ALCTL
ALCATEL LUCENT TELETAŞ TELEKOMÜNİKASYON A.Ş. (ALCTL)
79.950
₺
-3.800 (%-4.54)
ALCTL: ALCATEL LUCENT TELETAŞ TELEKOMÜNİKASYON A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for ALCATEL LUCENT TELETAŞ TELEKOMÜNİKASYON A.Ş..
Historical Chart
Loading chart...
Average
OPEN 114.2813
CLOSE 113.9763
Low
LOW 90.6
High
HIGH 151.1
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 119.9 | 121.5 | 119.2 | 120.4 |
| 01/02/2025 | 121 | 122 | 119.8 | 120.4 |
| 01/05/2025 | 120.7 | 122.5 | 120.6 | 122 |
| 01/06/2025 | 123.3 | 127.1 | 121.7 | 126 |
| 01/07/2025 | 125.9 | 127.5 | 123.4 | 124 |
| 01/08/2025 | 124.4 | 126.2 | 123.9 | 124.8 |
| 01/09/2025 | 124.9 | 125.4 | 122.4 | 122.6 |
| 01/12/2025 | 122.9 | 123 | 116.4 | 116.4 |
| 01/13/2025 | 117.1 | 118.2 | 114.6 | 117.5 |
| 01/14/2025 | 118 | 118 | 115.7 | 117.7 |
| 01/15/2025 | 118.1 | 119.1 | 116.7 | 118.4 |
| 01/16/2025 | 118.4 | 119.6 | 116.4 | 117.5 |
| 01/19/2025 | 118 | 124.6 | 117.6 | 123.3 |
| 01/20/2025 | 123 | 124.3 | 121.5 | 122.6 |
| 01/21/2025 | 123.7 | 134.6 | 122.5 | 129.4 |
| 01/22/2025 | 129.4 | 139.4 | 127.6 | 137.7 |
| 01/23/2025 | 137.7 | 138.5 | 134.2 | 136.8 |
| 01/26/2025 | 136.8 | 148.1 | 134.6 | 146.8 |
| 01/27/2025 | 147 | 147 | 138.2 | 138.7 |
| 01/28/2025 | 140.9 | 144.5 | 138 | 140 |
| 01/29/2025 | 140.2 | 141.2 | 135.5 | 137 |
| 01/30/2025 | 137 | 141.2 | 136.1 | 137.7 |
| 02/02/2025 | 136.3 | 140.7 | 135 | 138.7 |
| 02/03/2025 | 139.4 | 141.8 | 135.1 | 137.2 |
| 02/04/2025 | 137.3 | 138.4 | 133.1 | 135 |
| 02/05/2025 | 135.4 | 142.7 | 135 | 141.5 |
| 02/06/2025 | 142 | 143.4 | 139.4 | 142 |
| 02/09/2025 | 142.1 | 143.6 | 140.5 | 142.2 |
| 02/10/2025 | 141.5 | 143.6 | 140.3 | 143.6 |
| 02/11/2025 | 143.9 | 144.6 | 133.8 | 134.6 |
| 02/12/2025 | 134.7 | 136.3 | 130.2 | 132.1 |
| 02/13/2025 | 132.1 | 139.2 | 131.3 | 137.8 |
| 02/16/2025 | 137.5 | 143 | 137.2 | 140.9 |
| 02/17/2025 | 140.9 | 141.4 | 137.7 | 139 |
| 02/18/2025 | 138.9 | 142.1 | 136.9 | 138.8 |
| 02/19/2025 | 139.5 | 145 | 136.3 | 144.9 |
| 02/20/2025 | 146.3 | 146.4 | 133.1 | 135.3 |
| 02/23/2025 | 137.7 | 139.6 | 136.3 | 136.9 |
| 02/24/2025 | 137 | 137.5 | 133.7 | 134 |
| 02/25/2025 | 134.2 | 137.4 | 132 | 135.7 |
| 02/26/2025 | 135.3 | 137.6 | 133.4 | 135.7 |
| 02/27/2025 | 136.3 | 148.2 | 135.2 | 147.8 |
| 03/02/2025 | 147.8 | 151.1 | 142.8 | 143.2 |
