ALVES
ALVES KABLO SANAYİ VE TİCARET A.Ş.
18:10:00
2.69 ₺
-0.020 (%-0.74)
Önceki Kapanış: 2.71·
Volatilite: 2.210
Düşük₺2.66
Yüksek₺2.72
Piyasa Verileri
Spot Piyasa
A:2.69
S:2.7
Önceki haftaya göre (WoW)
+0.37%
Önceki aya göre (MoM)
+2.28%
Yılbaşından bugüne (YTD)
+4.75%
Önceki yıla göre (YoY)
-7.31%
ALVES: ALVES KABLO SANAYİ VE TİCARET A.Ş. Arşiv
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4,5186
KAPANIŞ 4,4957
En Düşük
DÜŞÜK 2,138
En Yüksek
YÜKSEK 7,52
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 28.02.2024 | 2,138 | 2,138 | 2,138 | 2,138 |
| 29.02.2024 | 2,35 | 2,35 | 2,35 | 2,35 |
| 03.03.2024 | 2,584 | 2,584 | 2,584 | 2,584 |
| 04.03.2024 | 2,842 | 2,842 | 2,842 | 2,842 |
| 05.03.2024 | 3,126 | 3,126 | 3,126 | 3,126 |
| 06.03.2024 | 3,438 | 3,438 | 3,438 | 3,438 |
| 07.03.2024 | 3,78 | 3,78 | 3,78 | 3,78 |
| 10.03.2024 | 4,158 | 4,158 | 4,158 | 4,158 |
| 11.03.2024 | 4,572 | 4,572 | 4,572 | 4,572 |
| 12.03.2024 | 5,025 | 5,025 | 5,025 | 5,025 |
| 13.03.2024 | 5,02 | 5,525 | 4,8 | 5,525 |
| 14.03.2024 | 5,89 | 6,075 | 5,85 | 6,075 |
| 17.03.2024 | 6 | 6,35 | 5,47 | 5,53 |
| 18.03.2024 | 5,5 | 6,08 | 5,29 | 6,08 |
| 19.03.2024 | 6,38 | 6,685 | 6,3 | 6,685 |
| 20.03.2024 | 7,01 | 7,35 | 6,605 | 6,605 |
| 21.03.2024 | 6,55 | 7,1 | 5,975 | 6,325 |
| 24.03.2024 | 6,325 | 6,955 | 6,07 | 6,955 |
| 25.03.2024 | 7,165 | 7,52 | 6,56 | 6,9 |
| 26.03.2024 | 6,9 | 6,99 | 6,24 | 6,24 |
| 27.03.2024 | 6,23 | 6,38 | 5,655 | 5,75 |
| 28.03.2024 | 5,75 | 6,325 | 5,63 | 6,325 |
| 31.03.2024 | 6,37 | 6,775 | 5,83 | 6,335 |
| 01.04.2024 | 6,34 | 6,7 | 6,14 | 6,2 |
| 02.04.2024 | 6,11 | 6,345 | 5,885 | 5,9 |
| 03.04.2024 | 6 | 6,025 | 5,33 | 5,41 |
| 04.04.2024 | 5,41 | 5,55 | 5,265 | 5,395 |
| 07.04.2024 | 5,44 | 5,93 | 5,435 | 5,93 |
| 08.04.2024 | 5,8 | 6,275 | 5,71 | 6,115 |
| 14.04.2024 | 6 | 6,365 | 5,91 | 6,095 |
| 15.04.2024 | 6,08 | 6,325 | 5,77 | 5,87 |
| 16.04.2024 | 5,9 | 6,335 | 5,605 | 5,875 |
| 17.04.2024 | 6,08 | 6,1 | 5,8 | 5,91 |
| 18.04.2024 | 5,885 | 5,95 | 5,605 | 5,81 |
| 21.04.2024 | 5,85 | 6,055 | 5,7 | 5,7 |
| 23.04.2024 | 5,71 | 5,775 | 5,505 | 5,58 |
| 24.04.2024 | 5,58 | 5,775 | 5,49 | 5,535 |
| 25.04.2024 | 5,6 | 6,085 | 5,4 | 6,085 |
| 28.04.2024 | 6,055 | 6,595 | 5,92 | 6,3 |
| 29.04.2024 | 6,295 | 6,49 | 5,985 | 6,06 |
| 01.05.2024 | 6,06 | 6,145 | 5,865 | 5,925 |
| 02.05.2024 | 5,925 | 5,98 | 5,72 | 5,795 |
| 05.05.2024 | 5,8 | 5,895 | 5,665 | 5,695 |
| 06.05.2024 | 5,8 | 6,045 | 5,745 | 5,795 |
