Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Istanbul - Delayed Quote TRY

Alcatel Lucent Teletas Telekomünikasyon A.S. (ALCTL.IS)

105.00
+9.50
+(9.95%)
At close: April 29 at 6:05:05 PM GMT+3
Currency in TRY
Download
Date Open High Low Close Adj Close Volume
Apr 29, 202598.00105.0098.00105.00105.001,891,969
Apr 28, 202596.1599.3095.3095.5095.50603,086
Apr 25, 202594.2595.9094.2595.5095.50344,691
Apr 24, 202593.1094.7593.0094.1594.15404,714
Apr 22, 202595.5095.9593.3093.6593.65229,407
Apr 21, 202596.0098.0094.0094.8594.85374,886
Apr 18, 202595.0095.9593.6595.3095.30242,224
Apr 17, 202593.8595.9093.2094.7094.70380,320
Apr 16, 202596.0096.6092.8593.7093.70394,882
Apr 15, 202596.8098.5595.9096.2596.25473,736
Apr 14, 202598.7599.3096.5596.8096.80567,981
Apr 11, 202599.7099.9598.0098.2098.20517,863
Apr 10, 2025103.80104.2099.6099.6099.60701,515
Apr 9, 2025101.50105.0099.30101.20101.20663,044
Apr 8, 2025101.00102.40100.70101.70101.70405,515
Apr 7, 202597.80100.7096.3599.8099.80670,921
Apr 4, 2025103.90104.30100.60101.40101.40403,110
Apr 3, 2025102.90106.40102.60103.90103.90608,953
Apr 2, 2025102.40103.50100.70103.00103.00426,331
Mar 28, 202599.80101.5097.50101.50101.50383,555
Mar 27, 2025101.50103.2099.8099.8099.80384,530
Mar 26, 2025103.00103.0099.85101.00101.00470,442
Mar 25, 202598.00103.6097.50102.50102.50581,587
Mar 24, 202594.0598.5090.6096.0596.05816,563
Mar 21, 2025103.70104.5093.2593.2593.25886,495
Mar 20, 2025105.20108.90102.70103.60103.60802,638
Mar 19, 2025108.80112.40105.20105.20105.20696,916
Mar 18, 2025119.30119.40116.00116.80116.80688,967
Mar 17, 2025120.90122.00118.70119.10119.10868,235
Mar 14, 2025125.60125.80120.20120.90120.901,177,554
Mar 13, 2025122.70127.80122.60124.70124.70939,982
Mar 12, 2025120.00126.90120.00122.60122.601,324,172
Mar 11, 2025114.90121.50114.70119.10119.101,407,874
Mar 10, 2025116.90119.20114.30115.90115.901,052,724
Mar 7, 2025115.50118.10115.50116.90116.90938,596
Mar 6, 2025115.80119.50114.10116.40116.402,250,202
Mar 5, 2025123.10124.50116.10116.10116.102,214,574
Mar 4, 2025134.60136.80128.90128.90128.901,776,425
Mar 3, 2025147.80151.10142.80143.20143.20726,861
Feb 28, 2025136.30148.20135.20147.80147.80823,443
Feb 27, 2025135.30137.60133.40135.70135.70299,867
Feb 26, 2025134.20137.40132.00135.70135.70419,125
Feb 25, 2025137.00137.50133.70134.00134.00273,652
Feb 24, 2025137.70139.60136.30136.90136.90387,985
Feb 21, 2025146.30146.40133.10135.30135.30900,485
Feb 20, 2025139.50145.00136.30144.90144.90634,566
Feb 19, 2025138.90142.10136.90138.80138.80469,406
Feb 18, 2025140.90141.40137.70139.00139.00357,126
Feb 17, 2025137.50143.00137.20140.90140.90507,215
Feb 14, 2025132.10139.20131.30137.80137.80453,191
Feb 13, 2025134.70136.30130.20132.10132.10469,274
Feb 12, 2025143.90144.60133.80134.60134.60775,190
Feb 11, 2025141.50143.60140.30143.60143.60414,430
Feb 10, 2025142.10143.60140.50142.20142.20430,355
Feb 7, 2025142.00143.40139.40142.00142.00571,611
Feb 6, 2025135.40142.70135.00141.50141.50640,066
Feb 5, 2025137.30138.40133.10135.00135.00518,801
Feb 4, 2025139.40141.80135.10137.20137.20614,346
Feb 3, 2025136.30140.70135.00138.70138.70444,329
Jan 31, 2025137.00141.20136.10137.70137.70461,381
Jan 30, 2025140.20141.20135.50137.00137.00571,542
