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)
+38.78%
Overview
Components
Technicals
Comments
Archive

ALTTHV: BIST ALTIN TAHVILI Historical Data

2023 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,239.7539
CLOSE 3,242.9395

Low

LOW 2,327.0009

High

HIGH 4,655.1656
DATEOPENHIGHLOWCLOSE
01/01/20232,328.03932,342.26472,327.00092,338.1568
01/02/20232,361.35612,372.23052,349.21612,363.4555
01/03/20232,370.13032,393.61282,370.00822,380.2501
01/04/20232,376.30272,381.86792,354.76242,357.003
01/05/20232,363.2252,380.57312,356.17852,378.6671
01/08/20232,412.94112,418.66162,405.1372,414.5354
01/09/20232,408.25062,416.17592,405.12672,414.3186
01/10/20232,418.19682,426.44182,405.44942,407.5762
01/11/20232,421.52952,444.57462,413.65352,421.8312
01/12/20232,438.17712,461.00552,436.30152,456.9163
01/15/20232,463.98092,469.53112,458.45642,466.3615
01/16/20232,453.50052,465.78482,449.71112,464.3978
01/17/20232,449.40912,477.68842,448.0732,469.5892
01/18/20232,455.42252,492.04862,453.90362,489.0315
01/19/20232,497.42682,513.42022,492.39222,496.8018
01/22/20232,494.07922,503.73772,483.1782,483.9398
01/23/20232,516.43462,520.73822,492.16562,494.2678
01/24/20232,508.39142,509.10312,492.66152,507.9049
01/25/20232,524.96532,525.23642,506.29872,510.4862
01/26/20232,496.17572,510.83512,494.53082,498.6885
01/29/20232,506.27152,507.33152,492.69212,500.6923
01/30/20232,485.46392,501.13112,467.49332,498.0603
01/31/20232,498.04822,509.60472,496.24562,498.7057
02/01/20232,533.83622,544.22542,492.89592,494.4598
02/02/20232,486.07222,491.16192,434.80472,436.1295
02/05/20232,437.6822,444.35812,427.04832,431.1072
02/06/20232,434.85972,439.63272,423.59122,430.8061
02/14/20232,396.98522,398.67362,381.69662,384.5705
02/15/20232,388.16582,398.84972,376.9592,377.14
02/16/20232,373.1912,383.50712,366.95492,383.5071
02/19/20232,399.16532,404.15152,396.07872,401.6885
02/20/20232,392.14592,399.62372,382.38112,391.0279
02/21/20232,389.05732,397.11312,380.34082,383.1271
02/22/20232,378.78312,381.38882,360.16532,369.4221
02/23/20232,368.99862,371.80852,350.41272,357.6316
02/26/20232,348.19512,363.80932,347.15772,362.8493
02/27/20232,358.36042,370.10592,345.18722,367.4748
02/28/20232,383.11532,395.95172,378.26542,391.2823
03/01/20232,380.38352,388.78332,377.87552,386.9354
03/02/20232,384.83142,404.37682,384.83142,394.4253
03/05/20232,409.7112,416.26022,401.5192,405.8921
03/06/20232,401.67612,408.71472,374.52332,376.2965
03/07/20232,361.18452,372.98762,359.69042,369.6992
03/08/20232,364.4422,389.96452,361.97572,389.8477
03/09/20232,387.06612,427.75252,385.88782,426.3844
03/12/20232,444.0692,495.90272,441.93162,488.3903
03/13/20232,491.88822,496.98882,473.67922,488.5152
03/14/20232,480.82412,520.36562,462.4022,510.6383
03/15/20232,503.66532,526.48042,498.83372,512.5297
03/16/20232,525.96742,567.60472,518.48792,564.4722
03/19/20232,600.33092,628.61852,571.97552,575.9264
03/20/20232,581.44272,588.96682,545.69572,555.0305
03/21/20232,542.66942,555.08772,532.97232,552.9399
03/22/20232,590.57562,599.34022,575.25892,590.8868
03/23/20232,602.41522,626.90542,595.93692,616.5568
03/26/20232,585.2462,589.70852,552.77922,566.0588
03/27/20232,567.59722,588.2112,561.5292,586.6938
