Alves Kablo Sanayi ve Ticaret A.S. (IST:ALVES)
Turkey
· Delayed Price · Currency is TRY 24.54
-0.28 (-1.13%)
Dec 5, 2025, 6:09 PM GMT+3
IST:ALVES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 24.82 | 24.86 | 24.40 | 24.54 | 24.54 | -1.13% | 2,952,963 |
| Dec 4, 2025 | 25.38 | 25.76 | 24.70 | 24.82 | 24.82 | -2.13% | 6,846,085 |
| Dec 3, 2025 | 24.70 | 25.50 | 24.24 | 25.36 | 25.36 | 3.68% | 8,041,055 |
| Dec 2, 2025 | 24.20 | 25.10 | 24.02 | 24.46 | 24.46 | 1.07% | 7,395,440 |
| Dec 1, 2025 | 23.88 | 24.32 | 23.86 | 24.20 | 24.20 | 1.51% | 4,032,705 |
| Nov 28, 2025 | 23.62 | 24.12 | 23.54 | 23.84 | 23.84 | 0.93% | 3,979,222 |
| Nov 27, 2025 | 23.94 | 24.00 | 23.60 | 23.62 | 23.62 | -0.76% | 4,038,787 |
| Nov 26, 2025 | 24.38 | 24.58 | 23.74 | 23.80 | 23.80 | -2.38% | 4,626,764 |
| Nov 25, 2025 | 25.30 | 25.32 | 24.34 | 24.38 | 24.38 | -3.25% | 7,032,378 |
| Nov 24, 2025 | 25.86 | 26.00 | 25.14 | 25.20 | 25.20 | -2.40% | 8,037,572 |
| Nov 21, 2025 | 26.54 | 26.54 | 25.48 | 25.82 | 25.82 | -2.86% | 16,335,770 |
| Nov 20, 2025 | 27.20 | 27.48 | 26.30 | 26.58 | 26.58 | -1.92% | 7,323,636 |
| Nov 19, 2025 | 26.56 | 27.60 | 26.54 | 27.10 | 27.10 | 2.65% | 10,013,260 |
| Nov 18, 2025 | 26.48 | 27.16 | 26.26 | 26.40 | 26.40 | 0.15% | 6,111,188 |
| Nov 17, 2025 | 26.10 | 26.62 | 26.00 | 26.36 | 26.36 | 1.38% | 4,425,245 |
| Nov 14, 2025 | 26.32 | 26.32 | 25.80 | 26.00 | 26.00 | -1.29% | 3,098,833 |
| Nov 13, 2025 | 26.82 | 26.84 | 26.30 | 26.34 | 26.34 | -1.20% | 2,939,215 |
| Nov 12, 2025 | 26.90 | 26.90 | 26.24 | 26.66 | 26.66 | 0.30% | 4,283,737 |
| Nov 11, 2025 | 27.00 | 27.58 | 25.68 | 26.58 | 26.58 | -5.27% | 8,853,869 |
| Nov 10, 2025 | 27.84 | 28.22 | 27.50 | 28.06 | 28.06 | 0.79% | 4,633,240 |
| Nov 7, 2025 | 28.88 | 28.90 | 27.66 | 27.84 | 27.84 | -3.53% | 5,262,680 |
| Nov 6, 2025 | 28.64 | 29.08 | 28.64 | 28.86 | 28.86 | 0.42% | 3,815,688 |
| Nov 5, 2025 | 28.68 | 29.10 | 28.10 | 28.74 | 28.74 | -0.14% | 6,249,322 |
| Nov 4, 2025 | 29.50 | 29.52 | 28.64 | 28.78 | 28.78 | -2.44% | 5,129,540 |
| Nov 3, 2025 | 28.76 | 29.50 | 28.72 | 29.50 | 29.50 | 3.44% | 7,361,298 |
| Oct 31, 2025 | 27.86 | 28.60 | 27.20 | 28.52 | 28.52 | 2.96% | 7,945,203 |
| Oct 30, 2025 | 26.90 | 27.84 | 26.90 | 27.70 | 27.70 | 3.28% | 9,013,380 |
| Oct 28, 2025 | 27.18 | 27.40 | 26.16 | 26.82 | 26.82 | -1.32% | 10,346,330 |
| Oct 27, 2025 | 28.16 | 29.20 | 27.16 | 27.18 | 27.18 | -3.48% | 25,185,050 |
| Oct 24, 2025 | 27.76 | 28.44 | 27.28 | 28.16 | 28.16 | 1.59% | 8,330,971 |
| Oct 23, 2025 | 28.92 | 29.10 | 27.62 | 27.72 | 27.72 | -4.02% | 5,102,984 |
| Oct 22, 2025 | 29.16 | 29.42 | 28.80 | 28.88 | 28.88 | -1.03% | 2,859,816 |
