ALTNY
ALTINAY SAVUNMA TEKNOLOJİLERİ A.Ş.
18:10:00
16.15 ₺
+0.100 (%+0.62)
Önceki Kapanış: 16.05·
Volatilite: 2.800
Düşük₺15.88
Yüksek₺16.33
Piyasa Verileri
Spot Piyasa
A:15.99
S:16.15
Önceki haftaya göre (WoW)
+0.94%
Önceki aya göre (MoM)
-4.78%
Yılbaşından bugüne (YTD)
+10.24%
Önceki yıla göre (YoY)
-29.28%
ALTNY: ALTINAY SAVUNMA TEKNOLOJİLERİ A.Ş. Arşiv
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 21,2841
KAPANIŞ 21,2801
En Düşük
DÜŞÜK 8,2824
En Yüksek
YÜKSEK 31,2235
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 15.05.2024 | 8,2824 | 8,2824 | 8,2824 | 8,2824 |
| 16.05.2024 | 9,1106 | 9,1106 | 9,1106 | 9,1106 |
| 19.05.2024 | 10,0188 | 10,0188 | 10,0188 | 10,0188 |
| 20.05.2024 | 11,0165 | 11,0165 | 11,0165 | 11,0165 |
| 21.05.2024 | 12,1176 | 12,1176 | 12,1176 | 12,1176 |
| 22.05.2024 | 13,3294 | 13,3294 | 13,3294 | 13,3294 |
| 23.05.2024 | 14,6588 | 14,6588 | 14,6588 | 14,6588 |
| 26.05.2024 | 16,1176 | 16,1176 | 16,1176 | 16,1176 |
| 27.05.2024 | 17,7294 | 17,7294 | 17,7294 | 17,7294 |
| 28.05.2024 | 19,3176 | 19,3176 | 16 | 17,1059 |
| 29.05.2024 | 16,8706 | 18,8118 | 16,3412 | 18,8118 |
| 30.05.2024 | 19,4235 | 20,6824 | 19,1059 | 20,6824 |
| 02.06.2024 | 21,4118 | 22,7412 | 21,3765 | 22,7412 |
| 03.06.2024 | 22,7412 | 24,7059 | 21,6118 | 23,5294 |
| 04.06.2024 | 22,7529 | 23,4353 | 21,1765 | 21,1765 |
| 05.06.2024 | 19,0588 | 21,6588 | 19,0588 | 21,6588 |
| 06.06.2024 | 20,9765 | 21,2941 | 19,5294 | 19,5294 |
| 09.06.2024 | 18,8118 | 19,2706 | 17,7176 | 17,8824 |
| 10.06.2024 | 17,3412 | 19,6706 | 17,3412 | 19,6706 |
| 11.06.2024 | 19,7765 | 21,5059 | 19,0706 | 20,7882 |
| 12.06.2024 | 20,4 | 21,4118 | 19,7529 | 20,4706 |
| 13.06.2024 | 20,3529 | 20,5176 | 19,4824 | 19,8353 |
| 19.06.2024 | 19,8353 | 21,8118 | 19,7647 | 21,8118 |
| 20.06.2024 | 21,8 | 22,8588 | 21,1882 | 22,1176 |
| 23.06.2024 | 19,9059 | 21,0588 | 19,9059 | 20,8706 |
| 24.06.2024 | 20,0353 | 21,3882 | 19,9647 | 20,8 |
| 25.06.2024 | 20,8 | 20,8 | 19,7176 | 19,7176 |
| 26.06.2024 | 19,4118 | 20,5647 | 19,1059 | 20,3412 |
| 27.06.2024 | 20,1529 | 20,4235 | 19,6824 | 19,9412 |
| 30.06.2024 | 19,9059 | 20,8471 | 19,8824 | 20,5882 |
| 01.07.2024 | 20,4353 | 21,3882 | 19,8353 | 21,1647 |
| 02.07.2024 | 20,9176 | 22,7765 | 20,5882 | 21,0588 |
