Altyn

ALTNA
🏛️ uk →
890.00
Last Update: 2025-10-01
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
2023-12-29 110.00 110.00 102.00 106.00 0.0M
2023-12-28 105.00 109.00 102.00 105.00 0.0M
2023-12-27 107.00 107.00 105.00 106.00 0.0M
2023-12-22 107.00 107.00 100.00 105.00 0.0M
2023-12-21 100.00 110.00 100.00 105.00 0.0M
2023-12-20 109.45 109.45 100.00 105.00 0.0M
2023-12-19 106.10 106.18 105.25 107.50 0.0M
2023-12-18 108.27 108.27 106.75 107.50 0.0M
2023-12-15 107.65 112.00 105.00 108.50 0.0M
2023-12-14 103.00 109.24 103.00 104.50 0.0M
2023-12-13 98.00 102.75 98.00 100.50 0.0M
2023-12-12 98.00 105.00 98.00 101.50 0.0M
2023-12-11 103.35 103.35 100.00 101.00 0.0M
2023-12-08 112.60 112.60 103.00 106.50 0.0M
2023-12-07 109.70 112.00 104.30 109.50 0.0M
2023-12-06 98.29 110.96 97.50 107.00 0.1M
2023-12-05 92.62 100.00 92.62 95.50 0.0M
2023-12-04 98.29 98.29 90.50 95.50 0.0M
2023-12-01 94.00 100.00 91.26 95.25 0.0M
2023-11-30 94.00 94.00 89.54 91.50 0.0M
2023-11-29 94.90 94.90 88.00 91.50 0.0M
2023-11-28 94.90 94.90 90.50 92.50 0.0M
2023-11-27 91.00 91.00 90.00 91.75 0.0M
2023-11-24 90.94 90.94 90.94 92.75 0.0M
2023-11-23 93.90 93.90 90.94 92.75 0.0M
2023-11-22 93.90 93.90 91.60 93.25 0.0M
2023-11-21 88.50 91.00 88.49 92.75 0.0M
2023-11-20 89.25 89.25 89.25 90.25 0.0M
2023-11-17 91.90 93.90 91.90 90.25 0.0M
2023-11-16 89.25 89.25 89.25 90.50 0.0M
2023-11-15 89.91 91.87 89.00 90.25 0.0M
2023-11-14 89.91 89.91 89.91 87.75 0.0M
2023-11-13 89.00 89.91 86.27 87.75 0.0M
2023-11-10 89.17 90.00 88.00 87.75 0.0M
2023-11-09 90.95 93.00 89.61 92.25 0.0M
2023-11-08 89.76 89.76 89.76 93.75 0.0M
2023-11-07 90.95 98.00 89.50 93.75 0.0M
2023-11-06 93.75 93.75 93.75 93.75 0.0M
2023-11-03 90.95 93.75 89.93 93.75 0.0M
2023-11-02 94.46 94.46 91.78 93.75 0.0M
2023-11-01 90.00 95.60 90.00 94.25 0.0M
2023-10-31 92.95 93.00 92.95 94.25 0.0M
2023-10-30 97.85 97.85 97.63 94.25 0.0M
2023-10-27 94.90 95.60 94.90 96.50 0.0M
2023-10-26 91.28 91.28 91.28 93.00 0.0M
2023-10-25 90.50 90.50 90.00 93.75 0.0M
2023-10-24 91.66 98.00 90.00 93.75 0.0M
2023-10-23 88.00 88.00 88.00 87.75 0.0M
2023-10-20 84.00 89.23 84.00 86.75 0.0M
2023-10-19 86.75 86.75 86.75 86.75 0.0M
2023-10-18 87.05 87.14 87.00 86.75 0.0M
2023-10-17 88.04 88.04 88.04 89.75 0.0M
2023-10-16 90.74 90.74 88.04 89.75 0.0M
2023-10-13 91.37 91.37 90.74 89.25 0.0M
2023-10-12 86.06 86.06 86.06 89.25 0.0M
2023-10-11 86.00 91.00 86.00 88.75 0.0M
2023-10-10 85.60 90.02 85.60 90.25 0.0M
2023-10-09 88.00 88.00 88.00 91.25 0.0M
2023-10-06 88.07 88.07 88.07 91.25 0.0M
2023-10-05 85.25 85.25 85.25 89.75 0.0M
2023-10-04 89.83 89.83 89.83 89.75 0.0M
2023-10-03 93.00 93.00 90.00 90.00 0.0M
2023-10-02 92.97 92.97 92.97 90.25 0.0M