| 03/03/2025 | 134.6 | 136.8 | 128.9 | 128.9 |
| 03/04/2025 | 123.1 | 124.5 | 116.1 | 116.1 |
| 03/05/2025 | 115.8 | 119.5 | 114.1 | 116.4 |
| 03/06/2025 | 115.5 | 118.1 | 115.5 | 116.9 |
| 03/09/2025 | 116.9 | 119.2 | 114.3 | 115.9 |
| 03/10/2025 | 114.9 | 121.5 | 114.7 | 119.1 |
| 03/11/2025 | 120 | 126.9 | 120 | 122.6 |
| 03/12/2025 | 122.7 | 127.8 | 122.6 | 124.7 |
| 03/13/2025 | 125.6 | 125.8 | 120.2 | 120.9 |
| 03/16/2025 | 120.9 | 122 | 118.7 | 119.1 |
| 03/17/2025 | 119.3 | 119.4 | 116 | 116.8 |
| 03/18/2025 | 108.8 | 112.4 | 105.2 | 105.2 |
| 03/19/2025 | 105.2 | 108.9 | 102.7 | 103.6 |
| 03/20/2025 | 103.7 | 104.5 | 93.25 | 93.25 |
| 03/23/2025 | 94.05 | 98.5 | 90.6 | 96.05 |
| 03/24/2025 | 98 | 103.6 | 97.5 | 102.5 |
| 03/25/2025 | 103 | 103 | 99.85 | 101 |
| 03/26/2025 | 101.5 | 103.2 | 99.8 | 99.8 |
| 03/27/2025 | 99.8 | 101.5 | 97.5 | 101.5 |
| 04/01/2025 | 102.4 | 103.5 | 100.7 | 103 |
| 04/02/2025 | 102.9 | 106.4 | 102.6 | 103.9 |
| 04/03/2025 | 103.9 | 104.3 | 100.6 | 101.4 |
| 04/06/2025 | 97.8 | 100.7 | 96.35 | 99.8 |
| 04/07/2025 | 101 | 102.4 | 100.7 | 101.7 |
| 04/08/2025 | 101.5 | 105 | 99.3 | 101.2 |
| 04/09/2025 | 103.8 | 104.2 | 99.6 | 99.6 |
| 04/10/2025 | 99.7 | 99.95 | 98 | 98.2 |
| 04/13/2025 | 98.75 | 99.3 | 96.55 | 96.8 |
| 04/14/2025 | 96.8 | 98.55 | 95.9 | 96.25 |
| 04/15/2025 | 96 | 96.6 | 92.85 | 93.7 |
| 04/16/2025 | 93.85 | 95.9 | 93.2 | 94.7 |
| 04/17/2025 | 95 | 95.95 | 93.65 | 95.3 |
| 04/20/2025 | 96 | 98 | 94 | 94.85 |
| 04/21/2025 | 95.5 | 95.95 | 93.3 | 93.65 |
| 04/23/2025 | 93.1 | 94.75 | 93 | 94.15 |
| 04/24/2025 | 94.25 | 95.9 | 94.25 | 95.5 |
| 04/27/2025 | 96.15 | 99.3 | 95.3 | 95.5 |
| 04/28/2025 | 98 | 105 | 98 | 105 |
| 04/29/2025 | 106.8 | 109.1 | 98.2 | 98.95 |
| 05/01/2025 | 99.15 | 105.1 | 96.35 | 104.7 |
| 05/04/2025 | 105.1 | 106.1 | 101 | 102.2 |
| 05/05/2025 | 103.3 | 104 | 101.5 | 101.9 |
| 05/06/2025 | 101.9 | 101.9 | 97.8 | 98.45 |
| 05/07/2025 | 98.6 | 103 | 98.6 | 101.7 |
| 05/08/2025 | 102 | 103.1 | 100.7 | 102.6 |
| 05/11/2025 | 106.6 | 106.9 | 102.8 | 104.8 |
| 05/12/2025 | 105.8 | 105.8 | 100 | 101.4 |
| 05/13/2025 | 101.6 | 102.8 | 96.6 | 100.5 |
| 05/14/2025 | 100.8 | 102.8 | 100 | 100.8 |
| 05/15/2025 | 100.8 | 102.3 | 99.5 | 102.3 |
| 05/19/2025 | 103.2 | 109.1 | 99.85 | 103.5 |
| 05/20/2025 | 103.9 | 109 | 103.9 | 104.7 |
| 05/21/2025 | 106.7 | 106.7 | 102.5 | 103.5 |