Jan 29, 2025140.90144.50138.00140.00140.001,026,387
Jan 28, 2025147.00147.00138.20138.70138.70940,856
Jan 27, 2025136.80148.10134.60146.80146.801,343,246
Jan 24, 2025137.70138.50134.20136.80136.80578,623
Jan 23, 2025129.40139.40127.60137.70137.701,526,828
Jan 22, 2025123.70134.60122.50129.40129.401,337,282
Jan 21, 2025123.00124.30121.50122.60122.60315,682
Jan 20, 2025118.00124.60117.60123.30123.30519,306
Jan 17, 2025118.40119.60116.40117.50117.50298,649
Jan 16, 2025118.10119.10116.70118.40118.40293,713
Jan 15, 2025118.00118.00115.70117.70117.70213,508
Jan 14, 2025117.10118.20114.60117.50117.50276,802
Jan 13, 2025122.90123.00116.40116.40116.40368,675
Jan 10, 2025124.90125.40122.40122.60122.60363,327
Jan 9, 2025124.40126.20123.90124.80124.80321,002
Jan 8, 2025125.90127.50123.40124.00124.00473,721
Jan 7, 2025123.30127.10121.70126.00126.00673,720
Jan 6, 2025120.70122.50120.60122.00122.00420,695
Jan 3, 2025121.00122.00119.80120.40120.40368,766
Jan 2, 2025119.90121.50119.20120.40120.40254,308
Dec 31, 2024121.60121.60118.80119.90119.90304,810
Dec 30, 2024121.40123.80121.10121.40121.40361,945
Dec 27, 2024120.90122.70120.50121.40121.40179,276
Dec 26, 2024121.50123.10119.90120.90120.90240,757
Dec 25, 2024119.60122.00119.60121.00121.00188,750
Dec 24, 2024119.10120.00117.10118.50118.50229,974
Dec 23, 2024121.50122.40118.30118.90118.90396,131
Dec 20, 2024125.00126.00120.70121.00121.00478,784
Dec 19, 2024124.90126.00123.40124.70124.70403,432
Dec 18, 2024130.40131.70125.30125.70125.70610,105
Dec 17, 2024129.50131.10127.70129.80129.80794,594
Dec 16, 2024127.40132.80127.40129.60129.601,161,942
Dec 13, 2024122.80127.40122.20127.00127.00544,091
Dec 12, 2024123.90125.30122.40122.80122.80417,753
Dec 11, 2024126.40130.30123.60123.70123.701,157,593
Dec 10, 2024122.60127.20121.30126.40126.401,294,784
Dec 9, 2024123.20124.30122.00122.70122.70423,297
Dec 6, 2024122.80123.30120.80122.70122.70364,830
Dec 5, 2024120.40122.30120.20121.70121.70360,288
Dec 4, 2024123.20123.50119.90120.50120.50451,966
Dec 3, 2024123.40125.50122.40122.90122.90489,383
Dec 2, 2024119.80123.80118.00123.40123.40572,760
Nov 29, 2024120.60121.30119.20119.80119.80280,852
Nov 28, 2024120.20121.30118.30120.40120.40322,159
Nov 27, 2024121.40123.70119.70120.10120.10530,650
Nov 26, 2024121.50122.20119.40120.20120.20291,925
Nov 25, 2024121.50123.70121.50121.50121.50357,608
Nov 22, 2024121.90122.50119.40121.40121.40383,502
Nov 21, 2024117.70122.00117.20121.90121.90301,101
Nov 20, 2024120.10121.20116.90116.90116.90399,828
Nov 19, 2024122.00122.30118.10119.20119.20541,143
Nov 18, 2024125.00125.50120.50121.30121.30660,870
Nov 15, 2024126.90131.20124.50124.50124.50837,969
Nov 14, 2024123.00127.00123.00126.50126.50425,187
Nov 13, 2024126.60127.20123.00123.00123.00633,551
Nov 12, 2024122.60126.70119.40126.00126.00802,191
Nov 11, 2024120.00124.80120.00122.60122.60684,413
Nov 8, 2024116.30119.70115.80119.50119.50546,237
Nov 7, 2024116.90117.50112.00116.30116.30255,961
Nov 6, 2024116.70119.30115.50116.60116.60499,265
Nov 5, 2024114.60117.00113.50116.50116.50627,338
Nov 4, 2024118.50120.40113.60114.00114.00634,452
Nov 1, 2024119.90124.30116.60118.30118.301,054,172
Oct 31, 2024122.50125.60119.20119.90119.90965,297
