Altyn

ALTNA
🏛️ uk →
920.00
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 110.90 117.00 110.90 114.50 0.0M
2021-12-30 115.00 118.50 113.00 114.50 0.0M
2021-12-29 115.50 118.50 110.00 114.50 0.0M
2021-12-24 114.05 114.05 114.05 114.75 0.0M
2021-12-23 110.52 114.28 110.23 112.25 0.0M
2021-12-22 115.39 115.39 115.00 114.25 0.0M
2021-12-21 118.33 118.33 115.42 116.25 0.0M
2021-12-20 116.00 119.00 115.00 116.75 0.0M
2021-12-17 117.42 120.50 116.42 117.50 0.0M
2021-12-16 117.50 117.78 117.50 120.50 0.0M
2021-12-15 117.90 119.87 117.00 120.75 0.0M
2021-12-14 119.87 119.87 119.87 121.00 0.0M
2021-12-13 121.00 121.00 121.00 121.00 0.0M
2021-12-10 119.57 120.00 118.50 121.00 0.0M
2021-12-09 123.69 123.69 120.54 122.50 0.0M
2021-12-08 120.54 120.54 120.54 122.50 0.0M
2021-12-07 123.83 123.83 123.83 122.50 0.0M
2021-12-06 120.23 122.13 120.00 122.50 0.0M
2021-12-03 122.00 124.10 122.00 123.50 0.0M
2021-12-02 123.54 123.54 120.00 122.50 0.0M
2021-12-01 119.38 123.83 119.38 122.50 0.0M
2021-11-30 120.68 120.92 120.04 122.00 0.0M
2021-11-29 121.34 127.50 120.92 124.00 0.0M
2021-11-26 125.00 128.00 121.00 128.00 0.0M
2021-11-25 126.00 126.00 126.00 126.00 0.0M
2021-11-24 128.01 128.01 125.10 126.00 0.0M
2021-11-23 130.42 133.50 123.00 124.00 0.1M
2021-11-22 130.23 131.88 130.00 132.00 0.0M
2021-11-19 130.54 134.50 130.50 134.50 0.0M
2021-11-18 132.00 134.50 130.50 134.50 0.0M
2021-11-17 130.35 137.62 130.32 135.50 0.0M
2021-11-16 131.00 132.05 127.83 129.50 0.0M
2021-11-15 123.00 131.00 123.00 128.00 0.0M
2021-11-12 125.96 129.23 123.00 126.25 0.0M
2021-11-11 127.67 129.26 123.39 126.25 0.0M
2021-11-10 121.06 125.00 120.00 125.00 0.0M
2021-11-09 117.70 121.50 117.70 119.50 0.0M
2021-11-08 119.34 121.50 118.30 119.50 0.0M
2021-11-05 122.28 122.28 117.00 120.00 0.1M
2021-11-04 122.75 126.00 122.50 123.25 0.0M
2021-11-03 127.20 127.20 122.75 124.75 0.0M
2021-11-02 129.50 129.50 125.00 125.00 0.0M
2021-11-01 132.34 132.34 126.51 130.00 0.0M
2021-10-29 134.00 137.56 132.18 133.50 0.0M
2021-10-28 134.30 138.70 132.00 135.50 0.0M
2021-10-27 130.94 135.50 130.94 135.50 0.0M
2021-10-26 135.25 135.25 130.77 132.50 0.0M
2021-10-25 139.00 139.00 130.80 134.50 0.0M
2021-10-22 131.15 137.50 130.00 134.50 0.0M
2021-10-21 132.33 132.33 131.50 133.75 0.0M
2021-10-20 133.86 135.50 132.00 134.50 0.0M
2021-10-19 135.00 135.50 132.77 136.50 0.0M
2021-10-18 134.83 139.00 133.35 133.00 0.0M
2021-10-15 133.83 133.83 133.83 135.75 0.0M
2021-10-14 136.00 139.43 136.00 135.25 0.0M
2021-10-13 131.50 137.00 130.09 136.00 0.1M
2021-10-12 132.34 134.13 132.34 129.75 0.0M
2021-10-11 125.50 125.50 125.50 128.00 0.0M
2021-10-08 126.50 126.50 126.50 128.00 0.0M
2021-10-07 125.95 131.68 125.00 126.25 0.0M
2021-10-06 130.15 130.18 127.50 129.00 0.0M
2021-10-05 128.50 132.40 128.50 133.25 0.0M
