Alcatel Lucent Teletas Telekomünikasyon A.S. (IST:ALCTL)
Turkey
· Delayed Price · Currency is TRY 107.30
-0.90 (-0.83%)
Last updated: Dec 4, 2025, 4:18 PM GMT+3
IST:ALCTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 106.50 | 107.60 | 104.90 | 105.60 | 105.60 | -0.85% | 285,903 |
| Dec 4, 2025 | 108.10 | 109.50 | 106.20 | 106.50 | 106.50 | -1.48% | 366,672 |
| Dec 3, 2025 | 108.30 | 109.20 | 107.20 | 108.10 | 108.10 | - | 202,957 |
| Dec 2, 2025 | 108.50 | 110.10 | 107.70 | 108.10 | 108.10 | -0.37% | 237,474 |
| Dec 1, 2025 | 109.30 | 109.90 | 106.50 | 108.50 | 108.50 | 2.94% | 451,989 |
| Nov 28, 2025 | 105.90 | 106.50 | 104.70 | 105.40 | 105.40 | -0.38% | 346,651 |
| Nov 27, 2025 | 108.80 | 109.30 | 105.80 | 105.80 | 105.80 | -2.13% | 335,465 |
| Nov 26, 2025 | 110.40 | 110.40 | 107.70 | 108.10 | 108.10 | -1.28% | 269,917 |
| Nov 25, 2025 | 113.90 | 113.90 | 108.90 | 109.50 | 109.50 | -3.10% | 580,400 |
| Nov 24, 2025 | 111.70 | 114.70 | 110.50 | 113.00 | 113.00 | 1.16% | 651,884 |
| Nov 21, 2025 | 115.60 | 116.00 | 111.20 | 111.70 | 111.70 | -3.37% | 456,775 |
| Nov 20, 2025 | 115.00 | 118.00 | 114.30 | 115.60 | 115.60 | 1.67% | 668,425 |
| Nov 19, 2025 | 115.90 | 118.10 | 113.60 | 113.70 | 113.70 | -2.07% | 810,824 |
| Nov 18, 2025 | 110.40 | 119.60 | 109.10 | 116.10 | 116.10 | 5.26% | 1,302,059 |
| Nov 17, 2025 | 109.00 | 112.50 | 108.80 | 110.30 | 110.30 | 2.32% | 815,253 |
| Nov 14, 2025 | 110.00 | 112.70 | 106.50 | 107.80 | 107.80 | -1.82% | 632,212 |
| Nov 13, 2025 | 109.20 | 112.60 | 109.10 | 109.80 | 109.80 | 0.64% | 631,283 |
| Nov 12, 2025 | 114.90 | 114.90 | 109.10 | 109.10 | 109.10 | -3.71% | 696,002 |
| Nov 11, 2025 | 119.50 | 120.00 | 110.00 | 113.30 | 113.30 | -5.19% | 1,048,522 |
| Nov 10, 2025 | 120.30 | 121.10 | 117.40 | 119.50 | 119.50 | -0.58% | 924,389 |
| Nov 7, 2025 | 126.40 | 127.60 | 120.20 | 120.20 | 120.20 | -4.98% | 1,192,066 |
| Nov 6, 2025 | 126.00 | 128.40 | 123.30 | 126.50 | 126.50 | 0.88% | 1,762,535 |
| Nov 5, 2025 | 132.00 | 134.90 | 125.40 | 125.40 | 125.40 | -7.79% | 3,872,009 |
| Nov 4, 2025 | 123.50 | 136.00 | 119.80 | 136.00 | 136.00 | 9.94% | 4,920,281 |
| Nov 3, 2025 | 130.30 | 135.90 | 122.10 | 123.70 | 123.70 | -0.24% | 7,108,416 |
| Oct 31, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 9.93% | 242,998 |
| Oct 30, 2025 | 112.80 | 112.80 | 112.80 | 112.80 | 112.80 | 9.94% | 263,215 |
| Oct 28, 2025 | 104.50 | 104.50 | 102.50 | 102.60 | 102.60 | -1.54% | 154,902 |
| Oct 27, 2025 | 108.30 | 108.30 | 103.80 | 104.20 | 104.20 | -2.89% | 536,890 |
| Oct 24, 2025 | 105.50 | 108.90 | 105.50 | 107.30 | 107.30 | 1.90% | 418,193 |
| Oct 23, 2025 | 107.70 | 108.50 | 104.90 | 105.30 | 105.30 | -2.32% | 305,721 |
| Oct 22, 2025 | 109.00 | 109.90 | 107.60 | 107.80 | 107.80 | 0.09% | 211,239 |
| Oct 21, 2025 | 112.10 | 112.10 | 107.70 | 107.70 | 107.70 | -1.64% | 292,289 |
| Oct 20, 2025 | 109.50 | 111.00 | 108.20 | 109.50 | 109.50 | 0.64% | 278,395 |
| Oct 17, 2025 | 113.80 | 113.80 | 108.20 | 108.80 | 108.80 | -4.48% | 332,015 |
| Oct 16, 2025 | 113.70 | 116.40 | 110.60 | 113.90 | 113.90 | -0.61% | 367,793 |
| Oct 15, 2025 | 113.00 | 115.70 | 112.30 | 114.60 | 114.60 | 1.78% | 342,673 |
| Oct 14, 2025 | 117.10 | 117.10 | 112.50 | 112.60 | 112.60 | -3.76% | 289,050 |
| Oct 13, 2025 | 115.00 | 119.00 | 115.00 | 117.00 | 117.00 | -0.09% | 318,471 |
| Oct 10, 2025 | 117.00 | 119.90 | 116.00 | 117.10 | 117.10 | 0.52% | 342,116 |
| Oct 9, 2025 | 119.00 | 119.60 | 115.40 | 116.50 | 116.50 | -1.44% | 348,978 |
| Oct 8, 2025 | 119.00 | 123.20 | 114.00 | 118.20 | 118.20 | -0.67% | 843,177 |
| Oct 7, 2025 | 121.00 | 121.00 | 117.00 | 119.00 | 119.00 | 0.17% | 221,238 |
| Oct 6, 2025 | 120.70 | 122.50 | 117.30 | 118.80 | 118.80 | 0.25% | 492,143 |
| Oct 3, 2025 | 118.90 | 120.10 | 116.90 | 118.50 | 118.50 | -0.34% | 198,083 |
| Oct 2, 2025 | 122.60 | 123.30 | 118.40 | 118.90 | 118.90 | -2.86% | 223,595 |
| Oct 1, 2025 | 117.70 | 122.40 | 115.00 | 122.40 | 122.40 | 4.62% | 333,624 |
| Sep 30, 2025 | 117.50 | 120.50 | 115.90 | 117.00 | 117.00 | -1.02% | 178,134 |
| Sep 29, 2025 | 118.90 | 122.50 | 117.90 | 118.20 | 118.20 | -0.59% | 282,536 |
| 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 |
| Jul 18, 2025 | 115.60 | 117.70 | 114.70 | 116.40 | 116.40 | 0.09% | 234,691 |