| 07.05.2024 | 5,84 | 6,275 | 5,715 | 6,075 |
| 08.05.2024 | 6,065 | 6,065 | 5,77 | 5,83 |
| 09.05.2024 | 5,83 | 5,83 | 5,63 | 5,68 |
| 12.05.2024 | 5,68 | 5,72 | 5,275 | 5,29 |
| 13.05.2024 | 5,26 | 5,395 | 5,115 | 5,2 |
| 14.05.2024 | 5,2 | 5,265 | 5,125 | 5,2 |
| 15.05.2024 | 5,2 | 5,4 | 5,015 | 5,26 |
| 16.05.2024 | 5,26 | 5,38 | 5,22 | 5,265 |
| 19.05.2024 | 5,445 | 5,675 | 5,36 | 5,38 |
| 20.05.2024 | 5,38 | 5,385 | 5,05 | 5,1 |
| 21.05.2024 | 5,1 | 5,225 | 5,01 | 5,065 |
| 22.05.2024 | 5,07 | 5,07 | 4,804 | 4,81 |
| 23.05.2024 | 4,812 | 4,85 | 4,6 | 4,62 |
| 26.05.2024 | 4,616 | 4,632 | 4,412 | 4,474 |
| 27.05.2024 | 4,476 | 4,762 | 4,412 | 4,47 |
| 28.05.2024 | 4,47 | 4,484 | 4,25 | 4,29 |
| 29.05.2024 | 4,26 | 4,348 | 4,17 | 4,34 |
| 30.05.2024 | 4,336 | 4,39 | 4,25 | 4,32 |
| 02.06.2024 | 4,32 | 4,34 | 4,18 | 4,206 |
| 03.06.2024 | 4,206 | 4,348 | 4,194 | 4,284 |
| 04.06.2024 | 4,284 | 4,31 | 4,096 | 4,224 |
| 05.06.2024 | 4,2 | 4,35 | 4,17 | 4,26 |
| 06.06.2024 | 4,26 | 4,276 | 3,998 | 4,022 |
| 09.06.2024 | 4,004 | 4,004 | 3,85 | 3,91 |
| 10.06.2024 | 3,9 | 4,066 | 3,816 | 3,94 |
| 11.06.2024 | 3,926 | 3,98 | 3,858 | 3,934 |
| 12.06.2024 | 3,964 | 4,126 | 3,95 | 4,056 |
| 13.06.2024 | 4,062 | 4,212 | 3,98 | 4,132 |
| 19.06.2024 | 4,154 | 4,398 | 4,154 | 4,3 |
| 20.06.2024 | 4,362 | 4,51 | 4,292 | 4,358 |
| 23.06.2024 | 4,668 | 4,792 | 4,56 | 4,792 |
| 24.06.2024 | 4,85 | 4,92 | 4,42 | 4,42 |
| 25.06.2024 | 4,42 | 4,576 | 4,202 | 4,214 |
| 26.06.2024 | 4,214 | 4,33 | 4,16 | 4,28 |
| 27.06.2024 | 4,3 | 4,334 | 4,098 | 4,14 |
| 30.06.2024 | 4,14 | 4,194 | 3,862 | 4,034 |
| 01.07.2024 | 4,02 | 4,19 | 3,928 | 4,128 |
| 02.07.2024 | 4,128 | 4,39 | 4,082 | 4,384 |
| 03.07.2024 | 4,364 | 4,398 | 4,226 | 4,29 |
| 04.07.2024 | 4,29 | 4,29 | 4,14 | 4,14 |
| 07.07.2024 | 4,146 | 4,188 | 4,084 | 4,106 |
| 08.07.2024 | 4,09 | 4,258 | 4,068 | 4,2 |
| 09.07.2024 | 4,6 | 4,608 | 4,256 | 4,256 |
| 10.07.2024 | 4,292 | 4,55 | 4,24 | 4,46 |
| 11.07.2024 | 4,464 | 4,886 | 4,354 | 4,72 |
| 15.07.2024 | 4,74 | 5,175 | 4,738 | 5,155 |
| 16.07.2024 | 5,3 | 5,545 | 5,245 | 5,35 |
| 17.07.2024 | 5,4 | 5,595 | 5,12 | 5,12 |
| 18.07.2024 | 5,125 | 5,24 | 4,952 | 4,98 |
| 21.07.2024 | 5,04 | 5,11 | 4,85 | 4,85 |
| 22.07.2024 | 4,86 | 5,335 | 4,826 | 5,335 |
| 23.07.2024 | 5,525 | 5,865 | 5,525 | 5,64 |
| 24.07.2024 | 5,64 | 5,88 | 5,455 | 5,58 |
| 25.07.2024 | 5,58 | 5,735 | 5,5 | 5,595 |
| 28.07.2024 | 5,595 | 5,67 | 5,33 | 5,475 |
