Alves Kablo Sanayi ve Ticaret A.S. (IST:ALVES)
Turkey
· Delayed Price · Currency is TRY 3.300
-0.100 (-2.94%)
Apr 28, 2026, 6:09 PM GMT+3
IST:ALVES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.40 | 3.43 | 3.28 | 3.30 | 3.30 | -2.94% | 98,788,760 |
| Apr 27, 2026 | 3.47 | 3.50 | 3.38 | 3.40 | 3.40 | -1.45% | 111,315,600 |
| Apr 24, 2026 | 3.49 | 3.64 | 3.40 | 3.45 | 3.45 | -1.43% | 168,898,232 |
| Apr 22, 2026 | 3.75 | 4.04 | 3.33 | 3.50 | 3.50 | -5.41% | 845,396,533 |
| Apr 21, 2026 | 3.52 | 3.79 | 3.52 | 3.70 | 3.70 | 5.41% | 180,727,200 |
| Apr 20, 2026 | 3.79 | 3.80 | 3.47 | 3.51 | 3.51 | -8.36% | 138,120,600 |
| Apr 17, 2026 | 3.78 | 3.83 | 3.68 | 3.83 | 3.83 | 1.86% | 111,972,800 |
| Apr 16, 2026 | 3.90 | 3.95 | 3.72 | 3.76 | 3.76 | -2.34% | 124,127,700 |
| Apr 15, 2026 | 3.77 | 3.91 | 3.71 | 3.85 | 3.85 | 2.67% | 116,735,900 |
| Apr 14, 2026 | 3.78 | 3.93 | 3.72 | 3.75 | 3.75 | -0.27% | 123,130,637 |
| Apr 13, 2026 | 3.65 | 3.90 | 3.65 | 3.76 | 3.76 | 0.27% | 178,831,951 |
| Apr 10, 2026 | 3.84 | 3.89 | 3.65 | 3.75 | 3.75 | 0.54% | 202,708,156 |
| Apr 9, 2026 | 3.36 | 3.74 | 3.36 | 3.73 | 3.73 | 9.71% | 379,695,179 |
| Apr 8, 2026 | 3.30 | 3.46 | 3.26 | 3.40 | 3.40 | 7.94% | 259,189,181 |
| Apr 7, 2026 | 3.33 | 3.37 | 3.13 | 3.15 | 3.15 | -5.97% | 100,466,500 |
| Apr 6, 2026 | 3.39 | 3.44 | 3.34 | 3.35 | 3.35 | -1.18% | 76,435,900 |
| Apr 3, 2026 | 3.43 | 3.51 | 3.35 | 3.39 | 3.39 | -0.88% | 133,790,959 |
| Apr 2, 2026 | 3.54 | 3.55 | 3.39 | 3.42 | 3.42 | -3.39% | 185,286,394 |
| Apr 1, 2026 | 3.28 | 3.54 | 3.24 | 3.54 | 3.54 | 9.94% | 303,036,000 |
| Mar 31, 2026 | 3.13 | 3.26 | 3.10 | 3.22 | 3.22 | 4.21% | 118,219,300 |
| Mar 30, 2026 | 3.03 | 3.18 | 3.03 | 3.09 | 3.09 | 1.98% | 118,537,985 |
| Mar 27, 2026 | 3.08 | 3.19 | 3.02 | 3.03 | 3.03 | -0.98% | 82,701,530 |
| Mar 26, 2026 | 3.01 | 3.15 | 2.99 | 3.06 | 3.06 | 1.66% | 96,430,970 |
| Mar 25, 2026 | 3.02 | 3.08 | 3.00 | 3.01 | 3.01 | 1.35% | 79,321,256 |
| Mar 24, 2026 | 3.02 | 3.02 | 2.95 | 2.97 | 2.97 | -1.98% | 39,524,920 |
| Mar 23, 2026 | 2.95 | 3.06 | 2.81 | 3.03 | 3.03 | 1.68% | 127,772,500 |
| Mar 19, 2026 | 3.00 | 3.01 | 2.95 | 2.98 | 2.98 | -1.00% | 25,252,562 |
| Mar 18, 2026 | 3.02 | 3.09 | 3.00 | 3.01 | 3.01 | 0.33% | 80,639,295 |
| Mar 17, 2026 | 2.97 | 3.03 | 2.96 | 3.00 | 3.00 | 1.35% | 49,483,702 |
| Mar 16, 2026 | 2.97 | 3.01 | 2.93 | 2.96 | 2.96 | -0.34% | 68,138,142 |
| Mar 13, 2026 | 3.03 | 3.03 | 2.93 | 2.97 | 2.97 | -1.66% | 66,287,990 |
| Mar 12, 2026 | 3.04 | 3.08 | 3.02 | 3.02 | 3.02 | -1.31% | 80,765,622 |
