Alves Kablo Sanayi ve Ticaret A.S. (IST:ALVES)
Turkey · Delayed Price · Currency is TRY 3.460
-0.010 (-0.29%)
May 7, 2026, 6:09 PM GMT+3
IST:ALVES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 3.47 | 3.57 | 3.44 | 3.51 | - | 1.15% | 133,567,207 |
| May 6, 2026 | 3.32 | 3.60 | 3.30 | 3.47 | 3.47 | 5.47% | 378,793,717 |
| May 5, 2026 | 3.27 | 3.31 | 3.21 | 3.29 | 3.29 | 1.23% | 77,933,966 |
| 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% | 61,148,272 |
| 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% | 168,898,232 |
| 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 |