Alcatel Lucent Teletas Telekomünikasyon A.S. (IST:ALCTL)
Turkey · Delayed Price · Currency is TRY 107.30
-0.90 (-0.83%)
Last updated: Dec 4, 2025, 4:18 PM GMT+3
IST:ALCTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 106.50 | 107.60 | 104.90 | 105.60 | 105.60 | -0.85% | 285,903 |
| Dec 4, 2025 | 108.10 | 109.50 | 106.20 | 106.50 | 106.50 | -1.48% | 366,672 |
| Dec 3, 2025 | 108.30 | 109.20 | 107.20 | 108.10 | 108.10 | - | 202,957 |
| Dec 2, 2025 | 108.50 | 110.10 | 107.70 | 108.10 | 108.10 | -0.37% | 237,474 |
| Dec 1, 2025 | 109.30 | 109.90 | 106.50 | 108.50 | 108.50 | 2.94% | 451,989 |
| Nov 28, 2025 | 105.90 | 106.50 | 104.70 | 105.40 | 105.40 | -0.38% | 346,651 |
| Nov 27, 2025 | 108.80 | 109.30 | 105.80 | 105.80 | 105.80 | -2.13% | 335,465 |
| Nov 26, 2025 | 110.40 | 110.40 | 107.70 | 108.10 | 108.10 | -1.28% | 269,917 |
| Nov 25, 2025 | 113.90 | 113.90 | 108.90 | 109.50 | 109.50 | -3.10% | 580,400 |
| Nov 24, 2025 | 111.70 | 114.70 | 110.50 | 113.00 | 113.00 | 1.16% | 651,884 |
| Nov 21, 2025 | 115.60 | 116.00 | 111.20 | 111.70 | 111.70 | -3.37% | 456,775 |
| Nov 20, 2025 | 115.00 | 118.00 | 114.30 | 115.60 | 115.60 | 1.67% | 668,425 |
| Nov 19, 2025 | 115.90 | 118.10 | 113.60 | 113.70 | 113.70 | -2.07% | 810,824 |
| Nov 18, 2025 | 110.40 | 119.60 | 109.10 | 116.10 | 116.10 | 5.26% | 1,302,059 |
| Nov 17, 2025 | 109.00 | 112.50 | 108.80 | 110.30 | 110.30 | 2.32% | 815,253 |
| Nov 14, 2025 | 110.00 | 112.70 | 106.50 | 107.80 | 107.80 | -1.82% | 632,212 |
| Nov 13, 2025 | 109.20 | 112.60 | 109.10 | 109.80 | 109.80 | 0.64% | 631,283 |
| Nov 12, 2025 | 114.90 | 114.90 | 109.10 | 109.10 | 109.10 | -3.71% | 696,002 |
| Nov 11, 2025 | 119.50 | 120.00 | 110.00 | 113.30 | 113.30 | -5.19% | 1,048,522 |
| Nov 10, 2025 | 120.30 | 121.10 | 117.40 | 119.50 | 119.50 | -0.58% | 924,389 |
| Nov 7, 2025 | 126.40 | 127.60 | 120.20 | 120.20 | 120.20 | -4.98% | 1,192,066 |
| Nov 6, 2025 | 126.00 | 128.40 | 123.30 | 126.50 | 126.50 | 0.88% | 1,762,535 |
| Nov 5, 2025 | 132.00 | 134.90 | 125.40 | 125.40 | 125.40 | -7.79% | 3,872,009 |
| Nov 4, 2025 | 123.50 | 136.00 | 119.80 | 136.00 | 136.00 | 9.94% | 4,920,281 |
| Nov 3, 2025 | 130.30 | 135.90 | 122.10 | 123.70 | 123.70 | -0.24% | 7,108,416 |
| Oct 31, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 9.93% | 242,998 |
| Oct 30, 2025 | 112.80 | 112.80 | 112.80 | 112.80 | 112.80 | 9.94% | 263,215 |
| Oct 28, 2025 | 104.50 | 104.50 | 102.50 | 102.60 | 102.60 | -1.54% | 154,902 |
| Oct 27, 2025 | 108.30 | 108.30 | 103.80 | 104.20 | 104.20 | -2.89% | 536,890 |
| Oct 24, 2025 | 105.50 | 108.90 | 105.50 | 107.30 | 107.30 | 1.90% | 418,193 |
| Oct 23, 2025 | 107.70 | 108.50 | 104.90 | 105.30 | 105.30 | -2.32% | 305,721 |
| Oct 22, 2025 | 109.00 | 109.90 | 107.60 | 107.80 | 107.80 | 0.09% | 211,239 |
| Oct 21, 2025 | 112.10 | 112.10 | 107.70 | 107.70 | 107.70 | -1.64% | 292,289 |
| Oct 20, 2025 | 109.50 | 111.00 | 108.20 | 109.50 | 109.50 | 0.64% | 278,395 |
| Oct 17, 2025 | 113.80 | 113.80 | 108.20 | 108.80 | 108.80 | -4.48% | 332,015 |
| Oct 16, 2025 | 113.70 | 116.40 | 110.60 | 113.90 | 113.90 | -0.61% | 367,793 |
| Oct 15, 2025 | 113.00 | 115.70 | 112.30 | 114.60 | 114.60 | 1.78% | 342,673 |
| Oct 14, 2025 | 117.10 | 117.10 | 112.50 | 112.60 | 112.60 | -3.76% | 289,050 |
| Oct 13, 2025 | 115.00 | 119.00 | 115.00 | 117.00 | 117.00 | -0.09% | 318,471 |
| Oct 10, 2025 | 117.00 | 119.90 | 116.00 | 117.10 | 117.10 | 0.52% | 342,116 |
| Oct 9, 2025 | 119.00 | 119.60 | 115.40 | 116.50 | 116.50 | -1.44% | 348,978 |
| Oct 8, 2025 | 119.00 | 123.20 | 114.00 | 118.20 | 118.20 | -0.67% | 843,177 |
| Oct 7, 2025 | 121.00 | 121.00 | 117.00 | 119.00 | 119.00 | 0.17% | 221,238 |
| Oct 6, 2025 | 120.70 | 122.50 | 117.30 | 118.80 | 118.80 | 0.25% | 492,143 |
| Oct 3, 2025 | 118.90 | 120.10 | 116.90 | 118.50 | 118.50 | -0.34% | 198,083 |
| Oct 2, 2025 | 122.60 | 123.30 | 118.40 | 118.90 | 118.90 | -2.86% | 223,595 |
| Oct 1, 2025 | 117.70 | 122.40 | 115.00 | 122.40 | 122.40 | 4.62% | 333,624 |
| Sep 30, 2025 | 117.50 | 120.50 | 115.90 | 117.00 | 117.00 | -1.02% | 178,134 |
| Sep 29, 2025 | 118.90 | 122.50 | 117.90 | 118.20 | 118.20 | -0.59% | 282,536 |
| Sep 26, 2025 | 123.00 | 123.00 | 118.80 | 118.90 | 118.90 | -2.54% | 235,039 |