| Mar 11, 2026 | 3.11 | 3.15 | 3.03 | 3.06 | 3.06 | -2.55% | 73,806,914 |
| Mar 10, 2026 | 3.10 | 3.20 | 3.08 | 3.14 | 3.14 | 3.63% | 108,849,700 |
| Mar 9, 2026 | 3.07 | 3.10 | 2.94 | 3.03 | 3.03 | -2.88% | 94,331,090 |
| Mar 6, 2026 | 3.17 | 3.29 | 3.08 | 3.12 | 3.12 | -1.27% | 144,850,600 |
| Mar 5, 2026 | 3.20 | 3.42 | 3.10 | 3.16 | 3.16 | 1.61% | 338,157,465 |
| Mar 4, 2026 | 3.06 | 3.22 | 3.01 | 3.11 | 3.11 | 1.63% | 157,740,500 |
| Mar 3, 2026 | 3.21 | 3.32 | 3.05 | 3.06 | 3.06 | -5.56% | 148,084,618 |
| Mar 2, 2026 | 3.30 | 3.53 | 3.24 | 3.24 | 3.24 | -9.75% | 526,275,700 |
| Feb 27, 2026 | 3.95 | 4.02 | 3.59 | 3.59 | 3.59 | -8.88% | 282,100,867 |
| Feb 26, 2026 | 3.94 | 4.15 | 3.88 | 3.94 | 3.94 | -0.25% | 239,848,121 |
| Feb 25, 2026 | 3.91 | 4.08 | 3.72 | 3.95 | 3.95 | 3.40% | 270,057,500 |
| Feb 24, 2026 | 3.82 | 3.91 | 3.67 | 3.82 | 3.82 | 0.79% | 183,475,807 |
| Feb 23, 2026 | 3.77 | 3.95 | 3.76 | 3.79 | 3.79 | 1.88% | 118,722,290 |
| Feb 20, 2026 | 3.80 | 3.82 | 3.68 | 3.72 | 3.72 | 1.09% | 74,311,776 |
| Feb 19, 2026 | 3.95 | 4.04 | 3.63 | 3.68 | 3.68 | -6.84% | 228,733,613 |
| Feb 18, 2026 | 3.87 | 4.05 | 3.85 | 3.95 | 3.95 | 2.60% | 207,406,445 |
| Feb 17, 2026 | 3.95 | 3.97 | 3.85 | 3.85 | 3.85 | -2.53% | 122,058,715 |
| Feb 16, 2026 | 3.98 | 4.04 | 3.94 | 3.95 | 3.95 | -1.25% | 130,134,500 |
| Feb 13, 2026 | 4.05 | 4.11 | 3.98 | 4.00 | 4.00 | -3.15% | 160,116,637 |
| Feb 12, 2026 | 4.21 | 4.27 | 4.08 | 4.13 | 4.13 | -6.14% | 345,680,000 |
| Feb 11, 2026 | 4.01 | 4.40 | 3.98 | 4.40 | 4.40 | 10.00% | 473,112,434 |
| Feb 10, 2026 | 4.07 | 4.07 | 3.91 | 4.00 | 4.00 | -1.48% | 170,395,953 |
| Feb 9, 2026 | 4.07 | 4.25 | 4.03 | 4.06 | 4.06 | 2.78% | 273,101,115 |
| Feb 6, 2026 | 3.93 | 4.21 | 3.79 | 3.95 | 3.95 | 0.77% | 353,203,559 |
| Feb 5, 2026 | 3.95 | 4.15 | 3.85 | 3.92 | 3.92 | -4.85% | 341,750,254 |
| Feb 4, 2026 | 4.40 | 4.59 | 4.01 | 4.12 | 4.12 | -1.44% | 603,109,700 |
| Feb 3, 2026 | 3.95 | 4.18 | 3.91 | 4.18 | 4.18 | 10.00% | 224,397,900 |
| Feb 2, 2026 | 3.80 | 4.12 | 3.80 | 3.80 | 3.80 | -9.95% | 592,590,349 |
| Jan 30, 2026 | 4.49 | 4.50 | 4.22 | 4.22 | 4.22 | -9.83% | 278,270,048 |
| Jan 29, 2026 | 4.55 | 4.68 | 4.34 | 4.68 | 4.68 | 9.86% | 624,639,127 |
| Jan 28, 2026 | 4.15 | 4.26 | 4.13 | 4.26 | 4.26 | 9.79% | 82,785,530 |
| Jan 27, 2026 | 3.58 | 3.88 | 3.54 | 3.88 | 3.88 | 9.92% | 239,328,183 |
| Jan 26, 2026 | 3.45 | 3.62 | 3.35 | 3.53 | 3.53 | 2.92% | 245,423,605 |
| Jan 23, 2026 | 3.31 | 3.48 | 3.20 | 3.43 | 3.43 | 3.94% | 201,707,300 |