| 05/22/2025 | 103.1 | 107.5 | 102.8 | 104.9 |
| 05/25/2025 | 106.9 | 107 | 102.6 | 103.1 |
| 05/26/2025 | 102.6 | 104.6 | 102.4 | 103.1 |
| 05/27/2025 | 103.2 | 108 | 102.2 | 105.3 |
| 05/28/2025 | 106.4 | 107.8 | 103 | 107.1 |
| 05/29/2025 | 107.8 | 107.9 | 103.9 | 104 |
| 06/01/2025 | 104.3 | 105.4 | 103.8 | 104 |
| 06/02/2025 | 104.5 | 105.4 | 104.2 | 104.8 |
| 06/03/2025 | 105.3 | 107.2 | 104.8 | 106 |
| 06/04/2025 | 105.8 | 107.9 | 105.3 | 107.8 |
| 06/09/2025 | 109 | 111.7 | 108.7 | 110 |
| 06/10/2025 | 110.3 | 114.5 | 108.8 | 111.9 |
| 06/11/2025 | 111.5 | 111.5 | 107.5 | 108.8 |
| 06/12/2025 | 98.9 | 105 | 98.9 | 103 |
| 06/15/2025 | 103 | 104.3 | 101 | 103.5 |
| 06/16/2025 | 103 | 104.4 | 100.8 | 102.5 |
| 06/17/2025 | 101.4 | 102.3 | 96.9 | 98 |
| 06/18/2025 | 98.15 | 98.9 | 96.3 | 96.3 |
| 06/19/2025 | 97.7 | 97.75 | 96.65 | 96.95 |
| 06/22/2025 | 96 | 96.95 | 94.7 | 96.1 |
| 06/23/2025 | 99.05 | 103.9 | 97.5 | 103.9 |
| 06/24/2025 | 103.9 | 104.7 | 101.2 | 101.3 |
| 06/25/2025 | 101.4 | 102.5 | 100.6 | 100.7 |
| 06/26/2025 | 101.3 | 102 | 99.7 | 101 |
| 06/29/2025 | 101 | 104.9 | 100.6 | 104.7 |
| 06/30/2025 | 105 | 108.1 | 103.8 | 104 |
| 07/01/2025 | 105.2 | 107.7 | 104.5 | 105.8 |
| 07/02/2025 | 106.4 | 109.6 | 106.3 | 109.3 |
| 07/03/2025 | 110 | 110 | 106.6 | 109.5 |
| 07/06/2025 | 108 | 109.4 | 106.6 | 108.3 |
| 07/07/2025 | 108.6 | 110.5 | 106 | 107.9 |
| 07/08/2025 | 107.7 | 109 | 106.8 | 107.9 |
| 07/09/2025 | 108.4 | 111.9 | 108.4 | 111 |
| 07/10/2025 | 111 | 114.2 | 110.5 | 112.3 |
| 07/13/2025 | 112 | 117.4 | 111.5 | 116.5 |
| 07/15/2025 | 117.3 | 117.9 | 111.4 | 112.5 |
| 07/16/2025 | 112.6 | 116.8 | 112.6 | 116.3 |
| 07/17/2025 | 115.6 | 117.7 | 114.7 | 116.4 |
| 07/20/2025 | 116.4 | 124.2 | 116 | 123.6 |
| 07/21/2025 | 123.8 | 124.1 | 120.6 | 121 |
| 07/22/2025 | 121.1 | 122 | 119 | 120.6 |
| 07/23/2025 | 121 | 122.2 | 119.7 | 121 |
| 07/24/2025 | 120 | 121 | 119 | 120.7 |
| 07/27/2025 | 120.7 | 120.7 | 119 | 119 |
| 07/28/2025 | 120 | 121 | 117.4 | 118.9 |
| 07/29/2025 | 118.9 | 118.9 | 117.2 | 117.4 |
| 07/30/2025 | 117.7 | 121 | 117.7 | 120.5 |
| 07/31/2025 | 120.5 | 122.5 | 119.5 | 120.6 |
| 08/03/2025 | 121 | 123.3 | 119.6 | 121.1 |
| 08/04/2025 | 121.6 | 121.6 | 119.4 | 119.9 |
| 08/05/2025 | 120 | 121.4 | 119.2 | 120.2 |
| 08/06/2025 | 120.4 | 124.9 | 120.4 | 122.6 |