| 03.07.2024 | 21,0118 | 21,4824 | 19,9412 | 20,1059 |
| 04.07.2024 | 20,1176 | 20,2118 | 18,4706 | 18,8235 |
| 07.07.2024 | 18,6824 | 18,9647 | 18 | 18,1412 |
| 08.07.2024 | 18,1412 | 18,7176 | 17,9294 | 18,0353 |
| 09.07.2024 | 18,0235 | 18,2588 | 17,2353 | 17,4588 |
| 10.07.2024 | 18,2588 | 18,7059 | 17,7412 | 17,8353 |
| 11.07.2024 | 17,8941 | 17,9294 | 17,2941 | 17,3882 |
| 15.07.2024 | 17,3882 | 18,6824 | 17,2471 | 18,3529 |
| 16.07.2024 | 18,4118 | 20,1882 | 18,0941 | 20,1882 |
| 17.07.2024 | 20,3529 | 22,2 | 20,1294 | 21,9529 |
| 18.07.2024 | 22,0706 | 23,0235 | 21,3412 | 22,4706 |
| 21.07.2024 | 22,5882 | 24,0235 | 22,2353 | 23,0471 |
| 22.07.2024 | 23,1765 | 23,6 | 22,6824 | 22,9294 |
| 23.07.2024 | 22,9294 | 24,5647 | 22,1176 | 23,5294 |
| 24.07.2024 | 23,6 | 24,4235 | 23,2235 | 24,4 |
| 25.07.2024 | 24,6353 | 25,6 | 23,4706 | 23,5294 |
| 28.07.2024 | 23,6235 | 24,6588 | 23,5529 | 24 |
| 29.07.2024 | 24,1647 | 26,4 | 23,7647 | 26,4 |
| 30.07.2024 | 27,4588 | 29,0353 | 26,9882 | 29,0353 |
| 31.07.2024 | 30,1176 | 31,2235 | 28,0235 | 28,6588 |
| 01.08.2024 | 28,1412 | 29,2941 | 25,8118 | 25,8118 |
| 04.08.2024 | 23,8824 | 26,4706 | 23,5294 | 23,9059 |
| 05.08.2024 | 24,9412 | 26,2824 | 24,2118 | 26,2824 |
| 06.08.2024 | 26,7294 | 27,6471 | 25,5294 | 26,6824 |
| 07.08.2024 | 26,6824 | 29,2941 | 25,9529 | 28,4941 |
| 08.08.2024 | 28,7529 | 29,1059 | 27,3176 | 27,8353 |
| 11.08.2024 | 27,8588 | 28,5412 | 26,4706 | 26,7294 |
| 12.08.2024 | 26,7059 | 27,8824 | 25,9529 | 26,3765 |
| 13.08.2024 | 26,3765 | 27,9059 | 25,5765 | 26,8706 |
| 14.08.2024 | 26,7529 | 26,9647 | 25,6471 | 25,8353 |
| 15.08.2024 | 25,8588 | 26 | 24,5882 | 24,6588 |
| 18.08.2024 | 24,3765 | 25,5765 | 24,3765 | 24,9412 |
| 19.08.2024 | 24,9647 | 25,0824 | 23,6471 | 23,6471 |
| 20.08.2024 | 23,6471 | 24,4941 | 23,4353 | 23,5529 |
| 21.08.2024 | 23,6471 | 23,9765 | 22,7529 | 22,8824 |
| 22.08.2024 | 22,8706 | 23,1176 | 21,8588 | 21,8941 |
| 25.08.2024 | 22,1059 | 23,0706 | 21,4118 | 21,5294 |
| 26.08.2024 | 21,5294 | 22,4118 | 20,9882 | 22,1294 |
| 27.08.2024 | 22,1647 | 22,6471 | 21,8588 | 22,0706 |
| 28.08.2024 | 22,0588 | 22,9176 | 21,7176 | 22,5294 |
| 01.09.2024 | 22,6118 | 24,7765 | 22,6118 | 24,7765 |
| 02.09.2024 | 24,9412 | 25,4118 | 23,6941 | 24,0471 |