| Oct 21, 2025 | 28.50 | 29.66 | 28.10 | 29.18 | 29.18 | 3.04% | 7,432,735 |
| Oct 20, 2025 | 27.80 | 28.36 | 27.46 | 28.32 | 28.32 | 2.24% | 4,064,976 |
| Oct 17, 2025 | 28.02 | 28.22 | 27.16 | 27.70 | 27.70 | -1.14% | 4,009,007 |
| Oct 16, 2025 | 28.72 | 28.86 | 27.86 | 28.02 | 28.02 | -2.37% | 3,397,751 |
| Oct 15, 2025 | 27.56 | 28.74 | 27.48 | 28.70 | 28.70 | 5.05% | 4,792,135 |
| Oct 14, 2025 | 28.08 | 28.26 | 27.26 | 27.32 | 27.32 | -2.57% | 3,722,702 |
| Oct 13, 2025 | 28.30 | 28.86 | 27.84 | 28.04 | 28.04 | -3.31% | 3,311,238 |
| Oct 10, 2025 | 28.90 | 29.14 | 28.78 | 29.00 | 29.00 | 0.62% | 2,355,556 |
| Oct 9, 2025 | 29.10 | 29.46 | 28.74 | 28.82 | 28.82 | -0.62% | 3,346,411 |
| Oct 8, 2025 | 29.14 | 29.48 | 28.90 | 29.00 | 29.00 | -1.09% | 3,531,558 |
| Oct 7, 2025 | 29.10 | 29.50 | 28.70 | 29.32 | 29.32 | 1.03% | 3,979,051 |
| Oct 6, 2025 | 29.60 | 29.62 | 28.94 | 29.02 | 29.02 | 0.28% | 3,903,602 |
| Oct 3, 2025 | 29.16 | 29.28 | 28.76 | 28.94 | 28.94 | -0.75% | 3,531,290 |
| Oct 2, 2025 | 30.12 | 30.76 | 28.56 | 29.16 | 29.16 | -2.86% | 13,590,480 |
| Oct 1, 2025 | 30.66 | 30.66 | 29.10 | 30.02 | 30.02 | -1.05% | 6,123,098 |
| Sep 30, 2025 | 31.44 | 31.58 | 29.90 | 30.34 | 30.34 | -3.19% | 6,604,162 |
| Sep 29, 2025 | 31.82 | 32.28 | 31.28 | 31.34 | 31.34 | -1.51% | 3,220,394 |
| Sep 26, 2025 | 33.38 | 33.38 | 31.72 | 31.82 | 31.82 | -4.16% | 4,607,812 |
| Sep 25, 2025 | 33.80 | 33.90 | 32.68 | 33.20 | 33.20 | -1.48% | 2,454,378 |
| Sep 24, 2025 | 33.74 | 34.16 | 33.22 | 33.70 | 33.70 | - | 5,444,689 |
| Sep 23, 2025 | 33.80 | 34.50 | 33.00 | 33.70 | 33.70 | -0.82% | 9,773,865 |
| Sep 22, 2025 | 33.72 | 34.90 | 33.52 | 33.98 | 33.98 | 2.04% | 7,679,105 |
| Sep 19, 2025 | 33.06 | 33.30 | 32.56 | 33.30 | 33.30 | 0.48% | 4,606,462 |
| Sep 18, 2025 | 32.46 | 33.66 | 32.44 | 33.14 | 33.14 | 2.09% | 6,982,615 |
| Sep 17, 2025 | 32.38 | 32.76 | 31.96 | 32.46 | 32.46 | 0.25% | 4,202,556 |
| Sep 16, 2025 | 31.60 | 32.50 | 31.32 | 32.38 | 32.38 | 2.66% | 5,477,530 |
| Sep 15, 2025 | 29.52 | 31.56 | 28.88 | 31.54 | 31.54 | 7.72% | 5,318,086 |
| Sep 12, 2025 | 29.90 | 29.98 | 29.02 | 29.28 | 29.28 | -2.07% | 3,306,004 |
| Sep 11, 2025 | 31.04 | 31.26 | 29.76 | 29.90 | 29.90 | -3.73% | 5,373,437 |
| Sep 10, 2025 | 31.60 | 31.82 | 31.02 | 31.06 | 31.06 | -1.58% | 2,930,646 |
| Sep 9, 2025 | 31.76 | 32.18 | 31.48 | 31.56 | 31.56 | -0.25% | 4,600,920 |
| Sep 8, 2025 | 31.98 | 32.52 | 31.52 | 31.64 | 31.64 | -4.12% | 4,500,859 |
| Sep 5, 2025 | 33.20 | 34.70 | 31.62 | 33.00 | 33.00 | 0.12% | 13,980,350 |
| Sep 4, 2025 | 33.30 | 33.64 | 32.80 | 32.96 | 32.96 | -0.90% | 5,560,918 |