2023-09-29 92.65 94.85 78.10 92.25 0.1M
2023-09-28 99.00 99.00 95.50 97.25 0.0M
2023-09-27 96.50 102.00 96.00 98.75 0.0M
2023-09-26 95.50 97.50 95.50 97.00 0.0M
2023-09-25 96.00 96.83 96.00 99.25 0.0M
2023-09-22 98.10 98.10 96.00 98.75 0.0M
2023-09-21 98.33 104.00 97.50 100.75 0.0M
2023-09-20 101.25 101.25 101.25 101.25 0.0M
2023-09-19 101.88 105.00 100.00 101.25 0.0M
2023-09-18 95.00 102.55 95.00 99.25 0.0M
2023-09-15 97.75 98.50 97.75 96.75 0.0M
2023-09-14 100.70 100.88 96.00 98.00 0.0M
2023-09-13 99.90 100.70 96.00 98.50 0.0M
2023-09-12 101.00 101.00 100.00 97.75 0.0M
2023-09-11 97.50 100.00 95.50 99.75 0.0M
2023-09-08 101.50 101.50 99.06 100.50 0.0M
2023-09-07 98.61 98.61 98.61 101.25 0.0M
2023-09-06 102.25 102.25 99.16 100.25 0.0M
2023-09-05 102.49 102.49 98.50 102.25 0.0M
2023-09-04 97.40 102.38 97.10 102.00 0.0M
2023-09-01 99.10 103.00 99.10 99.75 0.0M
2023-08-31 102.20 103.00 100.20 100.25 0.1M
2023-08-30 102.00 102.00 99.10 101.25 0.0M
2023-08-29 104.58 105.00 98.20 101.25 0.0M
2023-08-25 96.93 105.00 96.93 100.75 0.0M
2023-08-24 101.25 104.05 101.00 100.75 0.0M
2023-08-23 101.25 104.93 101.25 103.50 0.0M
2023-08-22 104.70 104.70 101.25 103.50 0.0M
2023-08-21 101.25 101.25 101.00 103.50 0.0M
2023-08-18 104.70 104.70 104.70 103.50 0.0M
2023-08-17 101.80 105.00 101.80 103.50 0.0M
2023-08-16 101.55 104.95 101.55 103.50 0.0M
2023-08-15 103.93 105.00 100.00 102.50 0.0M
2023-08-14 100.00 104.00 97.60 101.00 0.0M
2023-08-11 104.44 104.44 104.44 103.00 0.0M
2023-08-10 105.00 106.66 100.00 103.00 0.0M
2023-08-09 110.00 110.00 110.00 110.00 0.0M
2023-08-08 105.09 111.66 105.09 109.50 0.0M
2023-08-07 111.66 111.66 111.66 111.00 0.0M
2023-08-04 107.00 111.66 105.09 109.50 0.0M
2023-08-03 114.80 118.12 110.00 110.50 0.0M
2023-08-02 114.15 116.00 111.08 115.00 0.0M
2023-08-01 110.00 113.15 110.00 113.50 0.0M
2023-07-31 109.23 119.45 106.66 117.00 0.0M
2023-07-28 102.77 109.00 102.77 106.50 0.0M
2023-07-27 108.46 110.70 102.77 105.50 0.0M
2023-07-26 104.50 104.50 104.50 104.50 0.0M
2023-07-25 104.50 104.50 104.50 104.50 0.0M
2023-07-24 104.50 104.50 104.50 104.50 0.0M
2023-07-21 108.55 108.55 103.50 104.50 0.0M
2023-07-20 108.88 110.00 105.00 104.50 0.0M
2023-07-19 105.12 109.00 105.00 107.00 0.0M
2023-07-18 101.62 107.48 101.00 105.00 0.0M
2023-07-17 108.91 108.91 101.62 104.50 0.0M
2023-07-14 102.44 109.00 101.00 105.00 0.0M
2023-07-13 108.60 108.70 103.00 105.00 0.0M
2023-07-12 100.90 108.04 100.30 105.00 0.0M
2023-07-11 102.00 105.00 102.00 102.50 0.0M
2023-07-10 102.60 102.60 102.60 105.00 0.0M
2023-07-07 107.18 109.44 103.86 105.50 0.0M
2023-07-06 106.00 106.00 102.00 105.50 0.0M
2023-07-05 108.02 108.81 105.00 107.00 0.0M