| 03.09.2024 | 23,5294 | 23,8824 | 22,8 | 22,8706 |
| 04.09.2024 | 22,9647 | 23,3294 | 22,3765 | 22,8588 |
| 05.09.2024 | 22,8706 | 24,3059 | 22,4706 | 23,1529 |
| 08.09.2024 | 23,3059 | 24,1647 | 23,2588 | 23,2706 |
| 09.09.2024 | 23,5294 | 23,6235 | 22,3529 | 22,4588 |
| 10.09.2024 | 22,3176 | 22,8 | 20,8706 | 20,9176 |
| 11.09.2024 | 21,4 | 21,4824 | 20 | 20,7294 |
| 12.09.2024 | 20,8118 | 21,6824 | 20,4706 | 21,5294 |
| 15.09.2024 | 21,5529 | 22,4706 | 21,4353 | 21,9647 |
| 16.09.2024 | 21,9882 | 22,3059 | 21,5765 | 21,9647 |
| 17.09.2024 | 22,0353 | 22,0471 | 21,2941 | 21,4118 |
| 18.09.2024 | 21,6471 | 22,7294 | 21,4588 | 21,6471 |
| 19.09.2024 | 21,6941 | 21,8824 | 21,2824 | 21,7059 |
| 22.09.2024 | 21,7765 | 21,8706 | 21,0353 | 21,1294 |
| 23.09.2024 | 21,2471 | 23,2353 | 21,0588 | 22,6824 |
| 24.09.2024 | 22,6235 | 24,0235 | 22,5176 | 23,0353 |
| 25.09.2024 | 23,0588 | 23,9059 | 22,6706 | 23,5294 |
| 26.09.2024 | 23,5765 | 24,5176 | 22,7647 | 24,1412 |
| 29.09.2024 | 24,0941 | 24,4706 | 22,9176 | 23,1176 |
| 30.09.2024 | 23,1529 | 23,4824 | 21,1176 | 21,4 |
| 01.10.2024 | 21,4 | 23,4118 | 21,2118 | 22,3529 |
| 02.10.2024 | 22,5882 | 23,4 | 22,3059 | 22,4118 |
| 03.10.2024 | 22,4471 | 22,6 | 21,5412 | 21,9176 |
| 06.10.2024 | 22,0353 | 22,1059 | 21,3529 | 21,3529 |
| 07.10.2024 | 21,3647 | 21,8941 | 20,8118 | 20,8824 |
| 08.10.2024 | 20,8588 | 20,9294 | 20,0706 | 20,5882 |
| 09.10.2024 | 20,6 | 21,5529 | 20,4471 | 20,7529 |
| 10.10.2024 | 20,7529 | 20,9412 | 20,0941 | 20,2824 |
| 13.10.2024 | 20,2471 | 21,3412 | 20,0471 | 20,3765 |
| 14.10.2024 | 20,4235 | 20,9765 | 20,3529 | 20,7294 |
| 15.10.2024 | 21 | 21,0118 | 20,3412 | 20,5412 |
| 16.10.2024 | 20,5882 | 20,7882 | 20,4471 | 20,6824 |
| 17.10.2024 | 20,8 | 21,4353 | 20,6353 | 20,7765 |
| 20.10.2024 | 20,8706 | 20,9765 | 20,0118 | 20,2118 |
| 21.10.2024 | 20,2235 | 20,8353 | 20,0235 | 20,3059 |
| 22.10.2024 | 20,3294 | 21,3765 | 19,4353 | 20,1882 |
| 23.10.2024 | 20,4471 | 20,6588 | 20,2118 | 20,3176 |
| 24.10.2024 | 20,3176 | 20,4353 | 20,0588 | 20,3412 |
| 27.10.2024 | 20,7176 | 21,7412 | 20,7176 | 21,2 |
| 29.10.2024 | 21,2235 | 22,8 | 21,0235 | 22,1529 |
| 30.10.2024 | 22,1176 | 23,3882 | 22,0118 | 23,0588 |
| 31.10.2024 | 23,4588 | 24,0941 | 23,1412 | 23,6941 |