| 08/07/2025 | 122.6 | 125.3 | 122.1 | 124 |
| 08/10/2025 | 124.5 | 127.6 | 124.3 | 127.1 |
| 08/11/2025 | 117 | 117.2 | 114.4 | 114.4 |
| 08/12/2025 | 110.6 | 111 | 107.2 | 108 |
| 08/13/2025 | 107.8 | 108.9 | 105.5 | 105.5 |
| 08/14/2025 | 105.8 | 107.9 | 105.8 | 106.7 |
| 08/17/2025 | 108 | 114.4 | 108 | 110.5 |
| 08/18/2025 | 110.7 | 111.7 | 109.9 | 110.1 |
| 08/19/2025 | 110 | 117.3 | 109.8 | 114.1 |
| 08/20/2025 | 114.2 | 117.9 | 113.4 | 115.5 |
| 08/21/2025 | 117.5 | 118.2 | 115.5 | 116.1 |
| 08/24/2025 | 116.1 | 118.3 | 115.1 | 118.1 |
| 08/25/2025 | 118.9 | 118.9 | 115.7 | 116.2 |
| 08/26/2025 | 116.2 | 116.8 | 112.5 | 113.1 |
| 08/27/2025 | 114 | 124 | 113.3 | 120 |
| 08/28/2025 | 119.4 | 121.8 | 118.2 | 118.7 |
| 08/31/2025 | 120.9 | 122.5 | 118.3 | 119 |
| 09/01/2025 | 120.1 | 120.1 | 110.7 | 114.7 |
| 09/02/2025 | 114.7 | 116.2 | 112.4 | 114.9 |
| 09/03/2025 | 115 | 117.7 | 115 | 117.1 |
| 09/04/2025 | 117.5 | 117.7 | 114.6 | 115.1 |
| 09/07/2025 | 113 | 115 | 110.7 | 113.9 |
| 09/08/2025 | 114 | 116.4 | 112.9 | 113 |
| 09/09/2025 | 113.5 | 115.8 | 111.9 | 114 |
| 09/10/2025 | 114.1 | 114.9 | 110.6 | 110.6 |
| 09/11/2025 | 110.6 | 111.6 | 109 | 110.2 |
| 09/14/2025 | 109.3 | 120.1 | 108.3 | 119.9 |
| 09/15/2025 | 120 | 121.8 | 117.3 | 119.8 |
| 09/16/2025 | 121.9 | 122 | 117.9 | 117.9 |
| 09/17/2025 | 118.2 | 123.8 | 118.2 | 120.4 |
| 09/18/2025 | 119.6 | 121.8 | 118.1 | 121.7 |
| 09/21/2025 | 123.4 | 125 | 121.6 | 123.9 |
| 09/22/2025 | 122.5 | 122.7 | 121 | 121.1 |
| 09/23/2025 | 121.1 | 124.4 | 120.1 | 122.5 |
| 09/24/2025 | 122.5 | 124.3 | 121.5 | 122 |
| 09/25/2025 | 123 | 123 | 118.8 | 118.9 |
| 09/28/2025 | 118.9 | 122.5 | 117.9 | 118.2 |
| 09/29/2025 | 117.5 | 120.5 | 115.9 | 117 |
| 09/30/2025 | 117.7 | 122.4 | 115 | 122.4 |
| 10/01/2025 | 122.6 | 123.3 | 118.4 | 118.9 |
| 10/02/2025 | 118.9 | 120.1 | 116.9 | 118.5 |
| 10/05/2025 | 120.7 | 122.5 | 117.3 | 118.8 |
| 10/06/2025 | 121 | 121 | 117 | 119 |
| 10/07/2025 | 119 | 123.2 | 114 | 118.2 |
| 10/08/2025 | 119 | 119.6 | 115.4 | 116.5 |
| 10/09/2025 | 117 | 119.9 | 116 | 117.1 |
| 10/12/2025 | 115 | 119 | 115 | 117 |
| 10/13/2025 | 117.1 | 117.1 | 112.5 | 112.6 |
| 10/14/2025 | 113 | 115.7 | 112.3 | 114.6 |
| 10/15/2025 | 113.7 | 116.4 | 110.6 | 113.9 |
| 10/16/2025 | 113.8 | 113.8 | 108.2 | 108.8 |
| 10/19/2025 | 109.5 | 111 | 108.2 | 109.5 |
