Skip to main content
Alves Kablo Sanayi ve Ticaret A.S. (IST:ALVES)
Turkey flag Turkey · Delayed Price · Currency is TRY
3.120
-0.040 (-1.27%)
At close: Mar 6, 2026

IST:ALVES Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263.173.293.083.123.12-1.27%144,850,600
Mar 5, 20263.203.423.103.163.161.61%338,157,465
Mar 4, 20263.063.223.013.113.111.63%157,740,500
Mar 3, 20263.213.323.053.063.06-5.56%148,084,618
Mar 2, 20263.303.533.243.243.24-9.75%526,275,700
Feb 27, 20263.954.023.593.593.59-8.88%282,100,867
Feb 26, 20263.944.153.883.943.94-0.25%239,848,121
Feb 25, 20263.914.083.723.953.953.40%270,057,500
Feb 24, 20263.823.913.673.823.820.79%183,475,807
Feb 23, 20263.773.953.763.793.791.88%118,722,290
Feb 20, 20263.803.823.683.723.721.09%74,311,776
Feb 19, 20263.954.043.633.683.68-6.84%228,733,613
Feb 18, 20263.874.053.853.953.952.60%207,406,445
Feb 17, 20263.953.973.853.853.85-2.53%122,058,715
Feb 16, 20263.984.043.943.953.95-1.25%130,134,500
Feb 13, 20264.054.113.984.004.00-3.15%160,116,637
Feb 12, 20264.214.274.084.134.13-6.14%345,680,000
Feb 11, 20264.014.403.984.404.4010.00%473,112,434
Feb 10, 20264.074.073.914.004.00-1.48%170,395,953
Feb 9, 20264.074.254.034.064.062.78%273,101,115
Feb 6, 20263.934.213.793.953.950.77%353,203,559
Feb 5, 20263.954.153.853.923.92-4.85%341,750,254
Feb 4, 20264.404.594.014.124.12-1.44%603,109,700
Feb 3, 20263.954.183.914.184.1810.00%224,397,900
Feb 2, 20263.804.123.803.803.80-9.95%592,590,349
Jan 30, 20264.494.504.224.224.22-9.83%278,270,048
Jan 29, 20264.554.684.344.684.689.86%624,639,127
Jan 28, 20264.154.264.134.264.269.79%82,785,530
Jan 27, 20263.583.883.543.883.889.92%239,328,183
Jan 26, 20263.453.623.353.533.532.92%245,423,605
Jan 23, 20263.313.483.203.433.433.94%201,707,300
Jan 22, 20263.423.513.263.303.30-3.51%132,245,826
Jan 21, 20263.403.563.183.423.422.09%196,368,300
Jan 20, 20263.233.473.073.353.355.81%270,245,583
Jan 19, 20263.073.313.033.173.175.11%286,193,200
Jan 16, 20263.093.162.983.013.012.03%202,836,300
Jan 15, 20262.742.962.722.952.957.66%132,406,800
Jan 14, 20262.672.782.642.742.742.77%104,071,400
Jan 13, 20262.622.682.602.672.671.99%58,952,120
Jan 12, 20262.612.662.592.622.620.15%44,010,010
Jan 9, 20262.642.652.612.612.61-0.91%29,964,640
Jan 8, 20262.632.682.582.642.640.08%48,140,470
Jan 7, 20262.712.732.622.632.63-2.95%43,821,040
Jan 6, 20262.722.782.702.712.712.42%80,595,210
Jan 5, 20262.652.662.612.652.650.15%41,552,220
Jan 2, 20262.572.672.562.652.653.04%46,145,880
Dec 31, 20252.542.582.542.572.571.34%22,296,290
Dec 30, 20252.572.572.522.532.53-0.47%23,662,180
Dec 29, 20252.632.662.542.552.55-2.97%33,502,850
Dec 26, 20252.652.662.602.622.62-1.20%30,734,060
Dec 25, 20252.652.692.622.662.662.63%54,377,470
Dec 24, 20252.622.652.582.592.59-1.30%49,684,980
Dec 23, 20252.572.742.562.622.622.34%135,698,900
Dec 22, 20252.642.652.542.562.56-2.59%74,640,940
Dec 19, 20252.722.742.582.632.63-2.52%134,647,200
Dec 18, 20252.482.702.472.702.709.94%191,265,000
Dec 17, 20252.462.492.452.452.45-0.24%20,232,340
Dec 16, 20252.482.502.452.462.46-0.65%23,846,410
Dec 15, 20252.432.482.432.482.481.73%29,184,050
Dec 12, 20252.422.472.412.432.431.00%32,672,080
Dec 11, 20252.402.432.402.412.410.33%23,303,600
Dec 10, 20252.442.462.402.402.40-1.72%29,366,600
Dec 9, 20252.462.472.442.442.44-0.41%22,378,020
Dec 8, 20252.472.482.452.452.45-26,505,780
Dec 5, 20252.482.492.442.452.45-1.13%29,529,630
Dec 4, 20252.542.582.472.482.48-2.13%68,460,850
Dec 3, 20252.472.552.422.542.543.68%80,410,550
Dec 2, 20252.422.512.402.452.451.07%73,954,400
Dec 1, 20252.392.432.392.422.421.51%40,327,050
Nov 28, 20252.362.412.352.382.380.93%39,792,220
Nov 27, 20252.392.402.362.362.36-0.76%40,387,870
Nov 26, 20252.442.462.372.382.38-2.38%46,267,640
Nov 25, 20252.532.532.432.442.44-3.25%70,323,780
Nov 24, 20252.592.602.512.522.52-2.40%80,375,720
Nov 21, 20252.652.652.552.582.58-2.86%163,357,700
Nov 20, 20252.722.752.632.662.66-1.92%73,236,360
Nov 19, 20252.662.762.652.712.712.65%100,132,600
Nov 18, 20252.652.722.632.642.640.15%61,111,880
Nov 17, 20252.612.662.602.642.641.38%44,252,450
Nov 14, 20252.632.632.582.602.60-1.29%30,988,330
Nov 13, 20252.682.682.632.632.63-1.20%29,392,150
Nov 12, 20252.692.692.622.672.670.30%42,837,370
Nov 11, 20252.702.762.572.662.66-5.27%88,538,690
Nov 10, 20252.782.822.752.812.810.79%46,332,400
Nov 7, 20252.892.892.772.782.78-3.53%52,626,800
Nov 6, 20252.862.912.862.892.890.42%38,156,880
Nov 5, 20252.872.912.812.872.87-0.14%62,493,220
Nov 4, 20252.952.952.862.882.88-2.44%51,295,400
Nov 3, 20252.882.952.872.952.953.44%73,612,980
Oct 31, 20252.792.862.722.852.852.96%79,452,030
Oct 30, 20252.692.782.692.772.773.28%90,133,800
Oct 28, 20252.722.742.622.682.68-1.32%103,463,300
Oct 27, 20252.822.922.722.722.72-3.48%251,850,500
Oct 24, 20252.782.842.732.822.821.59%83,309,710
Oct 23, 20252.892.912.762.772.77-4.02%51,029,840
Oct 22, 20252.922.942.882.892.89-1.03%28,598,160
Oct 21, 20252.852.972.812.922.923.04%74,327,350
Oct 20, 20252.782.842.752.832.832.24%40,649,760
Oct 17, 20252.802.822.722.772.77-1.14%40,090,070
Oct 16, 20252.872.892.792.802.80-2.37%33,977,510