2021-10-04 129.52 131.00 128.00 131.75 0.0M
2021-10-01 130.00 130.00 128.50 131.25 0.0M
2021-09-30 128.83 131.50 128.83 131.50 0.0M
2021-09-29 125.86 133.10 125.86 130.00 0.0M
2021-09-28 128.50 131.50 127.50 131.25 0.0M
2021-09-27 130.90 130.90 130.90 129.25 0.0M
2021-09-24 125.23 131.25 125.00 130.25 0.0M
2021-09-23 125.74 125.74 125.50 127.00 0.0M
2021-09-22 127.50 129.00 127.50 127.00 0.0M
2021-09-21 125.74 129.00 125.74 125.50 0.0M
2021-09-20 131.00 131.18 125.55 126.00 0.0M
2021-09-17 134.68 135.50 130.51 130.75 0.0M
2021-09-16 135.00 137.20 129.50 133.00 0.0M
2021-09-15 130.50 134.50 130.00 134.00 0.0M
2021-09-14 133.10 135.50 130.00 132.25 0.0M
2021-09-13 131.00 135.00 127.00 131.00 0.0M
2021-09-10 129.61 131.55 126.18 129.75 0.0M
2021-09-09 136.63 140.40 126.00 127.00 0.1M
2021-09-08 140.23 140.23 131.00 132.50 0.0M
2021-09-07 135.50 149.00 134.16 140.00 0.1M
2021-09-06 135.90 152.00 129.39 134.50 0.1M
2021-09-03 121.68 126.68 121.68 123.75 0.0M
2021-09-02 120.00 120.00 120.00 120.00 0.0M
2021-09-01 121.50 125.00 120.00 120.00 0.0M
2021-08-31 126.45 126.45 126.45 123.25 0.0M
2021-08-27 129.05 129.05 120.66 124.00 0.0M
2021-08-26 125.00 125.00 120.18 121.75 0.0M
2021-08-25 122.73 122.73 117.50 121.50 0.0M
2021-08-24 123.23 123.50 117.78 121.50 0.0M
2021-08-23 112.00 129.33 110.50 119.25 0.1M
2021-08-20 111.30 114.58 106.50 109.00 0.0M
2021-08-19 106.00 113.00 106.00 110.50 0.0M
2021-08-18 111.83 111.83 111.83 113.00 0.0M
2021-08-17 111.00 117.00 110.46 113.00 0.0M
2021-08-16 116.23 117.05 116.23 116.00 0.0M
2021-08-13 110.85 119.93 110.85 117.00 0.0M
2021-08-12 110.85 110.85 110.85 109.50 0.0M
2021-08-11 110.00 115.00 107.00 109.50 0.0M
2021-08-10 119.55 119.55 110.00 112.00 0.0M
2021-08-09 119.74 119.74 115.00 116.50 0.0M
2021-08-06 120.00 120.00 120.00 121.25 0.0M
2021-08-05 119.41 122.10 119.41 121.25 0.0M
2021-08-04 127.00 127.00 118.99 121.25 0.0M
2021-08-03 125.00 125.50 121.50 123.00 0.0M
2021-08-02 129.95 129.95 125.00 125.00 0.0M
2021-07-30 133.51 133.51 129.00 125.00 0.0M
2021-07-29 123.50 130.00 123.50 131.25 0.0M
2021-07-28 123.65 123.65 118.50 119.50 0.0M
2021-07-27 120.00 120.00 120.00 120.75 0.0M
2021-07-26 118.50 125.25 118.50 121.50 0.0M
2021-07-23 120.50 120.50 120.50 124.00 0.0M
2021-07-22 125.25 125.50 120.50 125.25 0.0M
2021-07-21 125.25 125.25 119.66 125.25 0.0M
2021-07-20 117.50 128.50 115.13 125.25 0.1M
2021-07-19 133.08 135.93 115.13 116.50 0.1M
2021-07-16 128.25 128.95 128.25 130.50 0.0M
2021-07-15 125.48 128.58 125.48 129.50 0.0M
2021-07-14 125.50 130.50 125.00 129.50 0.0M
2021-07-13 126.05 126.05 126.05 129.50 0.0M
2021-07-12 126.44 126.44 125.95 129.50 0.0M
2021-07-09 126.05 126.05 126.05 129.50 0.0M
2021-07-08 130.25 130.25 126.05 129.50 0.0M
2021-07-07 129.50 129.50 129.50 129.50 0.0M
2021-07-06 129.00 130.50 125.46 129.50 0.0M