03/28/20232,579.86472,594.95282,575.52832,591.0368
03/29/20232,592.86892,605.11742,589.32032,601.2605
03/30/20232,615.56432,620.95162,602.31252,610.132
04/02/20232,580.24472,626.89422,578.18462,622.4168
04/03/20232,617.5982,676.38372,613.37922,669.6915
04/04/20232,678.44652,689.38462,661.03232,675.0271
04/05/20232,666.09692,676.48432,649.55722,663.9163
04/06/20232,660.88152,661.41342,656.75012,658.7593
04/09/20232,642.72692,653.41942,627.2242,637.0587
04/10/20232,649.7292,662.2712,646.85772,655.0229
04/11/20232,674.85652,693.87792,658.72982,666.8497
04/12/20232,684.09972,722.81442,683.38762,706.4914
04/13/20232,719.95572,720.69162,654.67092,657.0418
04/16/20232,680.47052,685.16012,640.61262,647.6299
04/17/20232,666.72362,681.82942,656.65212,679.1904
04/18/20232,655.3542,661.80652,626.21532,658.7622
04/19/20232,667.28882,668.49442,658.23222,662.2537
04/23/20232,640.22292,651.01372,633.82992,646.0663
04/24/20232,661.12752,669.11762,638.81862,651.76
04/25/20232,668.19092,682.13422,658.96312,670.3177
04/26/20232,673.57712,675.58312,637.97682,652.2109
04/27/20232,655.96132,667.32362,642.98772,665.9096
05/01/20232,655.67772,693.16252,647.58542,688.2339
05/02/20232,702.43222,706.51852,688.46782,705.3265
05/03/20232,730.5512,758.71082,719.47132,749.6711
05/04/20232,743.65952,744.42672,679.89022,692.672
05/07/20232,710.41122,717.23482,706.39742,714.4052
05/08/20232,713.82662,726.82782,710.67662,719.3365
05/09/20232,727.292,751.18092,719.25172,724.5808
05/10/20232,724.0172,743.32052,704.2112,717.7206
05/11/20232,704.27192,728.62832,691.89872,710.5009
05/14/20232,723.15192,733.58972,718.44282,725.0765
05/15/20232,716.56132,728.56392,709.9192,714.5625
05/16/20232,698.93222,702.72262,680.37612,690.4423
05/17/20232,688.66442,691.6022,656.32252,657.9813
05/21/20232,692.83052,703.45112,683.22492,690.4688
05/22/20232,676.14782,692.62652,665.23532,685.9255
05/23/20232,697.9082,713.13062,683.9712,691.9657
05/24/20232,681.36282,690.4542,656.67672,664.158
05/25/20232,680.93942,689.45992,662.352,667.0829
05/28/20232,681.76492,692.75412,672.00062,688.7001
05/29/20232,697.55112,750.92052,693.11852,745.4349
05/30/20232,789.06022,809.41812,773.8522,802.3926
05/31/20232,799.31712,827.20352,787.89132,826.0597
06/01/20232,838.9362,842.72492,814.67552,819.6377
06/04/20232,822.7852,864.88732,814.54492,857.6732
06/05/20232,888.74722,905.31322,884.15882,894.94
06/06/20233,055.4413,135.79653,055.04013,116.8059
06/07/20233,118.30113,164.31493,114.02623,158.1442
06/08/20233,173.95953,174.43253,139.61363,153.4941
06/11/20233,185.21363,196.63443,166.13783,175.8703
06/12/20233,192.16493,202.65823,167.76923,170.7169
06/13/20233,165.80753,176.23333,147.61073,169.9803
06/14/20233,142.88423,187.63613,131.33673,177.3963
06/15/20233,189.11373,199.42493,171.07043,184.3971
06/18/20233,178.74853,186.05513,160.32183,171.3183
06/19/20233,168.81433,175.41033,124.02353,131.4458
06/20/20233,130.58613,139.35353,107.03453,124.4306
06/21/20233,119.5143,256.90763,113.60623,218.645
06/22/20233,295.42843,397.11523,285.57253,315.5709
06/25/20233,380.66133,456.86473,340.95993,388.6573
06/26/20233,391.44853,446.53813,391.17493,441.2144
07/02/20233,430.10063,447.73433,419.88283,440.8952
07/03/20233,447.73583,457.15663,436.0983,443.5908
