Alves Kablo Sanayi ve Ticaret A.S. (IST:ALVES)
Turkey · Delayed Price · Currency is TRY 28.98
-0.34 (-1.16%)
Oct 8, 2025, 5:46 PM GMT+3
IST:ALVES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 29.14 | 29.48 | 28.90 | 29.20 | 29.20 | -0.41% | 2,141,776 |
| Oct 7, 2025 | 29.10 | 29.50 | 28.70 | 29.32 | 29.32 | 1.03% | 3,955,988 |
| 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% | 13,590,481 |
| 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% | 13,980,357 |
| 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% | 43,700,049 |
| Aug 27, 2025 | 39.68 | 39.98 | 35.20 | 35.46 | 35.46 | -9.31% | 21,629,675 |
| Aug 26, 2025 | 41.00 | 42.32 | 38.40 | 39.10 | 39.10 | -3.84% | 15,298,311 |
| Aug 25, 2025 | 37.20 | 40.66 | 36.50 | 40.66 | 40.66 | 9.95% | 17,941,197 |
| Aug 22, 2025 | 35.06 | 37.58 | 35.04 | 36.98 | 36.98 | 5.54% | 13,345,864 |
| Aug 21, 2025 | 34.90 | 35.62 | 34.20 | 35.04 | 35.04 | 0.46% | 11,777,313 |
| Aug 20, 2025 | 36.76 | 37.08 | 34.80 | 34.88 | 34.88 | -4.23% | 10,946,035 |
| Aug 19, 2025 | 35.90 | 37.56 | 34.22 | 36.42 | 36.42 | 2.71% | 13,403,603 |
| Aug 18, 2025 | 35.00 | 36.60 | 34.18 | 35.46 | 35.46 | 3.62% | 17,067,519 |
| Aug 15, 2025 | 32.50 | 34.22 | 31.60 | 34.22 | 34.22 | 9.96% | 18,519,329 |
| 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% | 23,905,513 |
| 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% | 10,123,566 |
| 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% | 10,938,746 |
| 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 |