| Sep 3, 2025 | 33.32 | 33.56 | 32.60 | 33.26 | 33.26 | -0.12% | 6,523,168 |
| Sep 2, 2025 | 33.28 | 34.74 | 31.70 | 33.30 | 33.30 | 1.46% | 19,725,680 |
| Sep 1, 2025 | 32.72 | 33.36 | 32.24 | 32.82 | 32.82 | 0.31% | 6,379,162 |
| Aug 29, 2025 | 33.64 | 34.20 | 32.52 | 32.72 | 32.72 | -2.09% | 9,009,992 |
| Aug 28, 2025 | 35.46 | 36.10 | 32.20 | 33.42 | 33.42 | -5.75% | 43,700,040 |
| Aug 27, 2025 | 39.68 | 39.98 | 35.20 | 35.46 | 35.46 | -9.31% | 21,629,670 |
| Aug 26, 2025 | 41.00 | 42.32 | 38.40 | 39.10 | 39.10 | -3.84% | 15,298,310 |
| Aug 25, 2025 | 37.20 | 40.66 | 36.50 | 40.66 | 40.66 | 9.95% | 17,941,190 |
| Aug 22, 2025 | 35.06 | 37.58 | 35.04 | 36.98 | 36.98 | 5.54% | 13,345,860 |
| Aug 21, 2025 | 34.90 | 35.62 | 34.20 | 35.04 | 35.04 | 0.46% | 11,777,310 |
| Aug 20, 2025 | 36.76 | 37.08 | 34.80 | 34.88 | 34.88 | -4.23% | 10,946,030 |
| Aug 19, 2025 | 35.90 | 37.56 | 34.22 | 36.42 | 36.42 | 2.71% | 13,403,600 |
| Aug 18, 2025 | 35.00 | 36.60 | 34.18 | 35.46 | 35.46 | 3.62% | 17,067,510 |
| Aug 15, 2025 | 32.50 | 34.22 | 31.60 | 34.22 | 34.22 | 9.96% | 18,519,320 |
| Aug 14, 2025 | 32.06 | 32.26 | 31.08 | 31.12 | 31.12 | -3.53% | 3,850,763 |
| Aug 13, 2025 | 33.10 | 33.10 | 32.14 | 32.26 | 32.26 | -2.54% | 4,882,370 |
| Aug 12, 2025 | 31.74 | 33.78 | 31.00 | 33.10 | 33.10 | 4.28% | 23,905,510 |
| Aug 11, 2025 | 31.66 | 32.20 | 31.52 | 31.74 | 31.74 | 0.38% | 3,583,680 |
| Aug 8, 2025 | 32.20 | 32.46 | 31.26 | 31.62 | 31.62 | -1.80% | 4,554,447 |
| Aug 7, 2025 | 32.80 | 33.40 | 32.20 | 32.20 | 32.20 | -1.47% | 7,065,466 |
| Aug 6, 2025 | 31.30 | 33.50 | 31.28 | 32.68 | 32.68 | 4.41% | 10,123,560 |
| Aug 5, 2025 | 30.78 | 32.24 | 30.26 | 31.30 | 31.30 | 1.76% | 10,503,750 |
| Aug 4, 2025 | 29.32 | 30.88 | 29.28 | 30.76 | 30.76 | 4.98% | 10,938,740 |
| Aug 1, 2025 | 29.46 | 29.52 | 29.06 | 29.30 | 29.30 | -0.34% | 3,802,284 |
| Jul 31, 2025 | 29.20 | 29.84 | 29.14 | 29.40 | 29.40 | 1.10% | 6,430,748 |
| Jul 30, 2025 | 29.10 | 29.64 | 28.72 | 29.08 | 29.08 | 0.28% | 6,484,686 |
| Jul 29, 2025 | 29.96 | 30.14 | 28.92 | 29.00 | 29.00 | -1.16% | 5,978,309 |
| Jul 28, 2025 | 28.98 | 29.76 | 28.94 | 29.34 | 29.34 | 2.02% | 8,027,461 |
| Jul 25, 2025 | 28.08 | 28.86 | 27.62 | 28.76 | 28.76 | 2.86% | 11,855,990 |
| Jul 24, 2025 | 27.52 | 28.18 | 27.48 | 27.96 | 27.96 | 1.82% | 6,565,903 |
| Jul 23, 2025 | 27.50 | 27.66 | 27.38 | 27.46 | 27.46 | 0.22% | 4,454,330 |
| Jul 22, 2025 | 28.10 | 28.20 | 27.34 | 27.40 | 27.40 | -2.42% | 13,691,970 |
| Jul 21, 2025 | 27.70 | 28.38 | 27.70 | 28.08 | 28.08 | 1.74% | 5,120,097 |
| Jul 18, 2025 | 27.84 | 27.90 | 27.44 | 27.60 | 27.60 | -0.72% | 3,484,746 |