Alcatel Lucent Teletas Telekomünikasyon A.S. (IST:ALCTL)
Turkey · Delayed Price · Currency is TRY 62.95
-0.85 (-1.33%)
At close: Oct 30, 2026
IST:ALCTL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 63.80 | 66.00 | 62.55 | 62.95 | 62.95 | -1.33% | 362,220 |
| Oct 28, 2026 | 62.90 | 65.05 | 62.40 | 63.80 | 63.80 | 2.00% | 89,064 |
| Oct 27, 2026 | 63.35 | 64.20 | 61.85 | 62.55 | 62.55 | -0.95% | 210,282 |
| Oct 26, 2026 | 62.65 | 63.80 | 62.25 | 63.15 | 63.15 | 0.80% | 133,157 |
| Oct 23, 2026 | 63.35 | 63.35 | 59.50 | 62.65 | 62.65 | -1.10% | 267,591 |
| Oct 22, 2026 | 67.15 | 67.75 | 62.75 | 63.35 | 63.35 | -5.59% | 407,535 |
| Oct 21, 2026 | 65.85 | 71.40 | 62.75 | 67.10 | 67.10 | 1.51% | 583,656 |
| Oct 20, 2026 | 62.70 | 67.30 | 62.20 | 66.10 | 66.10 | 5.34% | 360,738 |
| Oct 19, 2026 | 65.60 | 65.60 | 62.75 | 62.75 | 62.75 | -4.05% | 179,448 |
| Oct 16, 2026 | 70.50 | 70.50 | 65.35 | 65.40 | 65.40 | -8.08% | 400,058 |
| Oct 15, 2026 | 70.10 | 72.00 | 68.00 | 71.15 | 71.15 | 1.57% | 240,964 |
| Oct 14, 2026 | 74.95 | 75.00 | 70.00 | 70.05 | 70.05 | -6.35% | 366,405 |
| Oct 13, 2026 | 77.85 | 78.00 | 74.45 | 74.80 | 74.80 | -3.92% | 295,700 |
| Oct 12, 2026 | 80.35 | 81.05 | 77.70 | 77.85 | 77.85 | -3.11% | 248,441 |
| Oct 9, 2026 | 79.15 | 81.90 | 79.15 | 80.35 | 80.35 | 1.64% | 269,233 |
| Oct 8, 2026 | 79.95 | 80.45 | 78.15 | 79.05 | 79.05 | -1.13% | 194,992 |
| Oct 7, 2026 | 83.75 | 85.35 | 79.80 | 79.95 | 79.95 | -4.54% | 268,259 |
| 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 |