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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 10,007.1075
CLOSE 10,015.1152

Low

LOW 6,527.1537

High

HIGH 14,108.7841
DATEOPENHIGHLOWCLOSE
01/01/20256,966.08477,024.86086,943.20597,014.6748
01/02/20257,059.93547,059.93546,621.49966,643.081
01/05/20256,608.34436,780.01246,527.15376,578.9172
01/06/20256,596.79516,661.42446,586.49446,617.9403
01/07/20256,636.58336,674.06896,618.01916,667.8775
01/08/20256,671.02116,844.94996,650.06026,834.7537
01/09/20256,861.52516,900.04976,822.97086,859.6125
01/12/20256,898.65346,902.37696,832.85776,854.1021
01/13/20256,850.46796,865.68446,817.55156,849.7859
01/14/20256,883.40466,920.36226,865.64236,866.3535
01/15/20256,908.80077,045.98066,902.75577,040.4269
01/16/20257,048.25787,056.12887,028.08287,056.0296
01/19/20257,054.63457,056.71477,017.02947,030.6657
01/20/20257,088.28297,132.28297,068.57517,127.415
01/21/20257,156.24447,198.95647,147.34547,166.5173
01/22/20257,174.75697,177.47287,117.44517,138.4521
01/23/20257,236.72327,261.68227,204.58287,239.5821
01/26/20257,188.95377,234.82637,160.5877,160.587
01/27/20257,156.00787,200.03067,140.10557,189.1931
01/28/20257,204.4587,224.58437,183.34287,205.2394
01/29/20257,230.37177,286.03137,221.5497,284.7041
01/30/20257,313.23217,367.56867,292.0087,365.4323
02/02/20257,308.93217,437.94977,297.04447,422.6192
02/03/20257,397.91457,457.37377,368.26637,449.3851
02/04/20257,502.98617,545.47857,483.75337,532.5237
02/05/20257,494.74947,517.84827,428.06537,437.2693
02/06/20257,508.31347,559.87567,484.3987,556.5641
02/09/20257,596.09987,645.3467,580.86867,634.3997
02/10/20257,667.08487,674.84157,510.35767,535.6364
02/11/20257,539.41067,559.51157,465.62077,526.598
02/12/20257,605.36017,619.34927,574.26777,600.6266
02/13/20257,671.95887,710.33817,626.04267,653.855
02/16/20257,595.32647,622.48197,584.33587,610.1194
02/17/20257,647.5637,696.94187,631.8197,687.9421
02/18/20257,710.22377,750.04517,700.19487,723.2415
02/19/20257,756.70697,774.29827,692.91447,714.4125
02/20/20257,714.11817,738.10557,674.86727,723.408
02/23/20257,740.28677,785.7227,717.07487,717.0748
02/24/20257,738.43457,760.92477,707.32657,729.2466
02/25/20257,653.35547,688.36537,617.05237,640.7068
02/26/20257,616.6687,628.23887,545.64987,585.8182
02/27/20257,535.16137,666.69927,502.76177,586.5966
03/02/20257,653.4317,692.21877,632.78657,683.916
03/03/20257,702.73697,802.51277,702.33677,745.1306
03/04/20257,758.58427,777.29977,701.54247,753.0501
03/05/20257,764.567,776.41817,686.99437,765.6137
03/06/20257,758.57577,793.93727,729.34167,793.6079
03/09/20257,766.47737,772.58037,713.52137,751.4901
03/10/20257,745.11117,798.83557,724.63237,788.0362
03/11/20257,775.19397,812.33947,752.28137,798.8683
03/12/20257,825.32777,932.78077,817.68697,927.2274
03/13/20257,957.07598,029.88617,944.6887,970.5719
03/16/20257,982.01488,061.88017,954.71738,047.7322
03/17/20258,091.9918,157.14038,088.7188,125.8085
03/18/20258,210.20939,140.86098,193.58228,402.8453
03/19/20258,483.45718,483.71718,323.93728,436.191
03/20/20258,431.06968,453.78858,330.05188,387.5608
03/23/20258,411.13038,420.9128,344.81358,365.1348
03/24/20258,379.67458,433.07598,355.4438,407.5877
03/25/20258,403.82298,424.19968,176.30118,181.9875
03/26/20258,217.62638,362.17128,215.3448,346.3435
03/27/20258,430.79938,468.18248,404.4258,424.7084
