Alves Kablo Sanayi ve Ticaret A. S. ALVES
BIST · Türkiye · Producer Manufacturing
₺0.5300-0.03 (-5.36%)
Market closed· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺0.53 | -5.36% | ₺0.56 | ₺0.56 | ₺0.53 | 14.78M |
| 2026-09-30 | ₺0.56 | -3.45% | ₺0.58 | ₺0.58 | ₺0.55 | 8.13M |
| 2026-09-29 | ₺0.58 | -1.69% | ₺0.59 | ₺0.59 | ₺0.58 | 7.53M |
| 2026-09-28 | ₺0.59 | 0.00% | ₺0.60 | ₺0.60 | ₺0.59 | 11.81M |
| 2026-09-25 | ₺0.59 | 0.00% | ₺0.58 | ₺0.59 | ₺0.58 | 9.54M |
| 2026-09-24 | ₺0.59 | -4.84% | ₺0.62 | ₺0.62 | ₺0.59 | 6.51M |
| 2026-09-23 | ₺0.62 | -1.59% | ₺0.63 | ₺0.63 | ₺0.62 | 17.59M |
| 2026-09-22 | ₺0.63 | +1.61% | ₺0.56 | ₺0.63 | ₺0.56 | 24.68M |
| 2026-09-21 | ₺0.62 | -8.82% | ₺0.65 | ₺0.65 | ₺0.62 | 13.20M |
| 2026-09-18 | ₺0.68 | -6.85% | ₺0.69 | ₺0.69 | ₺0.68 | 28.49M |
| 2026-09-17 | ₺0.73 | -9.88% | ₺0.73 | ₺0.73 | ₺0.73 | 15.52M |
| 2026-09-16 | ₺0.81 | -8.99% | ₺0.81 | ₺0.81 | ₺0.81 | 19.34M |
| 2026-09-15 | ₺0.89 | -9.18% | ₺0.89 | ₺0.89 | ₺0.89 | 12.91M |
| 2026-09-14 | ₺0.98 | -9.26% | ₺0.98 | ₺0.98 | ₺0.98 | 7.94M |
| 2026-09-11 | ₺1.08 | -10.00% | ₺1.08 | ₺1.08 | ₺1.08 | 6.04M |
| 2026-09-10 | ₺1.20 | -9.77% | ₺1.20 | ₺1.20 | ₺1.20 | 5.46M |
| 2026-09-09 | ₺1.33 | 0.00% | ₺1.33 | ₺1.33 | ₺1.33 | 0 |
| 2026-09-08 | ₺1.33 | +6.40% | ₺1.26 | ₺1.35 | ₺1.26 | 135.75M |
| 2026-09-07 | ₺1.25 | +0.81% | ₺1.25 | ₺1.28 | ₺1.22 | 61.47M |
| 2026-09-04 | ₺1.24 | +0.81% | ₺1.20 | ₺1.26 | ₺1.18 | 79.95M |
| 2026-09-03 | ₺1.23 | -6.11% | ₺1.30 | ₺1.30 | ₺1.23 | 91.92M |
| 2026-09-02 | ₺1.31 | -5.07% | ₺1.30 | ₺1.35 | ₺1.30 | 116.44M |
| 2026-09-01 | ₺1.38 | -4.17% | ₺1.37 | ₺1.42 | ₺1.35 | 135.56M |
| 2026-08-31 | ₺1.44 | -10.00% | ₺1.53 | ₺1.54 | ₺1.44 | 228.27M |
| 2026-08-28 | ₺1.60 | -8.57% | ₺1.70 | ₺1.72 | ₺1.58 | 208.99M |
| 2026-08-27 | ₺1.75 | -1.69% | ₺1.80 | ₺1.87 | ₺1.75 | 110.04M |
| 2026-08-26 | ₺1.78 | -0.56% | ₺1.80 | ₺1.81 | ₺1.78 | 52.38M |
| 2026-08-25 | ₺1.79 | -1.10% | ₺1.81 | ₺1.83 | ₺1.78 | 63.26M |
