Skip to main content
logo
Alves Kablo Sanayi ve Ticaret A.S. (IST:ALVES)
Turkey flag Turkey · Delayed Price · Currency is TRY
31.66
+1.54 (5.11%)
At close: Jan 19, 2026

IST:ALVES Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 19, 202630.6833.1230.3233.12-9.96%10,979,029
Jan 16, 202630.8631.6029.8430.1230.122.03%20,283,637
Jan 15, 202627.4429.5827.2229.5229.527.66%13,240,680
Jan 14, 202626.7027.7826.3827.4227.422.77%10,407,140
Jan 13, 202626.1626.7626.0026.6826.681.99%5,895,212
Jan 12, 202626.1426.6225.9226.1626.160.15%4,401,001
Jan 9, 202626.3826.5026.1226.1226.12-0.91%2,996,464
Jan 8, 202626.3426.8025.8426.3626.360.08%4,814,047
Jan 7, 202627.1427.2626.1826.3426.34-2.95%4,382,104
Jan 6, 202627.2027.8027.0227.1427.142.42%8,059,521
Jan 5, 202626.4626.6226.1426.5026.500.15%4,155,222
Jan 2, 202625.7026.6825.6026.4626.463.04%4,614,588
Dec 31, 202525.3625.7625.3625.6825.681.34%2,229,629
Dec 30, 202525.6825.7025.1625.3425.34-0.47%2,366,218
Dec 29, 202526.3026.5625.4425.4625.46-2.97%3,350,285
Dec 26, 202526.5026.5626.0026.2426.24-1.20%3,073,406
Dec 25, 202526.4826.8626.2226.5626.562.63%5,437,747
Dec 24, 202526.2226.5225.8025.8825.88-1.30%4,968,498
Dec 23, 202525.7427.4025.6226.2226.222.34%13,569,890
Dec 22, 202526.4226.4825.4225.6225.62-2.59%7,464,094
Dec 19, 202527.1627.4025.8226.3026.30-2.52%13,464,720
Dec 18, 202524.8026.9824.6826.9826.989.94%19,126,500
Dec 17, 202524.6024.8624.5024.5424.54-0.24%2,023,234
Dec 16, 202524.7624.9624.4824.6024.60-0.65%2,384,641
Dec 15, 202524.3424.8224.3424.7624.761.73%2,918,405
Dec 12, 202524.1624.6824.1224.3424.341.00%3,267,208
Dec 11, 202524.0224.3024.0224.1024.100.33%2,330,360
Dec 10, 202524.4424.6224.0024.0224.02-1.72%2,936,660
Dec 9, 202524.5624.6824.3624.4424.44-0.41%2,237,802
Dec 8, 202524.7224.7624.4824.5424.54-2,650,578
Dec 5, 202524.8224.8624.4024.5424.54-1.13%2,952,963
Dec 4, 202525.3825.7624.7024.8224.82-2.13%6,846,085
Dec 3, 202524.7025.5024.2425.3625.363.68%8,041,055
Dec 2, 202524.2025.1024.0224.4624.461.07%7,395,440
Dec 1, 202523.8824.3223.8624.2024.201.51%4,032,705
Nov 28, 202523.6224.1223.5423.8423.840.93%3,979,222
Nov 27, 202523.9424.0023.6023.6223.62-0.76%4,038,787
Nov 26, 202524.3824.5823.7423.8023.80-2.38%4,626,764
Nov 25, 202525.3025.3224.3424.3824.38-3.25%7,032,378
Nov 24, 202525.8626.0025.1425.2025.20-2.40%8,037,572
Nov 21, 202526.5426.5425.4825.8225.82-2.86%16,335,770
Nov 20, 202527.2027.4826.3026.5826.58-1.92%7,323,636
Nov 19, 202526.5627.6026.5427.1027.102.65%10,013,260
Nov 18, 202526.4827.1626.2626.4026.400.15%6,111,188
Nov 17, 202526.1026.6226.0026.3626.361.38%4,425,245
Nov 14, 202526.3226.3225.8026.0026.00-1.29%3,098,833
Nov 13, 202526.8226.8426.3026.3426.34-1.20%2,939,215
Nov 12, 202526.9026.9026.2426.6626.660.30%4,283,737
Nov 11, 202527.0027.5825.6826.5826.58-5.27%8,853,869
Nov 10, 202527.8428.2227.5028.0628.060.79%4,633,240