Alcatel Lucent Teletas Telekomünikasyon A.S. (IST:ALCTL)
Turkey · Delayed Price · Currency is TRY 119.00
+0.30 (0.25%)
At close: Sep 1, 2025
IST:ALCTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 119.40 | 121.80 | 118.20 | 118.70 | - | -1.08% | 694,413 |
| Aug 28, 2025 | 114.00 | 124.00 | 113.30 | 120.00 | - | 6.10% | 2,067,908 |
| Aug 27, 2025 | 116.20 | 116.80 | 112.50 | 113.10 | - | -2.67% | 437,573 |
| Aug 26, 2025 | 118.90 | 118.90 | 115.70 | 116.20 | - | -1.61% | 492,426 |
| Aug 25, 2025 | 116.10 | 118.30 | 115.10 | 118.10 | - | 1.72% | 733,708 |
| Aug 22, 2025 | 117.50 | 118.20 | 115.50 | 116.10 | - | 0.52% | 462,905 |
| Aug 21, 2025 | 114.20 | 117.90 | 113.40 | 115.50 | - | 1.23% | 903,159 |
| Aug 20, 2025 | 110.00 | 117.30 | 109.80 | 114.10 | - | 3.63% | 1,282,466 |
| Aug 19, 2025 | 110.70 | 111.70 | 109.90 | 110.10 | - | -0.36% | 367,308 |
| Aug 18, 2025 | 108.00 | 114.40 | 108.00 | 110.50 | - | 3.56% | 1,052,915 |
| Aug 15, 2025 | 105.80 | 107.90 | 105.80 | 106.70 | - | 1.14% | 535,164 |
| Aug 14, 2025 | 107.80 | 108.90 | 105.50 | 105.50 | - | -2.31% | 601,901 |
| Aug 13, 2025 | 110.60 | 111.00 | 107.20 | 108.00 | - | -5.59% | 1,200,415 |
| Aug 12, 2025 | 117.00 | 117.20 | 114.40 | 114.40 | - | -9.99% | 1,658,386 |
| Aug 11, 2025 | 124.50 | 127.60 | 124.30 | 127.10 | - | 2.50% | 298,662 |
| Aug 8, 2025 | 122.60 | 125.30 | 122.10 | 124.00 | - | 1.14% | 283,014 |
| Aug 7, 2025 | 120.40 | 124.90 | 120.40 | 122.60 | - | 2.00% | 688,751 |
| Aug 6, 2025 | 120.00 | 121.40 | 119.20 | 120.20 | - | 0.25% | 353,922 |
| Aug 5, 2025 | 121.60 | 121.60 | 119.40 | 119.90 | - | -0.99% | 260,190 |
| Aug 4, 2025 | 121.00 | 123.30 | 119.60 | 121.10 | - | 0.41% | 390,718 |
| Aug 1, 2025 | 120.50 | 122.50 | 119.50 | 120.60 | - | 0.08% | 492,014 |
| Jul 31, 2025 | 117.70 | 121.00 | 117.70 | 120.50 | - | 2.64% | 325,533 |
| Jul 30, 2025 | 118.90 | 118.90 | 117.20 | 117.40 | - | -1.26% | 270,792 |
| Jul 29, 2025 | 120.00 | 121.00 | 117.40 | 118.90 | - | -0.08% | 291,088 |
| Jul 28, 2025 | 120.70 | 120.70 | 119.00 | 119.00 | - | -1.41% | 192,200 |
| Jul 25, 2025 | 120.00 | 121.00 | 119.00 | 120.70 | - | -0.25% | 200,451 |
| Jul 24, 2025 | 121.00 | 122.20 | 119.70 | 121.00 | - | 0.33% | 261,452 |
| Jul 23, 2025 | 121.10 | 122.00 | 119.00 | 120.60 | - | -0.33% | 304,376 |
| Jul 22, 2025 | 123.80 | 124.10 | 120.60 | 121.00 | - | -2.10% | 312,319 |
| Jul 21, 2025 | 116.40 | 124.20 | 116.00 | 123.60 | - | 6.19% | 627,437 |
| Jul 18, 2025 | 115.60 | 117.70 | 114.70 | 116.40 | - | 0.09% | 234,691 |
| Jul 17, 2025 | 112.60 | 116.80 | 112.60 | 116.30 | - | 3.38% | 375,910 |
| Jul 16, 2025 | 117.30 | 117.90 | 111.40 | 112.50 | - | -3.43% | 412,844 |
| Jul 14, 2025 | 112.00 | 117.40 | 111.50 | 116.50 | - | 3.74% | 455,648 |
| Jul 11, 2025 | 111.00 | 114.20 | 110.50 | 112.30 | - | 1.17% | 455,484 |
| Jul 10, 2025 | 108.40 | 111.90 | 108.40 | 111.00 | - | 2.87% | 347,711 |
| Jul 9, 2025 | 107.70 | 109.00 | 106.80 | 107.90 | - | - | 238,960 |
| Jul 8, 2025 | 108.60 | 110.50 | 106.00 | 107.90 | - | -0.37% | 356,445 |
| Jul 7, 2025 | 108.00 | 109.40 | 106.60 | 108.30 | - | -1.10% | 232,516 |
| Jul 4, 2025 | 110.00 | 110.00 | 106.60 | 109.50 | - | 0.18% | 235,019 |
| Jul 3, 2025 | 106.40 | 109.60 | 106.30 | 109.30 | - | 3.31% | 483,321 |
| Jul 2, 2025 | 105.20 | 107.70 | 104.50 | 105.80 | - | 1.73% | 345,118 |
| Jul 1, 2025 | 105.00 | 108.10 | 103.80 | 104.00 | - | -0.67% | 591,925 |
| Jun 30, 2025 | 101.00 | 104.90 | 100.60 | 104.70 | - | 3.66% | 636,768 |
| Jun 27, 2025 | 101.30 | 102.00 | 99.70 | 101.00 | - | 0.30% | 242,457 |
| Jun 26, 2025 | 101.40 | 102.50 | 100.60 | 100.70 | - | -0.59% | 184,107 |
| Jun 25, 2025 | 103.90 | 104.70 | 101.20 | 101.30 | - | -2.50% | 278,685 |
| Jun 24, 2025 | 99.05 | 103.90 | 97.50 | 103.90 | - | 8.12% | 402,129 |
| Jun 23, 2025 | 96.00 | 96.95 | 94.70 | 96.10 | - | -0.88% | 283,603 |
| Jun 20, 2025 | 97.70 | 97.75 | 96.65 | 96.95 | - | 0.67% | 184,258 |