| 2026-08-24 | ₺1.81 | -4.23% | ₺1.91 | ₺1.93 | ₺1.80 | 120.21M |
| 2026-08-21 | ₺1.89 | +2.72% | ₺1.85 | ₺1.97 | ₺1.84 | 170.28M |
| 2026-08-20 | ₺1.84 | +0.55% | ₺1.85 | ₺1.89 | ₺1.79 | 170.95M |
| 2026-08-19 | ₺1.83 | +6.40% | ₺1.73 | ₺1.87 | ₺1.72 | 200.87M |
| 2026-08-18 | ₺1.72 | -2.27% | ₺1.77 | ₺1.77 | ₺1.71 | 70.30M |
| 2026-08-17 | ₺1.76 | +0.57% | ₺1.75 | ₺1.78 | ₺1.74 | 59.46M |
| 2026-08-14 | ₺1.75 | -1.69% | ₺1.79 | ₺1.81 | ₺1.74 | 80.19M |
| 2026-08-13 | ₺1.78 | -2.20% | ₺1.82 | ₺1.83 | ₺1.78 | 92.54M |
| 2026-08-12 | ₺1.82 | +5.20% | ₺1.73 | ₺1.89 | ₺1.70 | 307.68M |
| 2026-08-11 | ₺1.73 | -9.42% | ₺1.76 | ₺1.78 | ₺1.72 | 356.36M |
| 2026-08-10 | ₺1.91 | -9.91% | ₺2.06 | ₺2.07 | ₺1.91 | 207.53M |
| 2026-08-07 | ₺2.12 | +7.07% | ₺2.00 | ₺2.17 | ₺2.00 | 402.95M |
| 2026-08-06 | ₺1.98 | -1.00% | ₺2.01 | ₺2.04 | ₺1.98 | 87.41M |
| 2026-08-05 | ₺2.00 | -4.31% | ₺2.07 | ₺2.09 | ₺1.98 | 68.01M |
| 2026-08-04 | ₺2.09 | -2.34% | ₺2.14 | ₺2.17 | ₺2.07 | 102.91M |
| 2026-08-03 | ₺2.14 | -1.83% | ₺2.20 | ₺2.22 | ₺2.11 | 66.81M |
| 2026-07-31 | ₺2.18 | -3.54% | ₺2.28 | ₺2.31 | ₺2.13 | 93.30M |
| 2026-07-30 | ₺2.26 | -4.64% | ₺2.37 | ₺2.38 | ₺2.26 | 40.64M |
| 2026-07-29 | ₺2.37 | 0.00% | ₺2.37 | ₺2.41 | ₺2.36 | 29.04M |
| 2026-07-28 | ₺2.37 | -2.07% | ₺2.42 | ₺2.43 | ₺2.37 | 40.45M |
| 2026-07-27 | ₺2.42 | -2.02% | ₺2.50 | ₺2.52 | ₺2.42 | 39.28M |
| 2026-07-24 | ₺2.47 | -0.40% | ₺2.48 | ₺2.52 | ₺2.46 | 55.16M |
| 2026-07-23 | ₺2.48 | +0.81% | ₺2.46 | ₺2.58 | ₺2.44 | 107.87M |
| 2026-07-22 | ₺2.46 | +2.07% | ₺2.42 | ₺2.56 | ₺2.42 | 90.68M |
| 2026-07-21 | ₺2.41 | -0.41% | ₺2.44 | ₺2.48 | ₺2.41 | 44.57M |
| 2026-07-20 | ₺2.42 | -0.82% | ₺2.44 | ₺2.46 | ₺2.41 | 35.17M |
| 2026-07-17 | ₺2.44 | -1.61% | ₺2.48 | ₺2.49 | ₺2.41 | 37.68M |
| 2026-07-16 | ₺2.48 | +1.64% | ₺2.44 | ₺2.49 | ₺2.43 | 29.16M |
| 2026-07-14 | ₺2.44 | -0.41% | ₺2.45 | ₺2.47 | ₺2.42 | 32.31M |
| 2026-07-13 | ₺2.45 | -0.81% | ₺2.46 | ₺2.47 | ₺2.41 | 48.67M |
| 2026-07-10 | ₺2.47 | +0.41% | ₺2.46 | ₺2.50 | ₺2.45 | 44.90M |