04/01/20258,529.16778,577.44938,503.44948,561.9243
04/02/20258,563.15958,587.94538,367.27888,568.671
04/03/20258,508.90188,601.48778,305.27548,366.7906
04/06/20258,309.82238,353.18018,218.87138,234.8342
04/07/20258,259.11298,288.00348,213.13588,242.6639
04/08/20258,333.83718,456.63788,320.68428,411.6622
04/09/20258,545.20298,642.12148,488.78518,638.7098
04/10/20258,775.34138,903.68868,760.17168,879.8657
04/13/20258,854.96278,865.53598,763.11528,804.3142
04/14/20258,846.1298,872.90178,819.99838,840.8216
04/15/20259,044.55079,130.13729,036.76129,112.9431
04/16/20259,146.39119,175.19679,021.06829,048.08
04/17/20259,068.73239,076.96929,035.15489,072.5358
04/20/20259,339.29529,448.50049,309.31819,404.0232
04/21/20259,596.81879,598.45899,313.19949,361.6154
04/23/20259,081.82359,202.15639,076.87489,142.8474
04/24/20259,117.6529,145.27358,991.66499,051.8249
04/27/20259,058.51639,188.03899,027.91659,167.2985
04/28/20259,150.30219,166.63219,101.51269,138.5924
04/29/20259,148.5699,181.9169,022.67719,148.9471
05/01/20259,010.87029,059.39478,954.83399,040.5382
05/04/20259,044.14049,225.83469,025.10299,178.3786
05/05/20259,333.3669,423.13679,321.79849,402.5643
05/06/20259,416.11529,431.18699,352.19639,402.0503
05/07/20259,238.09079,344.92469,223.79799,301.1889
05/08/20259,250.84749,296.07119,201.04679,291.0557
05/11/20259,115.85659,115.85658,918.77379,010.651
05/12/20259,084.52859,090.80348,972.25399,032.1264
05/13/20258,986.9559,029.98028,822.4578,846.7296
05/14/20258,757.09178,903.52558,694.59958,900.3842
05/15/20258,959.00948,967.82048,789.84228,846.1333
05/19/20258,947.32819,151.8028,934.34179,129.4869
05/20/20259,256.43249,256.43249,162.10219,200.9871
05/21/20259,264.54299,459.3069,247.79959,369.7689
05/22/20259,501.99829,586.33069,471.04559,573.7702
05/25/20259,503.0819,538.80129,446.15319,534.1243
05/26/20259,441.68249,471.29999,389.63379,437.2507
05/27/20259,457.74039,523.2849,440.57559,448.5648
05/28/20259,373.29579,522.51279,371.55929,498.9059
05/29/20259,480.70119,511.91489,405.65429,430.4934
06/01/20259,605.88319,697.18539,589.55369,691.3267
06/02/20259,640.12019,653.12229,553.21749,585.2537
06/03/20259,619.27449,696.74369,576.36929,669.9596
06/04/20259,693.00539,764.59769,692.56349,747.0502
06/09/20259,543.90689,608.82279,530.81219,540.127
06/10/20259,565.1119,631.57189,518.60029,561.9086
06/11/20259,685.32879,779.54529,595.47179,739.1042
06/12/20259,837.68079,939.97119,798.89729,885.1251
06/15/20259,843.56349,855.61729,737.53669,783.2944
06/16/20259,743.22279,791.47899,678.73989,750.8191
06/17/20259,754.9059,811.6479,734.92999,787.5526
06/18/20259,693.3189,764.79179,675.69559,725.6625
06/19/20259,697.23259,780.81329,668.26439,772.063
06/22/20259,740.36269,830.45519,712.57299,823.6343
06/23/20259,613.77079,649.13769,526.23379,546.1159
06/24/20259,639.09369,671.70919,599.86749,648.3508
06/25/20259,684.21369,725.81939,599.23419,640.2157
06/26/20259,584.93989,588.48229,465.56619,524.7121
06/29/20259,570.4669,594.91919,492.87789,546.4233
06/30/20259,685.57319,758.97789,673.01519,712.9327
07/01/20259,678.57339,724.70629,650.64279,698.9339
07/02/20259,775.50079,778.46359,583.58539,656.5567
07/03/20259,707.98639,716.97369,643.59249,679.7441
07/06/20259,643.55269,680.01089,599.82199,670.0812
07/07/20259,725.26979,734.55969,595.08179,607.1093
