Alcatel Lucent Teletas Telekomünikasyon A.S. (IST:ALCTL)
Turkey · Delayed Price · Currency is TRY 180.00
+1.30 (0.73%)
At close: Jul 31, 2026
IST:ALCTL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2026 | 166.90 | 175.50 | 161.30 | 175.50 | 175.50 | 5.91% | 540,936 |
| Jul 27, 2026 | 176.30 | 179.50 | 164.50 | 165.70 | 165.70 | -5.04% | 467,622 |
| Jul 24, 2026 | 172.90 | 174.60 | 166.30 | 174.50 | 174.50 | 1.28% | 368,182 |
| Jul 23, 2026 | 169.10 | 173.50 | 163.70 | 172.30 | 172.30 | 2.32% | 367,098 |
| Jul 22, 2026 | 165.80 | 169.80 | 161.80 | 168.40 | 168.40 | 3.06% | 402,277 |
| Jul 21, 2026 | 159.60 | 164.40 | 156.40 | 163.40 | 163.40 | 3.22% | 338,337 |
| Jul 20, 2026 | 150.20 | 159.50 | 150.20 | 158.30 | 158.30 | 5.39% | 464,360 |
| Jul 17, 2026 | 150.20 | 154.50 | 149.60 | 150.20 | 150.20 | -0.33% | 225,119 |
| Jul 16, 2026 | 150.60 | 153.50 | 148.70 | 150.70 | 150.70 | 1.28% | 359,051 |
| Jul 14, 2026 | 140.50 | 152.50 | 140.40 | 148.80 | 148.80 | 5.53% | 559,580 |
| Jul 13, 2026 | 141.00 | 147.80 | 139.60 | 141.00 | 141.00 | -0.14% | 350,381 |
| Jul 10, 2026 | 139.90 | 144.80 | 139.10 | 141.20 | 141.20 | 0.93% | 350,166 |
| Jul 9, 2026 | 138.30 | 145.60 | 136.80 | 139.90 | 139.90 | 1.38% | 582,793 |
| Jul 8, 2026 | 146.30 | 146.40 | 138.00 | 138.00 | 138.00 | -5.67% | 418,780 |
| Jul 7, 2026 | 145.20 | 147.80 | 143.10 | 146.30 | 146.30 | 0.41% | 327,386 |
| Jul 6, 2026 | 155.00 | 155.60 | 145.70 | 145.70 | 145.70 | -4.90% | 219,567 |
| Jul 3, 2026 | 158.90 | 158.90 | 151.40 | 153.20 | 153.20 | -1.79% | 437,005 |
| Jul 2, 2026 | 160.00 | 161.40 | 154.00 | 156.00 | 156.00 | -2.44% | 424,959 |
| Jul 1, 2026 | 166.50 | 171.00 | 159.30 | 159.90 | 159.90 | -4.54% | 587,614 |
| Jun 30, 2026 | 168.50 | 176.00 | 164.80 | 167.50 | 167.50 | -0.59% | 774,023 |
| Jun 29, 2026 | 163.10 | 171.40 | 161.50 | 168.50 | 168.50 | 2.87% | 441,585 |
| Jun 26, 2026 | 165.30 | 165.30 | 162.00 | 163.80 | 163.80 | -1.33% | 253,194 |
| Jun 25, 2026 | 169.00 | 169.10 | 161.20 | 166.00 | 166.00 | -1.66% | 425,871 |
| Jun 24, 2026 | 173.30 | 174.70 | 160.60 | 168.80 | 168.80 | -0.47% | 712,729 |
| Jun 23, 2026 | 156.90 | 169.80 | 155.00 | 169.60 | 169.60 | 7.00% | 996,785 |
| Jun 22, 2026 | 158.80 | 159.10 | 153.90 | 158.50 | 158.50 | 0.63% | 243,499 |
| Jun 19, 2026 | 160.00 | 162.40 | 157.50 | 157.50 | 157.50 | -1.69% | 605,617 |
| Jun 18, 2026 | 157.10 | 164.60 | 156.30 | 160.20 | 160.20 | 0.50% | 569,910 |
| Jun 17, 2026 | 161.20 | 168.10 | 153.20 | 159.40 | 159.40 | -1.60% | 789,036 |
| Jun 16, 2026 | 158.50 | 165.80 | 154.40 | 162.00 | 162.00 | 3.91% | 902,358 |
| Jun 15, 2026 | 155.50 | 160.30 | 151.90 | 155.90 | 155.90 | 1.83% | 652,840 |
| Jun 12, 2026 | 141.80 | 153.10 | 141.80 | 153.10 | 153.10 | 8.35% | 452,935 |
| Jun 11, 2026 | 145.80 | 146.00 | 135.90 | 141.30 | 141.30 | -3.09% | 556,941 |
| Jun 10, 2026 | 147.00 | 147.00 | 141.20 | 145.80 | 145.80 | -1.09% | 647,211 |
| Jun 9, 2026 | 155.00 | 156.00 | 141.50 | 147.40 | 147.40 | -4.90% | 1,028,362 |
| Jun 8, 2026 | 152.00 | 155.50 | 148.90 | 155.00 | 155.00 | 3.47% | 729,850 |
| Jun 5, 2026 | 147.60 | 153.30 | 146.70 | 149.80 | 149.80 | 0.60% | 529,528 |
| Jun 4, 2026 | 151.30 | 152.90 | 146.10 | 148.90 | 148.90 | -1.46% | 576,742 |
| Jun 3, 2026 | 152.60 | 158.00 | 147.00 | 151.10 | 151.10 | 1.41% | 1,068,643 |
| Jun 2, 2026 | 138.40 | 149.00 | 135.00 | 149.00 | 149.00 | 9.96% | 1,105,611 |
| Jun 1, 2026 | 132.60 | 139.30 | 132.60 | 135.50 | 135.50 | 2.65% | 512,928 |
| May 26, 2026 | 131.00 | 136.30 | 129.50 | 132.00 | 132.00 | 0.61% | 182,367 |
| May 25, 2026 | 125.70 | 131.90 | 125.70 | 131.20 | 131.20 | 4.63% | 161,526 |
| May 22, 2026 | 118.00 | 127.50 | 118.00 | 125.40 | 125.40 | 2.79% | 386,070 |
| May 21, 2026 | 128.90 | 129.30 | 122.00 | 122.00 | 122.00 | -4.91% | 243,236 |
| May 20, 2026 | 126.20 | 129.40 | 126.00 | 128.30 | 128.30 | 0.23% | 280,778 |
| May 18, 2026 | 131.30 | 131.90 | 127.40 | 128.00 | 128.00 | -2.29% | 225,170 |