Alves Kablo Sanayi ve Ticaret A.S. (IST:ALVES)
Turkey · Delayed Price · Currency is TRY 2.690
-0.020 (-0.74%)
Jun 19, 2026, 11:15 AM GMT+3
IST:ALVES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 2.70 | 2.70 | 2.66 | 2.69 | - | -0.74% | 12,035,130 |
| Jun 18, 2026 | 2.70 | 2.72 | 2.68 | 2.71 | 2.71 | 0.74% | 53,635,891 |
| Jun 17, 2026 | 2.72 | 2.73 | 2.68 | 2.69 | 2.69 | -0.74% | 62,338,756 |
| Jun 16, 2026 | 2.74 | 2.76 | 2.70 | 2.71 | 2.71 | -1.09% | 58,857,850 |
| Jun 15, 2026 | 2.74 | 2.77 | 2.72 | 2.74 | 2.74 | 2.24% | 63,020,500 |
| Jun 12, 2026 | 2.73 | 2.75 | 2.66 | 2.68 | 2.68 | 0.37% | 69,515,318 |
| Jun 11, 2026 | 2.70 | 2.74 | 2.64 | 2.67 | 2.67 | -0.74% | 67,516,894 |
| Jun 10, 2026 | 2.77 | 2.80 | 2.69 | 2.69 | 2.69 | -2.18% | 69,676,053 |
| Jun 9, 2026 | 2.72 | 2.93 | 2.67 | 2.75 | 2.75 | 1.10% | 205,658,500 |
| Jun 8, 2026 | 2.72 | 2.76 | 2.66 | 2.72 | 2.72 | -1.09% | 61,464,380 |
| Jun 5, 2026 | 2.77 | 2.79 | 2.71 | 2.75 | 2.75 | -0.36% | 61,015,762 |
| Jun 4, 2026 | 2.84 | 2.90 | 2.73 | 2.76 | 2.76 | -2.13% | 111,807,600 |
| Jun 3, 2026 | 3.04 | 3.08 | 2.82 | 2.82 | 2.82 | -6.93% | 215,754,327 |
| Jun 2, 2026 | 2.78 | 3.03 | 2.78 | 3.03 | 3.03 | 9.78% | 173,795,100 |
| Jun 1, 2026 | 2.66 | 2.83 | 2.65 | 2.76 | 2.76 | 4.94% | 139,437,700 |
| May 26, 2026 | 2.67 | 2.69 | 2.62 | 2.63 | 2.63 | -1.50% | 44,503,570 |
| May 25, 2026 | 2.71 | 2.74 | 2.66 | 2.67 | 2.67 | -0.74% | 114,546,400 |
| May 22, 2026 | 2.60 | 2.76 | 2.59 | 2.69 | 2.69 | -4.95% | 332,328,400 |
| May 21, 2026 | 3.03 | 3.05 | 2.83 | 2.83 | 2.83 | -9.87% | 326,070,230 |
| May 20, 2026 | 3.26 | 3.27 | 3.13 | 3.14 | 3.14 | -3.68% | 79,993,597 |
| May 18, 2026 | 3.39 | 3.39 | 3.20 | 3.26 | 3.26 | -3.55% | 122,679,048 |
| May 15, 2026 | 3.52 | 3.53 | 3.36 | 3.38 | 3.38 | -5.06% | 148,104,300 |
| May 14, 2026 | 3.56 | 3.62 | 3.48 | 3.56 | 3.56 | 1.71% | 228,654,000 |
| May 13, 2026 | 3.60 | 3.78 | 3.47 | 3.50 | 3.50 | -1.69% | 374,480,700 |
| May 12, 2026 | 3.51 | 3.68 | 3.49 | 3.56 | 3.56 | 1.42% | 210,029,700 |
| May 11, 2026 | 3.39 | 3.53 | 3.36 | 3.51 | 3.51 | 2.93% | 181,989,800 |
| May 8, 2026 | 3.46 | 3.46 | 3.38 | 3.41 | 3.41 | -1.45% | 132,800,300 |
| May 7, 2026 | 3.47 | 3.57 | 3.40 | 3.46 | 3.46 | -0.29% | 222,593,500 |
| May 6, 2026 | 3.32 | 3.60 | 3.30 | 3.47 | 3.47 | 5.47% | 378,793,700 |
| May 5, 2026 | 3.27 | 3.31 | 3.21 | 3.29 | 3.29 | 1.23% | 77,933,960 |
| May 4, 2026 | 3.26 | 3.37 | 3.21 | 3.25 | 3.25 | -0.31% | 114,879,500 |
| Apr 30, 2026 | 3.28 | 3.31 | 3.24 | 3.26 | 3.26 | -0.61% | 61,148,270 |
| Apr 29, 2026 | 3.33 | 3.34 | 3.26 | 3.28 | 3.28 | -0.61% | 56,477,310 |
| 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% | 168,898,200 |
| Apr 22, 2026 | 3.75 | 4.04 | 3.33 | 3.50 | 3.50 | -5.41% | 845,396,500 |
| 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% | 123,130,600 |
| Apr 13, 2026 | 3.65 | 3.90 | 3.65 | 3.76 | 3.76 | 0.27% | 178,831,900 |
| Apr 10, 2026 | 3.84 | 3.89 | 3.65 | 3.75 | 3.75 | 0.54% | 202,708,100 |
| Apr 9, 2026 | 3.36 | 3.74 | 3.36 | 3.73 | 3.73 | 9.71% | 379,695,100 |
| Apr 8, 2026 | 3.30 | 3.46 | 3.26 | 3.40 | 3.40 | 7.94% | 259,189,100 |
| 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% | 133,790,900 |