Alcatel Lucent Teletas Telekomünikasyon A.S. (IST:ALCTL)
Turkey · Delayed Price · Currency is TRY 134.60
-0.50 (-0.37%)
At close: Mar 27, 2026
IST:ALCTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 135.10 | 135.90 | 132.00 | 134.60 | 134.60 | -0.37% | 269,138 |
| Mar 26, 2026 | 134.50 | 137.90 | 133.50 | 135.10 | 135.10 | 0.45% | 573,393 |
| Mar 25, 2026 | 129.50 | 137.00 | 128.50 | 134.50 | 134.50 | 4.18% | 715,912 |
| Mar 24, 2026 | 127.00 | 131.90 | 126.10 | 129.10 | 129.10 | 0.94% | 426,182 |
| Mar 23, 2026 | 125.80 | 128.10 | 122.70 | 127.90 | 127.90 | 0.63% | 220,180 |
| Mar 19, 2026 | 126.00 | 128.50 | 124.00 | 127.10 | 127.10 | 0.79% | 93,925 |
| Mar 18, 2026 | 132.50 | 132.50 | 125.90 | 126.10 | 126.10 | -3.96% | 180,338 |
| Mar 17, 2026 | 128.50 | 134.30 | 126.20 | 131.30 | 131.30 | 3.39% | 557,895 |
| Mar 16, 2026 | 125.60 | 128.70 | 122.70 | 127.00 | 127.00 | 1.68% | 328,603 |
| Mar 13, 2026 | 124.30 | 125.70 | 122.80 | 124.90 | 124.90 | -0.16% | 360,240 |
| Mar 12, 2026 | 121.90 | 127.60 | 120.50 | 125.10 | 125.10 | 2.37% | 423,034 |
| Mar 11, 2026 | 123.90 | 124.00 | 120.10 | 122.20 | 122.20 | -1.69% | 208,298 |
| Mar 10, 2026 | 120.00 | 124.40 | 119.60 | 124.30 | 124.30 | 5.79% | 223,161 |
| Mar 9, 2026 | 116.80 | 118.90 | 114.10 | 117.50 | 117.50 | -1.67% | 240,310 |
| Mar 6, 2026 | 122.20 | 124.00 | 117.60 | 119.50 | 119.50 | -2.45% | 252,766 |
| Mar 5, 2026 | 120.00 | 123.30 | 120.00 | 122.50 | 122.50 | 1.91% | 159,304 |
| Mar 4, 2026 | 123.00 | 124.50 | 120.00 | 120.20 | 120.20 | -1.96% | 161,699 |
| Mar 3, 2026 | 127.90 | 129.10 | 122.50 | 122.60 | 122.60 | -3.24% | 373,980 |
| Mar 2, 2026 | 125.20 | 129.50 | 124.20 | 126.70 | 126.70 | -8.06% | 360,167 |
| Feb 27, 2026 | 140.30 | 143.10 | 136.00 | 137.80 | 137.80 | -1.64% | 613,463 |
| Feb 26, 2026 | 133.00 | 142.10 | 132.60 | 140.10 | 140.10 | 4.63% | 585,174 |
| Feb 25, 2026 | 137.50 | 137.50 | 131.50 | 133.90 | 133.90 | -2.19% | 308,783 |
| Feb 24, 2026 | 133.30 | 139.40 | 131.50 | 136.90 | 136.90 | 2.85% | 625,221 |
| Feb 23, 2026 | 131.60 | 135.40 | 131.60 | 133.10 | 133.10 | 1.22% | 258,020 |
| Feb 20, 2026 | 131.60 | 132.10 | 129.00 | 131.50 | 131.50 | - | 316,990 |
| Feb 19, 2026 | 138.00 | 138.80 | 130.20 | 131.50 | 131.50 | -4.57% | 565,030 |
| Feb 18, 2026 | 146.50 | 146.50 | 136.50 | 137.80 | 137.80 | -5.94% | 866,276 |
| Feb 17, 2026 | 140.80 | 150.60 | 138.00 | 146.50 | 146.50 | 4.64% | 2,193,629 |
| Feb 16, 2026 | 137.60 | 143.10 | 137.30 | 140.00 | 140.00 | 2.41% | 757,630 |
| Feb 13, 2026 | 138.10 | 139.00 | 136.20 | 136.70 | 136.70 | -1.01% | 325,444 |
| Feb 12, 2026 | 137.30 | 139.10 | 135.80 | 138.10 | 138.10 | 0.07% | 377,867 |
| Feb 11, 2026 | 139.10 | 140.00 | 136.80 | 138.00 | 138.00 | -1.08% | 314,887 |
| Feb 10, 2026 | 140.50 | 142.80 | 138.00 | 139.50 | 139.50 | -0.71% | 424,450 |
| Feb 9, 2026 | 137.50 | 141.90 | 136.90 | 140.50 | 140.50 | 2.11% | 537,274 |
| Feb 6, 2026 | 144.00 | 144.40 | 134.10 | 137.60 | 137.60 | -4.31% | 684,326 |
| Feb 5, 2026 | 140.10 | 145.20 | 140.00 | 143.80 | 143.80 | 1.41% | 509,489 |
| Feb 4, 2026 | 142.50 | 142.50 | 138.70 | 141.80 | 141.80 | 0.57% | 363,126 |
| Feb 3, 2026 | 144.00 | 146.00 | 137.00 | 141.00 | 141.00 | -1.88% | 702,787 |
| Feb 2, 2026 | 137.00 | 144.00 | 135.10 | 143.70 | 143.70 | 3.75% | 1,040,779 |
| Jan 30, 2026 | 138.20 | 139.90 | 135.00 | 138.50 | 138.50 | 0.22% | 605,337 |
| Jan 29, 2026 | 136.30 | 138.20 | 134.60 | 138.20 | 138.20 | 1.47% | 663,524 |
| Jan 28, 2026 | 136.20 | 138.40 | 134.50 | 136.20 | 136.20 | 0.59% | 814,940 |
| Jan 27, 2026 | 131.10 | 139.10 | 130.10 | 135.40 | 135.40 | 3.28% | 1,146,876 |
| Jan 26, 2026 | 124.90 | 131.90 | 124.90 | 131.10 | 131.10 | 3.80% | 881,657 |
| Jan 23, 2026 | 121.00 | 126.80 | 120.40 | 126.30 | 126.30 | 4.99% | 1,440,224 |
| Jan 22, 2026 | 118.00 | 121.90 | 116.10 | 120.30 | 120.30 | 2.82% | 1,307,672 |
| Jan 21, 2026 | 114.20 | 117.70 | 112.30 | 117.00 | 117.00 | 2.45% | 814,874 |
| Jan 20, 2026 | 110.80 | 115.30 | 110.40 | 114.20 | 114.20 | 3.07% | 1,670,804 |
| Jan 19, 2026 | 109.70 | 111.20 | 109.20 | 110.80 | 110.80 | 1.09% | 475,771 |
| Jan 16, 2026 | 111.80 | 112.70 | 109.00 | 109.60 | 109.60 | -1.88% | 665,758 |