Istanbul - Delayed Quote TRY

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

Compare
123.30
+5.80
+(4.94%)
At close: 6:08:01 PM GMT+3
Currency in TRY
Download
Date Open High Low Close
Adj Close
Volume
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
Apr 26, 2024119.00119.50115.30115.50115.50598,202
Apr 25, 2024116.20121.30115.20119.00119.00922,548
Apr 24, 2024115.10117.40114.80115.60115.60525,604
Apr 22, 2024118.20120.00114.80115.20115.20720,607
Apr 19, 2024117.20119.50115.10117.40117.40796,660
Apr 18, 2024114.20118.80112.60118.10118.10650,170
Apr 17, 2024112.50116.30112.40114.20114.20402,488
Apr 16, 2024112.90115.10110.70111.80111.80637,914
Apr 15, 2024112.50116.50109.00113.60113.60529,230
Apr 8, 2024111.00114.30105.70112.90112.90431,268
Apr 5, 2024103.00110.80102.60110.80110.80372,551
Apr 4, 2024102.20105.5099.45101.60101.60434,461
Apr 3, 2024105.00105.70101.70102.20102.20390,097
Apr 2, 2024109.70111.40104.00104.00104.00514,043
Apr 1, 2024115.60116.10104.40109.00109.00685,660
Mar 29, 2024109.10120.00109.10115.50115.501,520,131
Mar 28, 2024111.00112.40108.50109.10109.10525,454
Mar 27, 2024110.40114.60107.70110.00110.00603,343
Mar 26, 2024115.50117.90107.70109.10109.10543,037
Mar 25, 2024122.60123.80114.40114.80114.80937,436
Mar 22, 2024125.30126.80118.50118.50118.50517,875
Mar 21, 2024132.60134.10123.10124.40124.40985,656
Mar 20, 2024131.80135.50128.50131.20131.201,066,183
Mar 19, 2024131.20138.40129.30131.60131.601,867,093
Mar 18, 2024128.00135.20120.20131.10131.101,559,389
Mar 15, 2024119.50126.90116.40126.70126.70821,622
Mar 14, 2024113.30123.00112.00119.60119.60983,473
Mar 13, 2024112.70117.40111.10113.90113.90778,968
Mar 12, 2024114.10115.10110.30111.00111.00562,562
Mar 11, 2024122.80124.00114.00114.00114.00664,852
Mar 8, 2024121.00123.30116.60120.10120.101,197,281
Mar 7, 2024107.40118.80106.40118.80118.801,430,367
Mar 6, 2024115.50117.30104.40108.00108.001,584,490
Mar 5, 2024121.60124.50113.00115.00115.002,458,066
Mar 4, 2024128.20130.50121.50121.60121.603,198,467
Mar 1, 2024134.90139.20134.90134.90134.903,200,907
Feb 29, 2024146.90158.90146.20149.80149.801,212,560
Feb 28, 2024159.50159.60146.70146.70146.702,302,874
Feb 27, 2024154.00164.50152.10158.10158.103,851,192
Feb 26, 2024137.60149.60136.30149.60149.601,579,837
Feb 23, 2024138.10138.70131.80136.00136.001,081,958
Feb 22, 2024137.40144.00135.60138.10138.101,257,424
Feb 21, 2024134.00139.00129.20137.40137.401,385,325
Feb 20, 2024128.60131.10122.80131.10131.101,101,313
Feb 19, 2024124.10128.40121.70125.10125.101,559,229
Feb 16, 2024120.30123.00117.80120.60120.60696,114
Feb 15, 2024116.50122.70116.50120.00120.00887,720
Feb 14, 2024114.50117.00111.00116.50116.50584,318
Feb 13, 2024120.20122.40112.90113.90113.90792,533
Feb 12, 2024117.90122.80115.90120.10120.101,232,573
Feb 9, 2024119.70120.70116.00116.20116.20656,623
Feb 8, 2024120.40122.90117.00118.60118.60786,072
Feb 7, 2024119.00124.20115.30119.00119.001,207,800
Feb 6, 2024111.30118.80111.00117.70117.701,127,989
Feb 5, 2024109.10114.20109.00110.80110.80856,489
Feb 2, 2024111.20113.20108.80109.10109.10664,036
Feb 1, 2024106.00114.50105.90111.20111.201,769,345
Jan 31, 2024107.90109.80106.10106.10106.10674,318
Jan 30, 2024108.00114.90105.00107.20107.201,623,143
Jan 29, 2024104.00106.50101.80105.50105.50928,420
Jan 26, 2024103.30105.40101.30103.20103.20760,748
Jan 25, 2024102.10104.60100.90102.30102.30591,173
Jan 24, 2024106.10106.20100.40101.40101.40831,274
Jan 23, 2024108.80111.50103.50104.00104.001,465,124
Jan 22, 202497.20106.9096.90106.90106.901,539,477

Related Tickers

NETAS.IS Netas Telekomünikasyon A.S.
67.90
+1.19%
 
KAREL.IS Karel Elektronik Sanayi Ve Ticaret A.S.
10.26
-0.87%
 
DGII Digi International Inc.
30.49
+0.07%
 
CIEN Ciena Corporation
84.76
+0.86%
 
UI Ubiquiti Inc.
406.61
-1.00%
 
ASTS AST SpaceMobile, Inc.
20.78
-1.05%
 
CSCO Cisco Systems, Inc.
60.23
+0.69%