07/04/20233,442.75373,468.19853,435.51073,447.1751
07/05/20233,442.8083,451.85643,390.20963,419.4481
07/06/20233,431.7133,463.51923,421.25373,459.6504
07/09/20233,448.64593,453.46763,427.84053,443.8031
07/10/20233,472.86433,476.51793,460.58663,464.3518
07/11/20233,474.14683,516.82073,469.99053,513.7357
07/12/20233,526.25293,527.73563,508.03693,517.2201
07/13/20233,512.65343,530.65023,504.53053,523.2473
07/16/20233,521.98553,541.5513,516.75933,531.8448
07/17/20233,590.54943,671.32843,586.86843,665.4367
07/18/20233,655.99143,663.76233,635.58413,644.9407
07/19/20233,663.51213,669.53483,618.74283,629.1216
07/20/20233,645.41123,646.18273,620.08623,622.808
07/23/20233,631.77133,642.75173,623.5053,628.9522
07/24/20233,632.41323,635.57253,613.86453,633.1116
07/25/20233,644.71753,654.04653,635.55283,644.6655
07/26/20233,655.99623,669.29783,594.87323,601.69
07/27/20233,611.38823,630.27023,602.80293,627.9057
07/30/20233,619.88983,648.43233,613.87973,636.883
07/31/20233,624.75253,625.28953,597.96233,600.6316
08/01/20233,609.44593,619.91673,581.81163,584.0547
08/02/20233,581.40913,592.34893,573.19673,585.2797
08/03/20233,582.6953,608.18853,574.69713,591.3463
08/06/20233,592.28763,599.51653,580.85173,585.1097
08/07/20233,586.91983,591.56233,568.09413,575.0201
08/08/20233,582.61613,584.59593,552.86313,558.3569
08/09/20233,561.27593,582.88653,550.38053,553.3702
08/10/20233,558.51033,567.47663,552.76943,564.8926
08/13/20233,551.63953,559.08133,530.26853,544.7951
08/14/20233,539.37193,550.96883,519.16413,549.2089
08/15/20233,540.73253,543.66743,528.69373,538.5003
08/16/20233,530.68743,541.06973,523.39773,527.3029
08/17/20233,521.56733,528.56563,513.01363,521.375
08/20/20233,522.82483,541.05513,509.5593,518.6236
08/21/20233,546.03743,555.8693,527.26733,540.3307
08/22/20233,554.06613,673.90753,553.12313,669.5403
08/23/20233,679.79893,680.55133,320.86713,408.368
08/24/20233,470.63393,501.93653,452.5823,470.8777
08/27/20233,493.68643,501.17023,484.76513,498.5235
08/28/20233,510.47593,536.5433,499.51873,532.3021
08/30/20233,564.02993,633.15543,559.3873,623.4052
08/31/20233,625.99653,649.24963,608.89343,624.9829
09/03/20233,634.1343,640.72073,621.42913,629.4678
09/04/20233,628.19483,630.9273,603.94643,612.414
09/05/20233,611.13233,616.55463,588.85943,595.8557
09/06/20233,598.26443,608.69723,588.62513,596.174
09/07/20233,613.48963,620.89663,597.44363,610.204
09/10/20233,619.03063,625.23883,606.11513,610.3413
09/11/20233,607.25633,610.26923,582.37043,596.1376
09/12/20233,592.97973,605.48173,582.88443,601.4653
09/13/20233,591.10653,596.56393,577.22813,593.9424
09/14/20233,614.84433,638.04013,606.06273,631.0335
09/17/20233,638.57823,640.1183,623.01693,636.0468
09/18/20233,643.97013,656.79483,642.01713,652.107
09/19/20233,644.41593,671.63793,634.75373,670.8854
09/20/20233,641.03673,648.88983,616.90463,633.1663
09/21/20233,649.79123,657.88873,640.4913,654.308
09/24/20233,652.52013,658.53933,637.27113,639.6279
09/25/20233,631.09193,642.80113,621.9193,624.5472
09/26/20233,615.95393,617.69293,588.07253,591.0501
09/27/20233,584.69963,596.00393,564.00233,567.3678
09/28/20233,582.90023,595.31793,550.51783,553.5252
10/01/20233,534.05433,536.75913,493.95873,501.1529
10/02/20233,498.35493,515.10613,487.59513,502.1635