07/08/20259,604.99499,665.62269,566.95699,661.4143
07/09/20259,702.51879,718.02589,652.51429,677.6172
07/10/20259,749.78769,841.61589,714.48779,840.5713
07/13/20259,861.21749,878.45249,780.46739,799.4734
07/15/20259,781.14289,800.18379,720.41439,795.2012
07/16/20259,776.07449,778.51459,691.09199,774.6135
07/17/20259,817.10379,873.09759,783.07039,853.6261
07/20/20259,892.57659,990.32749,868.35569,983.6727
07/21/20259,947.466910,080.15219,931.360110,067.727
07/22/202510,071.940610,098.739810,006.348810,031.1494
07/23/20259,933.24099,937.62269,851.43159,922.9748
07/24/20259,900.87169,903.53479,805.82839,815.0684
07/27/20259,839.08579,845.05479,720.07699,749.2519
07/28/20259,773.68739,812.76469,752.30849,810.123
07/29/20259,803.50569,822.76179,709.4389,728.6337
07/30/20259,717.80329,767.70679,680.97349,706.3666
07/31/20259,706.62169,899.53719,679.8939,871.2882
08/03/20259,920.06989,990.24479,885.35769,960.9696
08/04/20259,934.18379,989.71799,874.37049,988.2063
08/05/20259,960.01149,967.25679,895.01429,963.4346
08/06/20259,993.283710,018.14999,927.03089,977.877
08/07/202510,006.990510,040.9349,940.057110,006.6123
08/10/20259,926.88619,932.78859,857.29649,871.5671
08/11/20259,868.00119,911.32129,821.87399,861.6001
08/12/20259,907.11719,950.76399,885.48259,927.0468
08/13/20259,929.03379,946.80589,846.20399,863.203
08/14/20259,889.14649,914.8669,854.48119,903.1068
08/17/20259,915.78789,934.1219,864.7719,865.1169
08/18/20259,873.31429,901.10989,829.30329,836.094
08/19/20259,842.32879,921.83439,825.12839,904.459
08/20/20259,883.48159,918.62739,844.66139,903.8609
08/21/20259,880.688310,022.30339,827.007810,018.879
08/24/20259,990.688810,008.57059,959.589110,004.3797
08/25/202510,004.42610,032.18279,979.329910,029.6553
08/26/202510,020.710810,052.35569,988.806510,048.6885
08/27/202510,076.896910,127.937410,063.252910,123.0603
08/28/202510,142.937110,236.653210,084.800810,235.4512
08/31/202510,337.041710,340.902610,292.937210,328.3469
09/01/202510,359.443410,443.816310,319.372210,442.8031
09/02/202510,512.694310,628.470410,485.920210,608.7594
09/03/202510,540.742910,606.440610,520.815110,569.7858
09/04/202510,610.945110,743.724810,555.418610,725.8463
09/07/202510,742.506810,880.512610,735.238410,878.7229
09/08/202510,891.823910,969.05410,860.211910,874.7027
09/09/202510,881.371210,921.687710,869.848610,886.2067
09/10/202510,850.762910,882.155310,790.38610,846.2342
09/11/202510,888.187510,931.364410,851.353610,910.7711
09/14/202510,866.061210,937.329610,844.301710,936.2934
09/15/202511,029.014611,044.499310,987.502210,995.6552
09/16/202510,955.918310,994.61710,910.592410,991.37
09/17/202510,859.903310,964.030210,825.830410,863.0479
09/18/202510,904.822510,965.374110,863.377610,964.5019
09/21/202511,082.696411,141.058511,068.988811,128.2468
09/22/202511,225.395511,332.32811,201.5311,284.6733
09/23/202511,274.173111,305.831611,221.780411,239.7612
09/24/202511,195.691111,258.166611,139.49811,160.635
09/25/202511,226.624411,347.66911,188.168811,336.9461
09/28/202511,445.673611,491.545111,399.028811,491.5451
09/29/202511,563.746611,571.079311,368.600811,531.3518
09/30/202511,562.48611,680.84911,557.852811,610.1692
10/01/202511,588.154311,685.916411,476.100311,507.3863
10/02/202511,594.2211,682.399711,548.21611,653.4163
10/05/202511,812.823811,890.783311,792.634711,882.5578