2023-07-04 107.00 107.00 101.00 104.00 0.0M
2023-07-03 109.00 109.00 107.00 104.50 0.0M
2023-06-30 101.00 109.00 101.00 105.00 0.0M
2023-06-29 107.00 107.80 101.00 105.00 0.0M
2023-06-28 105.08 107.00 101.00 104.50 0.0M
2023-06-27 107.00 109.88 104.00 107.50 0.1M
2023-06-26 111.93 113.00 111.93 113.00 0.0M
2023-06-23 110.81 112.00 105.00 108.50 0.0M
2023-06-22 106.26 112.00 106.26 108.50 0.0M
2023-06-21 107.05 111.93 105.00 108.50 0.0M
2023-06-20 110.00 112.93 106.91 109.50 0.0M
2023-06-19 116.44 120.00 108.00 114.50 0.1M
2023-06-16 117.24 128.90 117.24 125.50 0.1M
2023-06-15 109.00 116.00 106.00 113.00 0.1M
2023-06-14 101.72 104.80 101.72 105.50 0.0M
2023-06-13 105.47 107.00 103.00 104.00 0.1M
2023-06-12 109.50 109.50 109.50 109.50 0.0M
2023-06-09 105.00 105.00 105.00 109.50 0.0M
2023-06-08 105.00 114.00 105.00 109.50 0.0M
2023-06-07 111.03 111.03 106.00 109.50 0.0M
2023-06-06 114.00 114.00 106.00 109.50 0.0M
2023-06-05 110.00 116.00 108.00 111.00 0.0M
2023-06-02 115.00 115.00 115.00 112.50 0.0M
2023-06-01 112.76 115.00 110.00 112.50 0.0M
2023-05-31 114.00 114.00 110.75 111.50 0.0M
2023-05-30 114.00 114.00 112.00 113.00 0.0M
2023-05-26 111.00 113.10 108.00 111.00 0.0M
2023-05-25 109.00 114.00 106.00 111.00 0.1M
2023-05-24 111.33 113.00 102.00 108.00 0.1M
2023-05-23 115.00 119.00 103.00 104.00 0.2M
2023-05-22 124.00 124.00 118.00 121.00 0.0M
2023-05-19 120.00 123.50 118.20 120.00 0.0M
2023-05-18 128.00 128.00 120.00 124.50 0.0M
2023-05-17 125.00 134.00 123.00 124.50 0.0M
2023-05-16 130.00 132.00 125.00 129.50 0.0M
2023-05-15 133.00 134.00 125.00 127.50 0.0M
2023-05-12 127.20 134.00 126.54 132.00 0.0M
2023-05-11 131.00 133.82 125.96 132.00 0.0M
2023-05-10 125.09 134.00 125.09 128.00 0.0M
2023-05-09 120.00 137.00 120.00 128.00 0.1M
2023-05-02 111.00 111.00 111.00 111.00 0.0M
2023-04-28 132.72 132.72 103.10 111.00 0.3M
2023-04-27 135.50 135.50 135.50 135.50 0.0M
2023-04-26 140.00 140.00 133.84 135.50 0.0M
2023-04-25 133.84 133.92 133.84 136.00 0.0M
2023-04-24 137.00 141.00 132.00 136.00 0.0M
2023-04-21 136.10 141.90 136.10 140.50 0.0M
2023-04-20 139.20 139.26 139.20 141.00 0.0M
2023-04-19 145.00 145.00 139.00 141.50 0.0M
2023-04-18 141.79 141.79 139.00 142.00 0.1M
2023-04-17 141.79 147.12 141.79 143.50 0.0M
2023-04-14 143.60 150.00 141.72 144.00 0.0M
2023-04-13 142.04 149.00 140.00 140.00 0.0M
2023-04-12 146.00 149.80 141.00 145.00 0.0M
2023-04-11 146.99 155.00 146.00 149.00 0.0M
2023-04-06 146.48 153.52 145.00 150.50 0.0M
2023-04-05 144.46 158.40 144.46 150.00 0.1M
2023-04-04 134.26 140.80 133.42 139.50 0.0M
2023-04-03 133.84 140.00 133.00 136.50 0.0M
2023-03-31 139.53 139.53 131.64 136.25 0.0M
2023-03-30 132.88 140.00 131.64 135.25 0.0M
2023-03-29 140.00 140.00 138.58 135.25 0.0M