| 29.07.2024 | 5,475 | 5,66 | 5,365 | 5,51 |
| 30.07.2024 | 5,475 | 5,51 | 5,235 | 5,35 |
| 31.07.2024 | 5,405 | 5,655 | 5,305 | 5,39 |
| 01.08.2024 | 5,35 | 5,495 | 5 | 5,045 |
| 04.08.2024 | 4,554 | 4,828 | 4,544 | 4,6 |
| 05.08.2024 | 4,71 | 4,99 | 4,688 | 4,76 |
| 06.08.2024 | 4,786 | 5,235 | 4,654 | 5,235 |
| 07.08.2024 | 5,285 | 5,64 | 5,06 | 5,345 |
| 08.08.2024 | 5,4 | 5,44 | 5,12 | 5,135 |
| 11.08.2024 | 5,2 | 5,24 | 4,948 | 4,948 |
| 12.08.2024 | 4,954 | 5,135 | 4,852 | 5,01 |
| 13.08.2024 | 5,08 | 5,305 | 4,982 | 5,195 |
| 14.08.2024 | 5,195 | 5,23 | 5,045 | 5,16 |
| 15.08.2024 | 5,16 | 5,26 | 5,02 | 5,03 |
| 18.08.2024 | 5,06 | 5,53 | 4,972 | 5,53 |
| 19.08.2024 | 5,645 | 5,91 | 5,425 | 5,54 |
| 20.08.2024 | 5,49 | 6,08 | 5,455 | 5,895 |
| 21.08.2024 | 5,935 | 6,11 | 5,31 | 5,31 |
| 22.08.2024 | 5,255 | 5,44 | 4,968 | 5,015 |
| 25.08.2024 | 5,145 | 5,165 | 4,682 | 4,702 |
| 26.08.2024 | 4,698 | 4,978 | 4,472 | 4,756 |
| 27.08.2024 | 4,764 | 4,808 | 4,642 | 4,686 |
| 28.08.2024 | 4,686 | 4,79 | 4,62 | 4,736 |
| 01.09.2024 | 4,796 | 5,05 | 4,724 | 4,94 |
| 02.09.2024 | 4,95 | 5,13 | 4,894 | 4,9 |
| 03.09.2024 | 4,854 | 4,994 | 4,808 | 4,926 |
| 04.09.2024 | 4,958 | 4,988 | 4,826 | 4,826 |
| 05.09.2024 | 4,83 | 5,085 | 4,812 | 4,888 |
| 08.09.2024 | 4,93 | 5,175 | 4,93 | 4,996 |
| 09.09.2024 | 5,02 | 5,14 | 4,84 | 4,846 |
| 10.09.2024 | 4,854 | 4,864 | 4,58 | 4,6 |
| 11.09.2024 | 4,668 | 4,732 | 4,434 | 4,602 |
| 12.09.2024 | 4,622 | 4,722 | 4,56 | 4,702 |
| 15.09.2024 | 4,81 | 5,165 | 4,77 | 4,886 |
| 16.09.2024 | 4,886 | 4,922 | 4,79 | 4,8 |
| 17.09.2024 | 4,828 | 4,99 | 4,792 | 4,96 |
| 18.09.2024 | 5,02 | 5,1 | 4,94 | 5,035 |
| 19.09.2024 | 5,1 | 5,375 | 4,97 | 5,245 |
| 22.09.2024 | 5,24 | 5,335 | 4,762 | 4,842 |
| 23.09.2024 | 4,47 | 4,5 | 4,358 | 4,358 |
| 24.09.2024 | 4,212 | 4,42 | 4,164 | 4,182 |
| 25.09.2024 | 4,222 | 4,312 | 4,058 | 4,064 |
| 26.09.2024 | 4,1 | 4,126 | 3,96 | 4,094 |
| 29.09.2024 | 4,086 | 4,254 | 4,032 | 4,166 |
| 30.09.2024 | 4 | 4,048 | 3,76 | 3,83 |
| 01.10.2024 | 3,83 | 3,912 | 3,512 | 3,512 |
| 02.10.2024 | 3,516 | 3,632 | 3,5 | 3,514 |
| 03.10.2024 | 3,524 | 3,558 | 3,38 | 3,494 |
| 06.10.2024 | 3,5 | 3,594 | 3,434 | 3,442 |
| 07.10.2024 | 3,442 | 3,456 | 3,32 | 3,33 |
| 08.10.2024 | 3,334 | 3,354 | 3,262 | 3,306 |
| 09.10.2024 | 3,308 | 3,372 | 3,248 | 3,254 |
| 10.10.2024 | 3,252 | 3,28 | 3,13 | 3,15 |
| 13.10.2024 | 3,1 | 3,186 | 3,086 | 3,118 |
| 14.10.2024 | 3,118 | 3,312 | 3,118 | 3,276 |