Oct 30, 2024125.30127.30120.90122.40122.403,678,080
Oct 28, 2024115.80115.80115.80115.80115.80190,279
Oct 25, 2024104.30105.70103.20105.30105.30252,376
Oct 24, 2024102.40105.10102.40103.90103.90324,806
Oct 23, 2024103.90104.30100.40101.20101.20402,355
Oct 22, 2024101.50103.90101.30103.90103.90464,267
Oct 21, 2024104.00105.50100.60100.80100.80570,721
Oct 18, 2024111.40111.40104.60104.60104.60955,224
Oct 17, 2024109.60112.70109.20110.90110.90532,737
Oct 16, 2024109.70112.20107.80109.50109.50402,521
Oct 15, 2024106.20110.60106.20109.70109.70442,953
Oct 14, 2024108.50111.50105.70107.20107.20458,537
Oct 11, 2024107.40113.30107.00109.10109.10716,103
Oct 10, 2024111.20112.80106.60107.00107.00349,807
Oct 9, 2024109.40111.30106.50111.10111.10407,600
Oct 8, 2024110.60111.50108.20109.00109.00353,571
Oct 7, 2024112.10113.50110.30110.60110.60355,683
Oct 4, 2024112.70113.50108.20112.10112.10452,974
Oct 3, 2024107.00113.50106.10112.30112.30840,946
Oct 2, 2024110.90112.00106.40106.50106.50612,971
Oct 1, 2024113.70118.80109.30110.10110.10812,361
Sep 30, 2024112.60116.10112.00113.40113.40294,702
Sep 27, 2024113.20114.30111.80113.10113.10264,239
Sep 26, 2024116.50117.60112.40112.40112.40464,019
Sep 25, 2024116.20120.70114.90116.00116.00689,342
Sep 24, 2024117.50118.10114.30116.20116.20414,837
Sep 23, 2024120.00121.40116.30117.00117.00627,287
Sep 20, 2024122.50124.60118.90119.40119.40743,928
Sep 19, 2024121.90123.30121.30122.00122.00397,009
Sep 18, 2024124.80125.40121.00121.30121.30477,057
Sep 17, 2024128.30129.00124.80124.80124.80463,725
Sep 16, 2024125.60129.50123.70128.10128.10727,536
Sep 13, 2024123.50125.50120.50125.20125.20590,992
Sep 12, 2024123.70125.90117.50123.00123.00886,755
Sep 11, 2024126.50127.40121.60122.10122.10698,268
Sep 10, 2024123.10129.00123.00127.50127.501,067,645
Sep 9, 2024125.80126.90122.00122.40122.40841,621
Sep 6, 2024126.00131.70125.10125.70125.702,068,977
Sep 5, 2024119.00123.00116.80122.10122.10865,511
Sep 4, 2024121.70124.00116.10116.90116.901,005,906
Sep 3, 2024128.00128.40122.80123.00123.00776,638
Sep 2, 2024128.10131.30125.80128.80128.801,045,413
Aug 29, 2024120.50128.60119.40126.50126.501,548,198
Aug 28, 2024119.00122.70117.90119.80119.80758,515
Aug 27, 2024118.80121.60114.90119.00119.001,101,100
Aug 26, 2024122.40125.40117.70118.20118.201,175,386
Aug 23, 2024120.20126.10117.40118.20118.202,123,499
Aug 22, 2024110.20120.60109.90120.60120.601,963,359
Aug 21, 2024112.60113.70109.00109.70109.70540,522
Aug 20, 2024115.60116.00112.00112.30112.30465,560
Aug 19, 2024112.80117.90109.00115.60115.60891,599
Aug 16, 2024116.90117.20111.00112.80112.80821,112
Aug 15, 2024112.40117.40110.30116.10116.102,336,581
Aug 14, 2024100.90108.00100.10107.40107.401,413,625
Aug 13, 2024103.00103.1098.35100.40100.40703,334
Aug 12, 2024104.80106.90101.10102.40102.40852,946
Aug 9, 2024109.00109.00101.60102.20102.201,624,669
Aug 8, 202495.05101.0095.05100.00100.001,168,016
Aug 7, 202493.4096.5092.7096.1096.10359,371
Aug 6, 202492.9094.8092.0093.0093.00384,008
Aug 5, 202492.6095.7589.4590.5590.55385,870
Aug 2, 202499.75102.2097.2098.5098.50525,457
Aug 1, 202496.60102.9096.60101.40101.40740,557
Jul 31, 202498.7098.7095.9096.3596.35362,933
Jul 30, 202494.7099.7094.6098.6098.60834,743