2023-03-28 140.00 140.00 130.89 135.25 0.0M
2023-03-27 140.00 140.00 131.07 135.25 0.0M
2023-03-24 133.50 137.41 130.90 134.50 0.0M
2023-03-23 139.14 139.20 133.00 135.25 0.0M
2023-03-22 143.00 143.00 133.03 136.50 0.0M
2023-03-21 144.53 144.53 136.07 139.25 0.0M
2023-03-20 134.96 150.00 134.28 138.75 0.1M
2023-03-17 122.00 140.00 122.00 135.25 0.1M
2023-03-16 130.41 131.00 125.72 125.75 0.0M
2023-03-15 130.00 135.00 125.00 128.25 0.0M
2023-03-14 121.10 127.48 120.60 124.25 0.0M
2023-03-13 116.55 125.00 116.55 122.75 0.0M
2023-03-10 116.49 120.00 111.62 120.25 0.0M
2023-03-09 116.49 116.49 116.49 117.75 0.0M
2023-03-08 115.50 115.50 115.50 117.75 0.0M
2023-03-07 120.00 120.00 120.00 117.75 0.0M
2023-03-06 118.96 120.00 112.59 117.50 0.0M
2023-03-03 110.50 118.96 110.50 115.25 0.0M
2023-03-02 117.18 117.18 110.50 114.25 0.0M
2023-03-01 116.73 117.50 112.04 114.25 0.0M
2023-02-28 117.00 124.50 111.27 114.00 0.0M
2023-02-27 124.50 124.50 115.50 120.00 0.0M
2023-02-24 124.50 124.50 124.50 120.00 0.0M
2023-02-23 119.00 120.05 119.00 120.00 0.0M
2023-02-22 119.50 119.50 115.05 117.25 0.0M
2023-02-21 119.50 119.50 115.00 117.25 0.0M
2023-02-20 119.50 119.50 115.23 117.25 0.0M
2023-02-17 115.00 123.55 115.00 117.25 0.0M
2023-02-16 126.50 126.50 115.00 119.75 0.0M
2023-02-15 127.26 127.50 115.00 121.50 0.0M
2023-02-14 120.00 129.50 119.46 117.25 0.0M
2023-02-13 120.00 129.50 120.00 124.75 0.0M
2023-02-10 125.50 125.50 120.00 122.50 0.0M
2023-02-09 132.06 137.50 125.50 130.00 0.0M
2023-02-08 133.90 139.15 132.00 134.75 0.0M
2023-02-07 137.00 137.00 137.00 137.50 0.0M
2023-02-06 138.07 144.50 137.00 139.25 0.0M
2023-02-03 142.93 144.50 138.00 141.25 0.0M
2023-02-02 152.00 153.00 140.50 145.00 0.1M
2023-02-01 140.37 152.00 140.37 147.25 0.0M
2023-01-31 151.49 151.49 143.00 142.75 0.1M
2023-01-30 156.10 160.00 150.00 155.00 0.0M
2023-01-27 152.00 160.00 146.00 157.50 0.1M
2023-01-26 142.00 164.53 136.93 157.50 0.1M
2023-01-25 132.71 140.00 132.71 137.75 0.0M
2023-01-24 131.93 137.00 131.67 134.25 0.0M
2023-01-23 130.00 133.80 130.00 133.75 0.0M
2023-01-20 129.25 130.00 122.88 127.25 0.0M
2023-01-19 121.10 127.00 116.57 125.00 0.0M
2023-01-18 122.68 124.78 121.57 122.75 0.0M
2023-01-17 125.00 125.00 116.07 119.50 0.0M
2023-01-16 116.00 125.00 116.00 120.50 0.0M
2023-01-13 112.92 128.00 110.00 120.50 0.1M
2023-01-12 103.25 110.00 103.25 109.00 0.0M
2023-01-11 110.00 110.00 103.00 105.50 0.0M
2023-01-10 104.15 109.60 104.15 106.50 0.0M
2023-01-09 104.93 112.00 104.93 106.00 0.0M
2023-01-06 98.55 103.00 96.76 101.00 0.0M
2023-01-05 94.90 105.00 94.90 101.50 0.1M
2023-01-04 91.93 97.95 89.32 93.00 0.1M
2023-01-03 86.00 92.00 80.20 88.50 0.0M