| 15.10.2024 | 3,302 | 3,514 | 3,242 | 3,38 |
| 16.10.2024 | 3,38 | 3,57 | 3,336 | 3,36 |
| 17.10.2024 | 3,37 | 3,4 | 3,22 | 3,238 |
| 20.10.2024 | 3,238 | 3,26 | 3,15 | 3,156 |
| 21.10.2024 | 3,16 | 3,22 | 3,122 | 3,2 |
| 22.10.2024 | 3,19 | 3,216 | 3,09 | 3,112 |
| 23.10.2024 | 3,12 | 3,23 | 3,12 | 3,218 |
| 24.10.2024 | 3,218 | 3,286 | 3,19 | 3,266 |
| 27.10.2024 | 3,27 | 3,32 | 3,25 | 3,304 |
| 29.10.2024 | 3,302 | 3,37 | 3,302 | 3,35 |
| 30.10.2024 | 3,35 | 3,36 | 3,266 | 3,336 |
| 31.10.2024 | 3,346 | 3,382 | 3,296 | 3,336 |
| 03.11.2024 | 3,342 | 3,374 | 3,14 | 3,198 |
| 04.11.2024 | 3,198 | 3,244 | 3,1 | 3,11 |
| 05.11.2024 | 3,174 | 3,196 | 3,09 | 3,154 |
| 06.11.2024 | 3,19 | 3,192 | 3,1 | 3,166 |
| 07.11.2024 | 3,168 | 3,274 | 3,138 | 3,25 |
| 10.11.2024 | 3,286 | 3,328 | 3,256 | 3,32 |
| 11.11.2024 | 3,316 | 3,32 | 3,146 | 3,176 |
| 12.11.2024 | 3,17 | 3,2 | 3,12 | 3,14 |
| 13.11.2024 | 3,146 | 3,318 | 3,142 | 3,204 |
| 14.11.2024 | 3,308 | 3,436 | 3,234 | 3,234 |
| 17.11.2024 | 3,242 | 3,32 | 3,22 | 3,228 |
| 18.11.2024 | 3,23 | 3,266 | 3,156 | 3,158 |
| 19.11.2024 | 3,168 | 3,194 | 3,048 | 3,058 |
| 20.11.2024 | 3,064 | 3,138 | 3,04 | 3,106 |
| 21.11.2024 | 3,11 | 3,192 | 3 | 3,144 |
| 24.11.2024 | 3,15 | 3,188 | 3,15 | 3,17 |
| 25.11.2024 | 3,174 | 3,24 | 3,142 | 3,17 |
| 26.11.2024 | 3,2 | 3,242 | 3,158 | 3,176 |
| 27.11.2024 | 3,176 | 3,222 | 3,136 | 3,194 |
| 28.11.2024 | 3,194 | 3,282 | 3,182 | 3,264 |
| 01.12.2024 | 3,27 | 3,388 | 3,234 | 3,328 |
| 02.12.2024 | 3,36 | 3,558 | 3,316 | 3,47 |
| 03.12.2024 | 3,472 | 3,68 | 3,472 | 3,586 |
| 04.12.2024 | 3,584 | 3,61 | 3,476 | 3,478 |
| 05.12.2024 | 3,486 | 3,52 | 3,448 | 3,45 |
| 08.12.2024 | 3,468 | 3,794 | 3,468 | 3,794 |
| 09.12.2024 | 3,998 | 4,104 | 3,876 | 3,94 |
| 10.12.2024 | 3,95 | 4,048 | 3,81 | 4 |
| 11.12.2024 | 4,104 | 4,332 | 4,1 | 4,194 |
| 12.12.2024 | 4,194 | 4,194 | 4,044 | 4,068 |
| 15.12.2024 | 4,082 | 4,128 | 3,928 | 3,928 |
| 16.12.2024 | 3,946 | 3,948 | 3,78 | 3,84 |
| 17.12.2024 | 3,84 | 3,954 | 3,748 | 3,756 |
| 18.12.2024 | 3,69 | 3,726 | 3,628 | 3,636 |
| 19.12.2024 | 3,634 | 3,71 | 3,5 | 3,56 |
| 22.12.2024 | 3,56 | 3,62 | 3,498 | 3,534 |
| 23.12.2024 | 3,534 | 3,75 | 3,498 | 3,56 |
| 24.12.2024 | 3,6 | 3,626 | 3,5 | 3,52 |
| 25.12.2024 | 3,526 | 3,65 | 3,508 | 3,604 |
| 26.12.2024 | 3,606 | 3,964 | 3,606 | 3,964 |
| 29.12.2024 | 4,108 | 4,246 | 3,954 | 3,964 |
| 30.12.2024 | 3,966 | 3,97 | 3,81 | 3,826 |