10/03/20233,497.31933,518.81623,490.8283,501.2765
10/04/20233,502.90813,505.18083,484.37833,495.2113
10/05/20233,503.22313,527.11623,482.9443,516.4126
10/08/20233,571.95413,576.93383,561.29553,574.5992
10/09/20233,588.30613,593.71013,580.64193,589.798
10/10/20233,599.90583,623.97683,596.65483,616.1375
10/11/20233,640.31533,645.46633,617.62243,621.0725
10/12/20233,634.92573,722.48293,634.63083,718.4803
10/15/20233,709.03283,737.75833,704.96523,729.2761
10/16/20233,726.48263,755.79563,725.71723,743.0913
10/17/20233,776.62343,828.34353,776.42163,798.593
10/18/20233,801.61153,816.49413,792.72493,803.2194
10/19/20233,862.6613,887.00613,849.24463,885.9404
10/22/20233,858.19723,872.37793,847.74513,865.0519
10/23/20233,866.94253,870.67743,823.26883,839.5596
10/24/20233,858.99073,889.54243,843.98063,849.8805
10/25/20233,889.24083,905.80883,863.7873,881.6934
10/26/20233,897.30353,900.42893,876.81573,891.4612
10/29/20233,923.28433,936.2393,909.09133,925.6453
10/30/20233,925.98063,951.82513,921.09553,931.6509
10/31/20233,901.55163,925.77723,892.63493,914.6678
11/01/20233,915.17533,926.52573,905.06743,914.0904
11/02/20233,923.70133,959.66023,915.44833,940.6679
11/05/20233,922.97983,933.58783,919.0123,925.0374
11/06/20233,902.80653,903.36773,877.17273,887.8308
11/07/20233,901.49663,904.91373,877.52143,880.9205
11/08/20233,866.28393,880.65913,851.59493,875.9351
11/09/20233,884.8343,884.8343,847.30683,856.9845
11/12/20233,852.05823,856.36713,837.85223,842.831
11/13/20233,867.43733,950.33443,864.86083,944.1078
11/14/20233,955.38063,965.15913,925.30543,932.7581
11/15/20233,952.40793,981.8543,938.39423,977.4945
11/16/20233,989.56384,008.94873,973.5543,983.5729
11/19/20233,985.37813,987.22283,955.3833,968.3165
11/20/20234,012.15574,046.74563,999.79654,041.8714
11/21/20234,035.65864,174.51374,024.25164,162.4834
11/22/20234,161.67464,168.34064,136.34714,157.8823
11/23/20234,157.34644,177.62814,144.69194,175.8612
11/26/20234,189.2384,203.46354,180.0144,196.7888
11/27/20234,204.86514,228.91774,192.03584,226.2149
11/28/20234,264.65264,272.62374,235.46184,272.5415
11/29/20234,272.70624,275.40484,224.33974,232.3704
11/30/20234,246.01994,274.60484,223.39144,263.3801
12/03/20234,320.19974,324.08724,239.29034,261.0178
12/04/20234,224.38724,291.78664,202.17264,278.8681
12/05/20234,280.52794,300.67894,262.47674,275.0507
12/06/20234,281.15194,306.92894,270.05264,280.7251
12/07/20234,287.26514,294.39134,226.4314,242.5226
12/10/20234,216.52444,278.01934,203.97574,250.2971
12/11/20234,256.73564,278.29034,241.18124,250.1994
12/12/20234,228.80454,254.52154,226.94974,246.0315
12/13/20234,353.02664,370.88164,332.90094,368.0495
12/14/20234,353.1824,372.82254,329.96724,346.2628
12/17/20234,316.42084,325.33634,305.56594,315.2726
12/18/20234,318.95274,359.30474,311.2384,357.8107
12/19/20234,354.47144,360.97294,331.03524,345.3517
12/20/20234,347.3884,368.53274,333.89384,357.0447
12/21/20234,374.64264,426.41244,360.43754,424.2204
12/24/20234,420.90634,430.08274,401.5494,403.9205
12/25/20234,409.48884,417.45254,393.54294,402.5552
12/26/20234,419.97464,438.86754,411.66024,432.9438
12/27/20234,470.17494,481.89614,390.88024,479.344
12/28/20234,432.54744,655.16564,431.99244,645.3599