Alcatel Lucent Teletas Telekomünikasyon A.S. (IST:ALCTL)
Turkey · Delayed Price · Currency is TRY 130.00
-5.30 (-3.92%)
At close: May 8, 2026
IST:ALCTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 135.90 | 135.90 | 129.70 | 130.00 | 130.00 | -3.92% | 432,134 |
| May 7, 2026 | 131.70 | 135.30 | 131.70 | 135.30 | 135.30 | 2.89% | 467,626 |
| May 6, 2026 | 128.70 | 133.40 | 127.80 | 131.50 | 131.50 | 3.46% | 394,386 |
| May 5, 2026 | 125.80 | 128.90 | 124.10 | 127.10 | 127.10 | 1.60% | 487,985 |
| May 4, 2026 | 133.00 | 135.30 | 123.60 | 125.10 | 125.10 | -8.89% | 1,599,250 |
| Apr 30, 2026 | 136.90 | 137.30 | 132.70 | 137.30 | 137.30 | 2.08% | 354,998 |
| Apr 29, 2026 | 137.90 | 138.90 | 133.40 | 134.50 | 134.50 | -1.47% | 305,583 |
| Apr 28, 2026 | 145.50 | 145.50 | 135.70 | 136.50 | 136.50 | -5.14% | 394,218 |
| Apr 27, 2026 | 143.90 | 146.60 | 142.80 | 143.90 | 143.90 | 0.56% | 287,353 |
| Apr 24, 2026 | 144.40 | 144.80 | 141.20 | 143.10 | 143.10 | -0.90% | 262,224 |
| Apr 22, 2026 | 145.70 | 147.50 | 141.20 | 144.40 | 144.40 | -0.89% | 256,482 |
| Apr 21, 2026 | 147.90 | 148.80 | 142.90 | 145.70 | 145.70 | -1.42% | 297,221 |
| Apr 20, 2026 | 142.80 | 148.40 | 142.50 | 147.80 | 147.80 | 2.28% | 321,256 |
| Apr 17, 2026 | 145.80 | 146.00 | 143.10 | 144.50 | 144.50 | 0.70% | 333,254 |
| Apr 16, 2026 | 148.60 | 150.10 | 142.10 | 143.50 | 143.50 | -3.43% | 400,581 |
| Apr 15, 2026 | 150.30 | 155.00 | 147.30 | 148.60 | 148.60 | -1.13% | 763,313 |
| Apr 14, 2026 | 147.40 | 152.60 | 147.10 | 150.30 | 150.30 | 2.31% | 705,038 |
| Apr 13, 2026 | 142.30 | 147.20 | 138.60 | 146.90 | 146.90 | 3.09% | 610,067 |
| Apr 10, 2026 | 142.90 | 144.40 | 140.20 | 142.50 | 142.50 | 1.21% | 523,603 |
| Apr 9, 2026 | 134.00 | 141.10 | 132.70 | 140.80 | 140.80 | 5.31% | 1,209,626 |
| Apr 8, 2026 | 134.00 | 135.80 | 133.20 | 133.70 | 133.70 | 1.67% | 517,947 |
| Apr 7, 2026 | 135.50 | 137.60 | 129.60 | 131.50 | 131.50 | -3.17% | 583,647 |
| Apr 6, 2026 | 134.90 | 136.50 | 134.70 | 135.80 | 135.80 | 0.82% | 234,827 |
| Apr 3, 2026 | 136.60 | 137.30 | 133.00 | 134.70 | 134.70 | -0.96% | 519,118 |
| Apr 2, 2026 | 135.60 | 136.30 | 133.60 | 136.00 | 136.00 | - | 213,636 |
| Apr 1, 2026 | 139.80 | 140.50 | 134.50 | 136.00 | 136.00 | -2.16% | 593,284 |
| Mar 31, 2026 | 137.40 | 141.90 | 135.20 | 139.00 | 139.00 | 1.61% | 941,142 |
| Mar 30, 2026 | 135.00 | 138.10 | 130.10 | 136.80 | 136.80 | 1.63% | 453,338 |
| Mar 27, 2026 | 135.10 | 135.90 | 132.00 | 134.60 | 134.60 | -0.37% | 269,138 |
| Mar 26, 2026 | 134.50 | 137.90 | 133.50 | 135.10 | 135.10 | 0.45% | 573,393 |
| Mar 25, 2026 | 129.50 | 137.00 | 128.50 | 134.50 | 134.50 | 4.18% | 715,912 |
| Mar 24, 2026 | 127.00 | 131.90 | 126.10 | 129.10 | 129.10 | 0.94% | 426,182 |
| Mar 23, 2026 | 125.80 | 128.10 | 122.70 | 127.90 | 127.90 | 0.63% | 220,180 |
| Mar 19, 2026 | 126.00 | 128.50 | 124.00 | 127.10 | 127.10 | 0.79% | 93,925 |
| Mar 18, 2026 | 132.50 | 132.50 | 125.90 | 126.10 | 126.10 | -3.96% | 180,338 |
| Mar 17, 2026 | 128.50 | 134.30 | 126.20 | 131.30 | 131.30 | 3.39% | 557,895 |
| Mar 16, 2026 | 125.60 | 128.70 | 122.70 | 127.00 | 127.00 | 1.68% | 328,603 |
| Mar 13, 2026 | 124.30 | 125.70 | 122.80 | 124.90 | 124.90 | -0.16% | 360,240 |
| Mar 12, 2026 | 121.90 | 127.60 | 120.50 | 125.10 | 125.10 | 2.37% | 423,034 |
| Mar 11, 2026 | 123.90 | 124.00 | 120.10 | 122.20 | 122.20 | -1.69% | 208,298 |
| Mar 10, 2026 | 120.00 | 124.40 | 119.60 | 124.30 | 124.30 | 5.79% | 223,161 |
| Mar 9, 2026 | 116.80 | 118.90 | 114.10 | 117.50 | 117.50 | -1.67% | 240,310 |
| Mar 6, 2026 | 122.20 | 124.00 | 117.60 | 119.50 | 119.50 | -2.45% | 252,766 |
| Mar 5, 2026 | 120.00 | 123.30 | 120.00 | 122.50 | 122.50 | 1.91% | 159,304 |
| Mar 4, 2026 | 123.00 | 124.50 | 120.00 | 120.20 | 120.20 | -1.96% | 161,699 |
| Mar 3, 2026 | 127.90 | 129.10 | 122.50 | 122.60 | 122.60 | -3.24% | 373,980 |
| Mar 2, 2026 | 125.20 | 129.50 | 124.20 | 126.70 | 126.70 | -8.06% | 360,167 |
| Feb 27, 2026 | 140.30 | 143.10 | 136.00 | 137.80 | 137.80 | -1.64% | 613,463 |
| Feb 26, 2026 | 133.00 | 142.10 | 132.60 | 140.10 | 140.10 | 4.63% | 585,174 |
| Feb 25, 2026 | 137.50 | 137.50 | 131.50 | 133.90 | 133.90 | -2.19% | 308,783 |