| 2026-07-09 | ₺2.46 | +0.41% | ₺2.47 | ₺2.50 | ₺2.45 | 41.13M |
| 2026-07-08 | ₺2.45 | -4.67% | ₺2.56 | ₺2.57 | ₺2.45 | 47.93M |
| 2026-07-07 | ₺2.57 | -1.53% | ₺2.61 | ₺2.62 | ₺2.56 | 33.02M |
| 2026-07-06 | ₺2.61 | -0.38% | ₺2.64 | ₺2.65 | ₺2.60 | 33.32M |
| 2026-07-03 | ₺2.62 | -2.24% | ₺2.68 | ₺2.70 | ₺2.62 | 42.57M |
| 2026-07-02 | ₺2.68 | 0.00% | ₺2.68 | ₺2.71 | ₺2.66 | 28.01M |
| 2026-07-01 | ₺2.68 | +1.13% | ₺2.65 | ₺2.71 | ₺2.63 | 45.90M |
| 2026-06-30 | ₺2.65 | -1.49% | ₺2.70 | ₺2.70 | ₺2.65 | 36.85M |
| 2026-06-29 | ₺2.69 | -0.74% | ₺2.73 | ₺2.74 | ₺2.68 | 31.09M |
| 2026-06-26 | ₺2.71 | +0.37% | ₺2.72 | ₺2.73 | ₺2.68 | 36.41M |
| 2026-06-25 | ₺2.70 | -1.46% | ₺2.76 | ₺2.77 | ₺2.70 | 61.82M |
| 2026-06-24 | ₺2.74 | -5.84% | ₺2.91 | ₺2.91 | ₺2.74 | 89.85M |
| 2026-06-23 | ₺2.91 | +5.05% | ₺2.76 | ₺3.02 | ₺2.72 | 223.65M |
| 2026-06-22 | ₺2.77 | +2.97% | ₺2.71 | ₺2.80 | ₺2.71 | 90.76M |
| 2026-06-19 | ₺2.69 | -0.74% | ₺2.70 | ₺2.72 | ₺2.66 | 50.43M |
| 2026-06-18 | ₺2.71 | +0.74% | ₺2.70 | ₺2.72 | ₺2.68 | 53.64M |
| 2026-06-17 | ₺2.69 | -0.74% | ₺2.72 | ₺2.73 | ₺2.68 | 62.34M |
| 2026-06-16 | ₺2.71 | -1.09% | ₺2.74 | ₺2.76 | ₺2.70 | 58.86M |
| 2026-06-15 | ₺2.74 | +2.24% | ₺2.74 | ₺2.77 | ₺2.72 | 63.02M |
| 2026-06-12 | ₺2.68 | +0.37% | ₺2.73 | ₺2.75 | ₺2.66 | 69.52M |
| 2026-06-11 | ₺2.67 | -0.74% | ₺2.70 | ₺2.74 | ₺2.64 | 67.52M |
| 2026-06-10 | ₺2.69 | -2.18% | ₺2.77 | ₺2.80 | ₺2.69 | 69.68M |
| 2026-06-09 | ₺2.75 | +1.10% | ₺2.72 | ₺2.93 | ₺2.67 | 205.66M |
| 2026-06-08 | ₺2.72 | -1.09% | ₺2.72 | ₺2.76 | ₺2.66 | 61.46M |
| 2026-06-05 | ₺2.75 | -0.36% | ₺2.77 | ₺2.79 | ₺2.71 | 61.02M |
| 2026-06-04 | ₺2.76 | -2.13% | ₺2.84 | ₺2.90 | ₺2.73 | 111.81M |
| 2026-06-03 | ₺2.82 | -6.93% | ₺3.04 | ₺3.08 | ₺2.82 | 215.75M |
| 2026-06-02 | ₺3.03 | +9.78% | ₺2.78 | ₺3.03 | ₺2.78 | 173.80M |
| 2026-06-01 | ₺2.76 | +4.94% | ₺2.66 | ₺2.83 | ₺2.65 | 139.44M |
| 2026-05-29 | ₺2.63 | 0.00% | ₺2.63 | ₺2.63 | ₺2.63 | 0 |
| 2026-05-28 | ₺2.63 | 0.00% | ₺2.63 | ₺2.63 | ₺2.63 | 0 |