2021-07-05 120.33 129.00 120.33 129.00 0.0M
2021-07-02 120.00 123.50 120.00 121.75 0.0M
2021-07-01 122.38 123.50 115.28 119.50 0.0M
2021-06-30 128.00 129.00 119.32 129.00 0.0M
2021-06-29 125.67 127.00 123.00 125.50 0.0M
2021-06-28 132.00 132.00 125.00 129.75 0.0M
2021-06-25 128.00 131.62 127.00 132.50 0.0M
2021-06-24 132.94 133.50 128.00 129.25 0.0M
2021-06-23 128.78 133.36 124.00 131.75 0.0M
2021-06-22 132.50 132.62 128.00 127.75 0.0M
2021-06-21 135.00 137.52 131.36 133.75 0.0M
2021-06-18 140.62 140.62 140.62 141.00 0.0M
2021-06-17 142.83 142.83 134.80 136.00 0.0M
2021-06-16 143.50 143.50 143.50 144.50 0.0M
2021-06-15 148.12 148.12 148.12 144.50 0.0M
2021-06-14 150.00 150.00 143.50 144.25 0.0M
2021-06-11 152.90 153.11 149.50 151.50 0.0M
2021-06-10 149.00 153.50 144.55 149.25 0.1M
2021-06-09 148.18 148.98 145.44 146.75 0.0M
2021-06-08 144.05 148.18 143.50 144.25 0.0M
2021-06-07 156.73 156.73 146.00 152.50 0.1M
2021-06-04 169.50 169.50 150.20 153.50 0.0M
2021-06-03 165.45 165.45 160.00 160.00 0.0M
2021-06-02 164.00 165.25 162.50 162.00 0.0M
2021-06-01 166.57 167.77 163.25 165.75 0.0M
2021-05-28 167.00 168.00 162.27 164.75 0.0M
2021-05-27 165.00 165.00 161.50 163.50 0.0M
2021-05-26 161.85 169.50 160.26 162.50 0.0M
2021-05-25 163.83 168.50 163.83 166.25 0.0M
2021-05-24 168.38 168.86 163.83 165.00 0.0M
2021-05-21 165.00 169.00 163.00 166.50 0.0M
2021-05-20 168.80 168.80 163.39 167.50 0.0M
2021-05-19 171.18 171.18 165.00 166.00 0.1M
2021-05-18 164.99 176.80 163.78 173.50 0.1M
2021-05-17 174.50 177.00 162.00 159.75 0.1M
2021-05-14 162.00 171.00 162.00 168.50 0.0M
2021-05-13 164.00 171.04 161.72 163.00 0.1M
2021-05-12 174.38 175.00 170.50 168.25 0.0M
2021-05-11 165.24 176.88 162.48 175.00 0.1M
2021-05-10 155.20 159.00 155.00 157.00 0.0M
2021-05-07 155.68 159.05 155.20 159.75 0.0M
2021-05-06 158.00 164.00 158.00 161.75 0.0M
2021-05-05 172.65 172.65 158.00 159.25 0.0M
2021-05-04 164.97 180.70 160.00 163.75 0.2M
2021-04-30 162.44 162.44 159.50 160.00 0.0M
2021-04-29 162.44 162.44 159.92 161.00 0.0M
2021-04-28 159.26 160.00 159.00 161.00 0.0M
2021-04-27 157.00 160.00 156.50 159.50 0.0M
2021-04-26 154.00 156.50 154.00 155.00 0.0M
2021-04-23 155.00 155.00 152.63 154.25 0.0M
2021-04-22 152.75 154.50 150.50 152.75 0.0M
2021-04-21 155.90 155.90 150.00 153.50 0.1M
2021-04-20 142.50 156.75 142.50 153.00 0.0M
2021-04-19 148.11 153.00 142.00 149.00 0.1M
2021-04-16 140.50 145.50 140.00 143.75 0.1M
2021-04-15 144.75 145.00 140.00 142.50 0.0M
2021-04-14 140.00 142.00 140.00 142.75 0.0M
2021-04-13 140.50 143.50 140.00 142.50 0.0M
2021-04-12 140.50 140.50 140.50 142.25 0.0M
2021-04-09 141.57 146.45 140.00 141.25 0.1M
2021-04-08 142.00 146.40 142.00 145.00 0.0M
2021-04-07 141.50 146.12 141.50 143.75 0.0M
2021-04-06 137.00 145.88 137.00 143.75 0.1M