| 03.11.2024 | 24,0941 | 24,1882 | 22,2118 | 22,3529 |
| 04.11.2024 | 22,4941 | 22,6471 | 21,9882 | 22,3294 |
| 05.11.2024 | 22,3294 | 22,4235 | 21,8118 | 22,0706 |
| 06.11.2024 | 22,0353 | 22,2824 | 21,4471 | 21,9176 |
| 07.11.2024 | 21,9176 | 22,2 | 21,8235 | 21,8471 |
| 10.11.2024 | 21,8471 | 22,4706 | 21,8 | 22,2941 |
| 11.11.2024 | 22,2706 | 22,2706 | 21,6824 | 21,6941 |
| 12.11.2024 | 21,7882 | 22,4 | 21,7412 | 21,7412 |
| 13.11.2024 | 21,8 | 21,9176 | 21,1529 | 21,1765 |
| 14.11.2024 | 21,2471 | 21,4353 | 21,0588 | 21,0588 |
| 17.11.2024 | 21,0824 | 21,5176 | 20,7647 | 21,1647 |
| 18.11.2024 | 21,2 | 21,7647 | 20,9412 | 21,1529 |
| 19.11.2024 | 21,1882 | 21,2235 | 20,3882 | 20,4588 |
| 20.11.2024 | 20,4706 | 20,9412 | 20,3647 | 20,7529 |
| 21.11.2024 | 20,7765 | 21,4824 | 20,7176 | 20,9176 |
| 24.11.2024 | 21,2941 | 22,3176 | 21,0588 | 21,4471 |
| 25.11.2024 | 21,4235 | 21,5647 | 21,0824 | 21,1765 |
| 26.11.2024 | 21,1765 | 21,5294 | 20,8471 | 20,8706 |
| 27.11.2024 | 21,0353 | 21,3765 | 20,9176 | 21,3412 |
| 28.11.2024 | 21,3529 | 21,5765 | 20,9412 | 21,4353 |
| 01.12.2024 | 21,5059 | 21,8235 | 21,3176 | 21,3647 |
| 02.12.2024 | 21,3412 | 21,5294 | 21,0824 | 21,1647 |
| 03.12.2024 | 21,1647 | 22,1294 | 21,1059 | 21,8941 |
| 04.12.2024 | 21,9529 | 22,1294 | 21,7765 | 21,8941 |
| 05.12.2024 | 22 | 22,0706 | 21,4471 | 21,5882 |
| 08.12.2024 | 21,5765 | 21,6 | 20,9765 | 21,2 |
| 09.12.2024 | 21,2235 | 21,2824 | 20,8235 | 20,9294 |
| 10.12.2024 | 20,9412 | 21,0588 | 20,6471 | 20,8941 |
| 11.12.2024 | 20,9176 | 21,0471 | 20,8235 | 20,8941 |
| 12.12.2024 | 20,9412 | 21,3529 | 20,8941 | 21,2706 |
| 15.12.2024 | 21,3176 | 21,5765 | 21,1412 | 21,3882 |
| 16.12.2024 | 21,3882 | 21,4706 | 20,9882 | 21,0118 |
| 17.12.2024 | 21,0118 | 21,4235 | 20,9529 | 21,0706 |
| 18.12.2024 | 21,0235 | 21,4941 | 20,8353 | 21,2824 |
| 19.12.2024 | 21,5529 | 21,8941 | 20,9529 | 20,9529 |
| 22.12.2024 | 21,0353 | 21,0824 | 20,1529 | 20,3059 |
| 23.12.2024 | 20,3529 | 20,6471 | 19,8706 | 19,9176 |
| 24.12.2024 | 20,0588 | 20,4118 | 19,9176 | 20,0471 |
| 25.12.2024 | 20,0941 | 20,7765 | 19,8941 | 20,0824 |
| 26.12.2024 | 20,0941 | 20,2588 | 19,7882 | 19,8471 |
| 29.12.2024 | 19,8824 | 20,0353 | 19,6353 | 19,6353 |
| 30.12.2024 | 19,6353 | 19,6353 | 19,2941 | 19,3412 |