Alcatel Lucent Teletas Telekomünikasyon A.S. (IST:ALCTL)
Turkey · Delayed Price · Currency is TRY 118.90
-3.10 (-2.54%)
At close: Sep 26, 2025
IST:ALCTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 123.00 | 123.00 | 118.80 | 118.90 | 118.90 | -2.54% | 235,039 |
| Sep 25, 2025 | 122.50 | 124.30 | 121.50 | 122.00 | 122.00 | -0.41% | 273,335 |
| Sep 24, 2025 | 121.10 | 124.40 | 120.10 | 122.50 | 122.50 | 1.16% | 523,907 |
| Sep 23, 2025 | 122.50 | 122.70 | 121.00 | 121.10 | 121.10 | -2.26% | 261,009 |
| Sep 22, 2025 | 123.40 | 125.00 | 121.60 | 123.90 | 123.90 | 1.81% | 399,555 |
| Sep 19, 2025 | 119.60 | 121.80 | 118.10 | 121.70 | 121.70 | 1.08% | 308,965 |
| Sep 18, 2025 | 118.20 | 123.80 | 118.20 | 120.40 | 120.40 | 2.12% | 620,694 |
| Sep 17, 2025 | 121.90 | 122.00 | 117.90 | 117.90 | 117.90 | -1.59% | 420,961 |
| Sep 16, 2025 | 120.00 | 121.80 | 117.30 | 119.80 | 119.80 | -0.08% | 656,610 |
| Sep 15, 2025 | 109.30 | 120.10 | 108.30 | 119.90 | 119.90 | 8.80% | 565,849 |
| Sep 12, 2025 | 110.60 | 111.60 | 109.00 | 110.20 | 110.20 | -0.36% | 289,487 |
| Sep 11, 2025 | 114.10 | 114.90 | 110.60 | 110.60 | 110.60 | -2.98% | 223,985 |
| Sep 10, 2025 | 113.50 | 115.80 | 111.90 | 114.00 | 114.00 | 0.88% | 280,460 |
| Sep 9, 2025 | 114.00 | 116.40 | 112.90 | 113.00 | 113.00 | -0.79% | 319,644 |
| Sep 8, 2025 | 113.00 | 115.00 | 110.70 | 113.90 | 113.90 | -1.04% | 461,721 |
| Sep 5, 2025 | 117.50 | 117.70 | 114.60 | 115.10 | 115.10 | -1.71% | 297,866 |
| Sep 4, 2025 | 115.00 | 117.70 | 115.00 | 117.10 | 117.10 | 1.91% | 254,412 |
| Sep 3, 2025 | 114.70 | 116.20 | 112.40 | 114.90 | 114.90 | 0.17% | 393,028 |
| Sep 2, 2025 | 120.10 | 120.10 | 110.70 | 114.70 | 114.70 | -3.61% | 555,239 |
| Sep 1, 2025 | 120.90 | 122.50 | 118.30 | 119.00 | 119.00 | 0.25% | 489,508 |
| Aug 29, 2025 | 119.40 | 121.80 | 118.20 | 118.70 | 118.70 | -1.08% | 694,413 |
| Aug 28, 2025 | 114.00 | 124.00 | 113.30 | 120.00 | 120.00 | 6.10% | 2,067,908 |
| Aug 27, 2025 | 116.20 | 116.80 | 112.50 | 113.10 | 113.10 | -2.67% | 437,573 |
| Aug 26, 2025 | 118.90 | 118.90 | 115.70 | 116.20 | 116.20 | -1.61% | 492,426 |
| Aug 25, 2025 | 116.10 | 118.30 | 115.10 | 118.10 | 118.10 | 1.72% | 733,708 |
| Aug 22, 2025 | 117.50 | 118.20 | 115.50 | 116.10 | 116.10 | 0.52% | 462,905 |
| Aug 21, 2025 | 114.20 | 117.90 | 113.40 | 115.50 | 115.50 | 1.23% | 903,159 |
| Aug 20, 2025 | 110.00 | 117.30 | 109.80 | 114.10 | 114.10 | 3.63% | 1,282,466 |
| Aug 19, 2025 | 110.70 | 111.70 | 109.90 | 110.10 | 110.10 | -0.36% | 367,308 |
| Aug 18, 2025 | 108.00 | 114.40 | 108.00 | 110.50 | 110.50 | 3.56% | 1,052,915 |
| Aug 15, 2025 | 105.80 | 107.90 | 105.80 | 106.70 | 106.70 | 1.14% | 535,164 |
| Aug 14, 2025 | 107.80 | 108.90 | 105.50 | 105.50 | 105.50 | -2.31% | 601,901 |
| Aug 13, 2025 | 110.60 | 111.00 | 107.20 | 108.00 | 108.00 | -5.59% | 1,200,415 |
| Aug 12, 2025 | 117.00 | 117.20 | 114.40 | 114.40 | 114.40 | -9.99% | 1,658,386 |
| Aug 11, 2025 | 124.50 | 127.60 | 124.30 | 127.10 | 127.10 | 2.50% | 298,662 |
| Aug 8, 2025 | 122.60 | 125.30 | 122.10 | 124.00 | 124.00 | 1.14% | 283,014 |
| Aug 7, 2025 | 120.40 | 124.90 | 120.40 | 122.60 | 122.60 | 2.00% | 688,751 |
| Aug 6, 2025 | 120.00 | 121.40 | 119.20 | 120.20 | 120.20 | 0.25% | 353,922 |
| Aug 5, 2025 | 121.60 | 121.60 | 119.40 | 119.90 | 119.90 | -0.99% | 260,190 |
| Aug 4, 2025 | 121.00 | 123.30 | 119.60 | 121.10 | 121.10 | 0.41% | 390,718 |
| Aug 1, 2025 | 120.50 | 122.50 | 119.50 | 120.60 | 120.60 | 0.08% | 492,014 |
| Jul 31, 2025 | 117.70 | 121.00 | 117.70 | 120.50 | 120.50 | 2.64% | 325,533 |
| Jul 30, 2025 | 118.90 | 118.90 | 117.20 | 117.40 | 117.40 | -1.26% | 270,792 |
| Jul 29, 2025 | 120.00 | 121.00 | 117.40 | 118.90 | 118.90 | -0.08% | 291,088 |
| Jul 28, 2025 | 120.70 | 120.70 | 119.00 | 119.00 | 119.00 | -1.41% | 192,200 |
| Jul 25, 2025 | 120.00 | 121.00 | 119.00 | 120.70 | 120.70 | -0.25% | 200,451 |
| Jul 24, 2025 | 121.00 | 122.20 | 119.70 | 121.00 | 121.00 | 0.33% | 261,452 |
| Jul 23, 2025 | 121.10 | 122.00 | 119.00 | 120.60 | 120.60 | -0.33% | 304,376 |
| Jul 22, 2025 | 123.80 | 124.10 | 120.60 | 121.00 | 121.00 | -2.10% | 312,319 |
| Jul 21, 2025 | 116.40 | 124.20 | 116.00 | 123.60 | 123.60 | 6.19% | 627,437 |