Jul 29, 202497.4097.8094.2594.3594.35435,462
Jul 26, 202496.7598.6596.1098.0098.00352,451
Jul 25, 202498.3099.6595.5096.6096.60499,619
Jul 24, 202498.7099.7597.5098.3098.30610,516
Jul 23, 202495.9098.3595.2597.6597.65580,290
Jul 22, 202495.4596.8094.3595.4095.40664,828
Jul 19, 202497.2097.6095.0595.1595.15456,890
Jul 18, 202496.9598.6096.4596.8096.80452,108
Jul 17, 202496.6099.0095.4096.0096.00645,237
Jul 16, 202496.0098.3596.0096.6096.60660,404
Jul 12, 202494.1096.5092.6095.5095.50626,855
Jul 11, 202495.0095.8093.1093.8093.80711,012
Jul 10, 202498.9099.1594.1594.1594.15522,641
Jul 9, 202496.9098.4095.4097.5597.55499,428
Jul 8, 202496.0098.8596.0096.9096.90405,650
Jul 5, 202497.2097.6095.3095.6095.60756,638
Jul 4, 202497.1598.3595.9097.0097.00395,944
Jul 3, 202497.0099.4096.3596.6596.65358,107
Jul 2, 202495.3097.3093.4097.0097.00253,900
Jul 1, 2024101.60102.5093.4594.7094.70360,295
Jun 28, 2024102.40103.80101.10101.10101.10457,771
Jun 27, 2024100.10102.80100.00101.60101.60408,038
Jun 26, 2024102.20103.0099.95100.10100.10228,511
Jun 25, 2024104.50104.80102.40102.50102.50252,614
Jun 24, 2024110.00110.80102.90103.80103.80420,323
Jun 21, 2024106.00110.70105.30110.00110.00561,025
Jun 20, 2024103.00106.40102.80105.90105.90605,707
Jun 14, 2024104.70106.60101.70102.10102.10468,705
Jun 13, 2024100.60104.9099.75104.60104.60662,220
Jun 12, 2024100.10101.9099.3099.3599.35390,809
Jun 11, 2024101.60103.2099.3099.5099.50323,734
Jun 10, 2024103.80104.20100.00101.60101.60294,015
Jun 7, 2024108.00108.70103.00104.00104.00370,260
Jun 6, 2024106.00109.50105.20107.80107.80340,938
Jun 5, 2024107.00107.00103.00106.00106.00311,329
Jun 4, 2024107.80108.40105.40106.00106.00508,401
Jun 3, 2024106.20107.50103.80106.80106.80291,233
May 31, 2024108.70109.40104.20106.20106.20614,081
May 30, 2024109.10111.80106.90108.00108.00394,299
May 29, 2024112.40112.40108.00108.40108.40331,527
May 28, 2024113.80113.80109.60110.90110.90437,276
May 27, 2024120.40120.90113.00113.00113.00398,493
May 24, 2024119.40122.10119.00120.40120.40301,122
May 23, 2024119.70122.10117.90119.30119.30345,605
May 22, 2024122.70125.20119.60119.60119.60706,687
May 21, 2024127.30127.30122.50122.70122.70519,149
May 20, 2024131.40133.00126.30126.90126.90427,930
May 17, 2024130.00131.40129.20131.40131.40393,417
May 16, 2024133.00133.90128.00130.00130.00489,093
May 15, 2024129.90133.90129.10132.90132.90916,066
May 14, 2024128.70133.00125.30129.60129.60756,613
May 13, 2024126.90135.70126.50128.90128.901,200,940
May 10, 2024125.00129.30123.30126.80126.80655,447
May 9, 2024119.10128.00117.50125.80125.801,359,991
May 8, 2024116.40118.50113.20118.30118.30593,590
May 7, 2024117.00119.50113.80116.40116.40494,855
May 6, 2024116.70119.50115.60116.70116.70674,453
May 3, 2024117.00120.20115.20116.60116.60591,730
May 2, 2024118.50118.50118.50118.50118.50-
Apr 30, 2024115.80119.50115.40118.50118.50596,300
Apr 29, 2024115.90117.40113.10115.50115.50606,849

Related Tickers

010170.KQ Taihan Fiber Optics Co., Ltd
596.00
-1.32%
 
0303.HK VTECH HOLDINGS
51.950
-0.48%
 
ETL.PA Eutelsat Communications S.A.
3.4550
-2.12%
 
CIEN Ciena Corporation
67.36
+1.32%
 
HPE Hewlett Packard Enterprise Company
16.31
-1.09%
 
NOK Nokia Oyj
4.9700
+1.22%