2021-04-01 138.12 138.12 133.50 140.00 0.0M
2021-03-31 134.00 138.20 133.50 138.00 0.0M
2021-03-30 137.67 138.20 133.50 135.25 0.0M
2021-03-29 138.40 138.40 137.50 140.50 0.0M
2021-03-26 143.00 143.00 137.50 140.50 0.0M
2021-03-25 141.11 143.00 137.50 140.50 0.0M
2021-03-24 148.00 148.00 140.00 144.50 0.0M
2021-03-23 157.90 158.74 150.00 152.50 0.0M
2021-03-22 164.00 164.00 157.33 160.00 0.0M
2021-03-19 140.26 165.00 140.26 160.00 0.1M
2021-03-18 135.73 142.85 135.73 141.50 0.0M
2021-03-17 130.50 130.50 130.50 132.75 0.0M
2021-03-16 134.03 134.30 130.00 132.50 0.0M
2021-03-15 127.75 137.70 127.75 132.25 0.1M
2021-03-12 125.18 127.98 125.00 126.75 0.0M
2021-03-11 123.50 128.35 123.50 125.75 0.0M
2021-03-10 118.44 127.00 118.44 126.25 0.1M
2021-03-09 117.50 117.50 117.50 120.50 0.0M
2021-03-08 118.00 118.00 117.50 120.50 0.0M
2021-03-05 117.80 120.00 115.00 120.50 0.0M
2021-03-04 114.00 117.50 114.00 117.00 0.0M
2021-03-03 125.00 125.00 114.00 116.50 0.0M
2021-03-02 123.50 124.00 118.50 121.00 0.0M
2021-03-01 128.74 128.74 118.00 121.00 0.0M
2021-02-26 121.52 122.00 116.00 119.00 0.0M
2021-02-25 126.00 126.50 115.66 119.00 0.0M
2021-02-24 126.23 126.23 121.28 124.00 0.0M
2021-02-23 125.99 130.50 121.00 124.00 0.0M
2021-02-22 120.00 125.00 115.00 128.50 0.0M
2021-02-19 128.15 132.00 120.00 125.00 0.0M
2021-02-18 125.00 125.00 125.00 127.50 0.0M
2021-02-17 125.50 128.38 124.59 127.50 0.0M
2021-02-16 125.50 129.50 125.00 127.50 0.0M
2021-02-15 131.71 141.50 121.05 127.50 0.1M
2021-02-12 142.00 146.50 130.00 133.50 0.1M
2021-02-11 142.94 146.50 140.74 144.50 0.0M
2021-02-10 144.50 146.50 135.50 144.50 0.0M
2021-02-09 140.00 144.50 135.00 139.75 0.0M
2021-02-08 137.27 146.50 135.00 140.00 0.1M
2021-02-05 140.83 145.63 136.00 140.00 0.0M
2021-02-04 150.50 157.08 140.00 144.00 0.0M
2021-02-03 149.63 155.00 147.50 152.50 0.0M
2021-02-02 138.50 157.82 138.50 151.00 0.1M
2021-02-01 110.00 153.00 100.50 142.25 0.3M
2021-01-29 107.00 108.80 100.50 105.00 0.0M
2021-01-28 106.20 113.80 100.00 107.50 0.0M
2021-01-27 107.20 114.50 105.00 110.00 0.1M
2021-01-26 111.90 115.00 105.00 110.00 0.1M
2021-01-25 113.20 115.00 105.00 114.50 0.0M
2021-01-22 111.50 114.01 109.50 112.00 0.0M
2021-01-21 112.40 112.40 103.26 110.00 0.0M
2021-01-20 105.00 111.60 105.00 110.00 0.0M
2021-01-19 106.10 110.50 105.00 110.00 0.0M
2021-01-18 103.33 110.59 103.33 109.00 0.0M
2021-01-15 105.05 112.00 104.00 108.75 0.0M
2021-01-14 106.00 112.00 105.05 109.50 0.0M
2021-01-13 105.00 115.00 103.99 108.50 0.1M
2021-01-12 113.06 115.00 105.00 107.50 0.0M
2021-01-11 122.75 122.75 113.61 117.00 0.0M
2021-01-08 131.42 131.42 113.06 117.00 0.0M
2021-01-07 120.00 133.90 120.00 127.00 0.1M
2021-01-06 137.52 137.52 120.10 124.50 0.0M
2021-01-05 129.90 138.74 125.10 132.50 0.0M
2021-01-04 116.03 135.00 110.50 130.00 0.1M