10/06/202511,879.969512,060.539511,828.523812,052.1007
10/07/202512,194.460112,250.244312,171.642812,249.6428
10/08/202512,177.248812,274.984512,106.153312,168.9623
10/09/202512,034.218312,145.746311,985.33812,117.6098
10/12/202512,325.804812,425.965312,305.478812,413.5521
10/13/202512,459.107712,556.723212,414.993612,521.2762
10/14/202512,721.575512,779.356812,627.127212,717.22
10/15/202512,790.612212,930.171912,784.88812,918.8204
10/16/202513,199.782513,235.576812,768.107612,911.9369
10/19/202512,851.350713,527.997112,839.568813,525.267
10/20/202513,538.0113,538.0112,746.565112,861.5539
10/21/202512,953.103512,957.245812,506.452212,556.7306
10/22/202512,819.265912,855.338112,595.48312,748.5903
10/23/202512,589.208212,852.219612,392.166612,802.7182
10/26/202512,674.937312,678.904412,341.964412,350.2647
10/27/202512,237.36912,254.258412,048.987712,093.852
10/29/202512,327.780512,463.756412,271.634512,402.5513
10/30/202512,475.263612,544.317912,397.430612,478.6285
11/02/202512,461.587312,515.014212,393.240412,500.5145
11/03/202512,378.244512,429.958812,204.998812,272.0865
11/04/202512,323.169812,391.136712,289.049512,336.2287
11/05/202512,401.94912,488.938212,361.170412,363.0329
11/06/202512,432.135912,494.164912,377.234512,440.11
11/09/202512,677.38412,773.450612,632.465912,725.5826
11/10/202512,844.69912,896.511812,817.244612,828.5241
11/11/202512,804.863912,875.405112,780.478212,874.9539
11/12/202513,092.647313,199.925613,016.55213,050.6161
11/13/202513,002.668213,037.931412,539.195412,686.563
11/16/202512,651.535812,740.391112,628.796612,666.6698
11/17/202512,472.339712,697.774212,432.501512,617.4837
11/18/202512,726.68412,845.451912,675.932312,836.3053
11/19/202512,642.844812,773.350912,554.727912,738.8878
11/20/202512,562.974712,721.371312,501.828512,678.6648
11/23/202512,614.414912,711.966812,598.917312,704.2768
11/24/202512,885.235412,907.530812,782.990612,819.7614
11/25/202512,912.590312,979.157512,869.763212,875.3638
11/26/202512,925.259112,952.995512,892.385512,917.1568
11/27/202513,034.964413,089.472112,915.367413,049.7615
11/30/202513,177.095713,242.040813,101.823313,169.1773
12/01/202513,079.730213,123.196312,969.805613,082.9339
12/02/202513,058.812813,161.156913,002.468113,076.8735
12/03/202512,998.755413,064.651812,968.7613,009.376
12/04/202513,123.524513,180.964413,064.60113,164.0428
12/07/202513,084.037613,092.37113,002.397213,002.7388
12/08/202512,975.84713,078.905512,960.248813,049.7553
12/09/202513,057.672913,074.678512,997.667413,046.6839
12/10/202513,089.268213,182.81713,063.293713,156.2134
12/11/202513,321.193513,542.014913,279.521813,506.8356
12/14/202513,501.324213,521.748213,405.816213,423.0165
12/15/202513,330.129513,463.477913,279.596913,454.8804
12/16/202513,451.822413,506.219313,384.982213,491.8457
12/17/202513,465.396213,493.598713,391.633613,465.161
12/18/202513,434.537413,503.358913,409.920313,502.1764
12/21/202513,742.452813,769.779513,689.66913,745.4096
12/22/202513,931.533713,977.099213,777.967113,782.8484
12/23/202513,972.400613,991.542313,857.35213,898.9687
12/24/202513,893.778813,894.459713,875.068313,893.7788
12/25/202514,043.972114,108.784113,981.115314,084.7251
12/28/202513,921.319813,960.599913,495.727913,500.4712
12/29/202513,574.816113,695.687413,531.228113,578.3908
12/30/202513,591.870413,823.199813,522.588913,771.03