Alcatel Lucent Teletas Telekomünikasyon A.S. (IST:ALCTL)
Turkey · Delayed Price · Currency is TRY 83.75
-0.70 (-0.83%)
At close: Oct 6, 2026
IST:ALCTL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 84.50 | 86.70 | 83.50 | 83.75 | 83.75 | -0.83% | 138,716 |
| Oct 5, 2026 | 85.00 | 87.50 | 83.25 | 84.45 | 84.45 | -0.88% | 209,566 |
| Oct 2, 2026 | 85.50 | 86.30 | 84.20 | 85.20 | 85.20 | -0.64% | 183,870 |
| Oct 1, 2026 | 82.45 | 87.35 | 82.45 | 85.75 | 85.75 | 4.00% | 308,445 |
| Sep 30, 2026 | 86.95 | 86.95 | 80.35 | 82.45 | 82.45 | -5.18% | 486,195 |
| Sep 29, 2026 | 88.00 | 88.50 | 85.65 | 86.95 | 86.95 | -1.19% | 194,656 |
| Sep 28, 2026 | 93.00 | 93.00 | 87.65 | 88.00 | 88.00 | -5.83% | 340,431 |
| Sep 25, 2026 | 92.95 | 95.35 | 92.00 | 93.45 | 93.45 | 0.59% | 197,010 |
| Sep 24, 2026 | 93.00 | 95.60 | 91.00 | 92.90 | 92.90 | -0.11% | 265,124 |
| Sep 23, 2026 | 92.30 | 96.00 | 90.60 | 93.00 | 93.00 | 0.32% | 252,175 |
| Sep 22, 2026 | 90.00 | 96.05 | 89.80 | 92.70 | 92.70 | 2.94% | 478,191 |
| Sep 21, 2026 | 91.45 | 93.25 | 85.80 | 90.05 | 90.05 | -1.58% | 618,468 |
| Sep 18, 2026 | 95.40 | 95.45 | 91.50 | 91.50 | 91.50 | -4.09% | 281,864 |
| Sep 17, 2026 | 96.50 | 99.75 | 95.20 | 95.40 | 95.40 | -2.35% | 380,417 |
| Sep 16, 2026 | 105.70 | 105.70 | 95.25 | 97.70 | 97.70 | -7.13% | 578,636 |
| Sep 15, 2026 | 111.90 | 112.30 | 105.00 | 105.20 | 105.20 | -5.40% | 476,540 |
| Sep 14, 2026 | 112.00 | 113.30 | 111.20 | 111.20 | 111.20 | -1.07% | 264,400 |
| Sep 11, 2026 | 111.60 | 114.20 | 111.20 | 112.40 | 112.40 | 0.54% | 414,364 |
| Sep 10, 2026 | 113.00 | 113.50 | 110.60 | 111.80 | 111.80 | -0.89% | 397,478 |
| Sep 9, 2026 | 115.80 | 118.00 | 110.20 | 112.80 | 112.80 | -2.59% | 597,558 |
| Sep 8, 2026 | 117.80 | 117.90 | 112.70 | 115.80 | 115.80 | -0.43% | 284,052 |
| Sep 7, 2026 | 116.10 | 119.00 | 115.80 | 116.30 | 116.30 | 0.26% | 237,156 |
| Sep 4, 2026 | 110.20 | 116.40 | 109.60 | 116.00 | 116.00 | 5.45% | 487,836 |
| Sep 3, 2026 | 115.20 | 115.50 | 110.00 | 110.00 | 110.00 | -4.01% | 366,891 |
| Sep 2, 2026 | 115.00 | 117.90 | 114.00 | 114.60 | 114.60 | -1.29% | 464,081 |
| Sep 1, 2026 | 117.50 | 117.50 | 113.80 | 116.10 | 116.10 | 0.52% | 466,940 |
| Aug 31, 2026 | 120.70 | 121.10 | 115.00 | 115.50 | 115.50 | -4.23% | 475,177 |
| Aug 28, 2026 | 120.30 | 122.00 | 119.60 | 120.60 | 120.60 | 0.25% | 373,481 |
| Aug 27, 2026 | 122.50 | 124.50 | 120.30 | 120.30 | 120.30 | -1.15% | 513,295 |
| Aug 26, 2026 | 123.40 | 124.20 | 121.70 | 121.70 | 121.70 | -1.30% | 374,419 |
| Aug 25, 2026 | 127.60 | 127.60 | 122.80 | 123.30 | 123.30 | -3.29% | 476,853 |
| Aug 24, 2026 | 124.30 | 128.30 | 121.50 | 127.50 | 127.50 | 3.74% | 641,220 |
| Aug 21, 2026 | 123.90 | 127.60 | 121.90 | 122.90 | 122.90 | -0.49% | 709,684 |
| Aug 20, 2026 | 127.50 | 128.00 | 121.90 | 123.50 | 123.50 | -2.60% | 588,789 |
| Aug 19, 2026 | 126.20 | 128.50 | 125.00 | 126.80 | 126.80 | 0.56% | 323,848 |
| Aug 18, 2026 | 130.00 | 132.90 | 124.40 | 126.10 | 126.10 | -3.07% | 680,513 |
| Aug 17, 2026 | 129.20 | 136.00 | 129.10 | 130.10 | 130.10 | 2.20% | 695,930 |
| Aug 14, 2026 | 137.50 | 138.70 | 126.20 | 127.30 | 127.30 | -7.42% | 969,515 |
| Aug 13, 2026 | 138.00 | 141.60 | 135.60 | 137.50 | 137.50 | -1.01% | 423,989 |
| Aug 12, 2026 | 143.60 | 143.60 | 137.60 | 138.90 | 138.90 | -2.05% | 770,861 |
| Aug 11, 2026 | 157.00 | 159.70 | 141.80 | 141.80 | 141.80 | -9.97% | 878,953 |
| Aug 10, 2026 | 165.00 | 169.00 | 157.50 | 157.50 | 157.50 | -10.00% | 857,920 |
| Aug 7, 2026 | 179.50 | 179.50 | 172.20 | 175.00 | 175.00 | -0.11% | 308,516 |
| Aug 6, 2026 | 182.00 | 183.00 | 175.20 | 175.20 | 175.20 | -3.68% | 508,341 |
| Aug 5, 2026 | 177.80 | 183.00 | 176.20 | 181.90 | 181.90 | 2.31% | 421,452 |
| Aug 4, 2026 | 170.10 | 178.90 | 170.10 | 177.80 | 177.80 | 4.04% | 509,682 |
| Aug 3, 2026 | 178.90 | 183.00 | 170.90 | 170.90 | 170.90 | -5.06% | 587,569 |
| Jul 31, 2026 | 179.10 | 183.00 | 160.90 | 180.00 | 180.00 | 0.73% | 1,344,797 |
| Jul 30, 2026 | 179.60 | 182.50 | 172.60 | 178.70 | 178.70 | -1.16% | 548,970 |
| Jul 29, 2026 | 176.00 | 182.90 | 172.40 | 180.80 | 180.80 | 3.02% | 509,894 |