| Jan 22, 2026 | 3.42 | 3.51 | 3.26 | 3.30 | 3.30 | -3.51% | 132,245,826 |
| Jan 21, 2026 | 3.40 | 3.56 | 3.18 | 3.42 | 3.42 | 2.09% | 196,368,300 |
| Jan 20, 2026 | 3.23 | 3.47 | 3.07 | 3.35 | 3.35 | 5.81% | 270,245,583 |
| Jan 19, 2026 | 3.07 | 3.31 | 3.03 | 3.17 | 3.17 | 5.11% | 286,193,200 |
| Jan 16, 2026 | 3.09 | 3.16 | 2.98 | 3.01 | 3.01 | 2.03% | 202,836,300 |
| Jan 15, 2026 | 2.74 | 2.96 | 2.72 | 2.95 | 2.95 | 7.66% | 132,406,800 |
| Jan 14, 2026 | 2.67 | 2.78 | 2.64 | 2.74 | 2.74 | 2.77% | 104,071,400 |
| Jan 13, 2026 | 2.62 | 2.68 | 2.60 | 2.67 | 2.67 | 1.99% | 58,952,120 |
| Jan 12, 2026 | 2.61 | 2.66 | 2.59 | 2.62 | 2.62 | 0.15% | 44,010,010 |
| Jan 9, 2026 | 2.64 | 2.65 | 2.61 | 2.61 | 2.61 | -0.91% | 29,964,640 |
| Jan 8, 2026 | 2.63 | 2.68 | 2.58 | 2.64 | 2.64 | 0.08% | 48,140,470 |
| Jan 7, 2026 | 2.71 | 2.73 | 2.62 | 2.63 | 2.63 | -2.95% | 43,821,040 |
| Jan 6, 2026 | 2.72 | 2.78 | 2.70 | 2.71 | 2.71 | 2.42% | 80,595,210 |
| Jan 5, 2026 | 2.65 | 2.66 | 2.61 | 2.65 | 2.65 | 0.15% | 41,552,220 |
| Jan 2, 2026 | 2.57 | 2.67 | 2.56 | 2.65 | 2.65 | 3.04% | 46,145,880 |
| Dec 31, 2025 | 2.54 | 2.58 | 2.54 | 2.57 | 2.57 | 1.34% | 22,296,290 |
| Dec 30, 2025 | 2.57 | 2.57 | 2.52 | 2.53 | 2.53 | -0.47% | 23,662,180 |
| Dec 29, 2025 | 2.63 | 2.66 | 2.54 | 2.55 | 2.55 | -2.97% | 33,502,850 |
| Dec 26, 2025 | 2.65 | 2.66 | 2.60 | 2.62 | 2.62 | -1.20% | 30,734,060 |
| Dec 25, 2025 | 2.65 | 2.69 | 2.62 | 2.66 | 2.66 | 2.63% | 54,377,470 |
| Dec 24, 2025 | 2.62 | 2.65 | 2.58 | 2.59 | 2.59 | -1.30% | 49,684,980 |
| Dec 23, 2025 | 2.57 | 2.74 | 2.56 | 2.62 | 2.62 | 2.34% | 135,698,900 |
| Dec 22, 2025 | 2.64 | 2.65 | 2.54 | 2.56 | 2.56 | -2.59% | 74,640,940 |
| Dec 19, 2025 | 2.72 | 2.74 | 2.58 | 2.63 | 2.63 | -2.52% | 134,647,200 |
| Dec 18, 2025 | 2.48 | 2.70 | 2.47 | 2.70 | 2.70 | 9.94% | 191,265,000 |
| Dec 17, 2025 | 2.46 | 2.49 | 2.45 | 2.45 | 2.45 | -0.24% | 20,232,340 |
| Dec 16, 2025 | 2.48 | 2.50 | 2.45 | 2.46 | 2.46 | -0.65% | 23,846,410 |
| Dec 15, 2025 | 2.43 | 2.48 | 2.43 | 2.48 | 2.48 | 1.73% | 29,184,050 |
| Dec 12, 2025 | 2.42 | 2.47 | 2.41 | 2.43 | 2.43 | 1.00% | 32,672,080 |
| Dec 11, 2025 | 2.40 | 2.43 | 2.40 | 2.41 | 2.41 | 0.33% | 23,303,600 |
| Dec 10, 2025 | 2.44 | 2.46 | 2.40 | 2.40 | 2.40 | -1.72% | 29,366,600 |
| Dec 9, 2025 | 2.46 | 2.47 | 2.44 | 2.44 | 2.44 | -0.41% | 22,378,020 |
| Dec 8, 2025 | 2.47 | 2.48 | 2.45 | 2.45 | 2.45 | - | 26,505,780 |
| Dec 5, 2025 | 2.48 | 2.49 | 2.44 | 2.45 | 2.45 | -1.13% | 29,529,630 |