2134