| 10/20/2025 | 112.1 | 112.1 | 107.7 | 107.7 |
| 10/21/2025 | 109 | 109.9 | 107.6 | 107.8 |
| 10/22/2025 | 107.7 | 108.5 | 104.9 | 105.3 |
| 10/23/2025 | 105.5 | 108.9 | 105.5 | 107.3 |
| 10/26/2025 | 108.3 | 108.3 | 103.8 | 104.2 |
| 10/27/2025 | 104.5 | 104.5 | 102.5 | 102.6 |
| 10/29/2025 | 112.8 | 112.8 | 112.8 | 112.8 |
| 10/30/2025 | 124 | 124 | 124 | 124 |
| 11/02/2025 | 130.3 | 135.9 | 122.1 | 123.7 |
| 11/03/2025 | 123.5 | 136 | 119.8 | 136 |
| 11/04/2025 | 132 | 134.9 | 125.4 | 125.4 |
| 11/05/2025 | 126 | 128.4 | 123.3 | 126.5 |
| 11/06/2025 | 126.4 | 127.6 | 120.2 | 120.2 |
| 11/09/2025 | 120.3 | 121.1 | 117.4 | 119.5 |
| 11/10/2025 | 119.5 | 120 | 110 | 113.3 |
| 11/11/2025 | 114.9 | 114.9 | 109.1 | 109.1 |
| 11/12/2025 | 109.2 | 112.6 | 109.1 | 109.8 |
| 11/13/2025 | 110 | 112.7 | 106.5 | 107.8 |
| 11/16/2025 | 109 | 112.5 | 108.8 | 110.3 |
| 11/17/2025 | 110.4 | 119.6 | 109.1 | 116.1 |
| 11/18/2025 | 115.9 | 118.1 | 113.6 | 113.7 |
| 11/19/2025 | 115 | 118 | 114.3 | 115.6 |
| 11/20/2025 | 115.6 | 116 | 111.2 | 111.7 |
| 11/23/2025 | 111.7 | 114.7 | 110.5 | 113 |
| 11/24/2025 | 113.9 | 113.9 | 108.9 | 109.5 |
| 11/25/2025 | 110.4 | 110.4 | 107.7 | 108.1 |
| 11/26/2025 | 108.8 | 109.3 | 105.8 | 105.8 |
| 11/27/2025 | 105.9 | 106.5 | 104.7 | 105.4 |
| 11/30/2025 | 109.3 | 109.9 | 106.5 | 108.5 |
| 12/01/2025 | 108.5 | 110.1 | 107.7 | 108.1 |
| 12/02/2025 | 108.3 | 109.2 | 107.2 | 108.1 |
| 12/03/2025 | 108.1 | 109.5 | 106.2 | 106.5 |
| 12/04/2025 | 106.5 | 107.6 | 104.9 | 105.6 |
| 12/07/2025 | 106.9 | 108.5 | 106.3 | 106.8 |
| 12/08/2025 | 106.8 | 109.8 | 105.7 | 109.2 |
| 12/09/2025 | 109.3 | 111.3 | 106.3 | 106.3 |
| 12/10/2025 | 107.1 | 108.1 | 106.1 | 106.6 |
| 12/11/2025 | 106.9 | 107.7 | 105.8 | 106.3 |
| 12/14/2025 | 106.3 | 108 | 106.3 | 107 |
| 12/15/2025 | 107.8 | 109.6 | 105.8 | 108.3 |
| 12/16/2025 | 108.6 | 109.5 | 106.9 | 106.9 |
| 12/17/2025 | 107.2 | 108.2 | 106.2 | 106.5 |
| 12/18/2025 | 106.5 | 107.6 | 104.9 | 105.3 |
| 12/21/2025 | 106 | 106.9 | 105.6 | 105.6 |
| 12/22/2025 | 105.6 | 106.1 | 104 | 104.2 |
| 12/23/2025 | 104.2 | 106.4 | 103.6 | 105.1 |
| 12/24/2025 | 105.1 | 106.3 | 105 | 105.2 |
| 12/25/2025 | 106.2 | 106.5 | 103.6 | 104 |
| 12/28/2025 | 104 | 105.9 | 102.4 | 103.9 |
| 12/29/2025 | 103.7 | 104.8 | 102.6 | 104 |
| 12/30/2025 | 103.7 | 105 | 102.9 | 103.5 |