ALCTL
ALCATEL LUCENT TELETAŞ TELEKOMÜNİKASYON A.Ş.
15:10:00
157.5 ₺
-2.700 (%-1.69)
Previous Close: 160.2·
Volatility: 3.060
Day Low₺157.5
Day High₺162.4
Market Data
Spot Rate
B:157.5
A:157.6
Week over week (WoW)
+2.87%
Month over month (MoM)
+19.32%
Year to date (YTD)
+52.17%
Year over year (YoY)
+60.71%
ALCTL: ALCATEL LUCENT TELETAŞ TELEKOMÜNİKASYON A.Ş. Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 85.5107
CLOSE 85.1393
Low
LOW 54.4
High
HIGH 139.9
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 104.3 | 112 | 101.9 | 108 |
| 01/02/2023 | 108.1 | 111.6 | 102.1 | 102.5 |
| 01/03/2023 | 102.6 | 102.9 | 94.45 | 95.8 |
| 01/04/2023 | 95.85 | 96.7 | 86.3 | 86.3 |
| 01/05/2023 | 85.75 | 92.2 | 80.45 | 91.6 |
| 01/08/2023 | 91.6 | 93.95 | 85.5 | 86.7 |
| 01/09/2023 | 86.7 | 89.2 | 82.4 | 82.6 |
| 01/10/2023 | 83.35 | 85.75 | 76.2 | 76.2 |
| 01/11/2023 | 78.2 | 80 | 70.3 | 77.95 |
| 01/12/2023 | 78.5 | 81.8 | 76.05 | 79.5 |
| 01/15/2023 | 79.75 | 83.8 | 78.35 | 81.7 |
| 01/16/2023 | 82 | 85.15 | 80.7 | 82.25 |
| 01/17/2023 | 82.55 | 84.8 | 81 | 83 |
| 01/18/2023 | 82.95 | 88.65 | 82 | 84.7 |
| 01/19/2023 | 84.7 | 88.8 | 84.25 | 86.25 |
| 01/22/2023 | 86.55 | 86.8 | 80.9 | 82.1 |
| 01/23/2023 | 81.5 | 82.25 | 77.45 | 78.7 |
| 01/24/2023 | 79.45 | 79.9 | 73 | 77.35 |
| 01/25/2023 | 77 | 82.2 | 75.85 | 76.5 |
| 01/26/2023 | 76.5 | 76.5 | 72.7 | 76.2 |
| 01/29/2023 | 76 | 83.8 | 73.05 | 83.8 |
| 01/30/2023 | 83.05 | 83.45 | 77.7 | 78.8 |
| 01/31/2023 | 78.9 | 84.65 | 76.2 | 76.3 |
| 02/01/2023 | 76.15 | 77.1 | 68.7 | 72 |
| 02/02/2023 | 72.3 | 76 | 70 | 75.3 |
| 02/05/2023 | 73 | 74.75 | 70 | 73.1 |
| 02/06/2023 | 72.85 | 73 | 65.8 | 65.8 |
| 02/14/2023 | 65.9 | 72.35 | 65.9 | 72.35 |
| 02/15/2023 | 74 | 76.3 | 66.95 | 70 |
| 02/16/2023 | 69.8 | 71.4 | 67.5 | 69.2 |
| 02/19/2023 | 70 | 72.35 | 69.3 | 70.85 |
| 02/20/2023 | 70.8 | 71.85 | 68.95 | 68.95 |
| 02/21/2023 | 69.2 | 74.5 | 68 | 71.15 |
| 02/22/2023 | 72 | 74 | 69.95 | 72.9 |
| 02/23/2023 | 72.9 | 76 | 72.1 | 75 |
| 02/26/2023 | 75.2 | 78.95 | 73.9 | 77.1 |
| 02/27/2023 | 77.3 | 78.15 | 72.65 | 73.15 |
| 02/28/2023 | 74 | 74.5 | 73.15 | 74.05 |
| 03/01/2023 | 74.05 | 77.2 | 73.5 | 76 |
| 03/02/2023 | 76 | 76.2 | 72.2 | 73.8 |
| 03/05/2023 | 74.7 | 77.35 | 73.9 | 76.5 |
| 03/06/2023 | 76.5 | 78 | 75.45 | 77.1 |
| 03/07/2023 | 77.25 | 78.2 | 76 | 77.9 |
| 03/08/2023 | 78.25 | 78.7 | 77.35 | 78.5 |
| 03/09/2023 | 78.05 | 82.95 | 77.5 | 81.55 |
| 03/12/2023 | 82.5 | 85 | 82.2 | 83.35 |
| 03/13/2023 | 80 | 80.65 | 75.05 | 75.6 |
| 03/14/2023 | 75.5 | 75.6 | 71.7 | 72.1 |
| 03/15/2023 | 73.5 | 74 | 66.75 | 67.55 |
| 03/16/2023 | 68.3 | 74.3 | 67.6 | 71 |
| 03/19/2023 | 71 | 71 | 67 | 67 |
| 03/20/2023 | 67.45 | 68.2 | 65.1 | 66.7 |
| 03/21/2023 | 67.5 | 68.2 | 66.15 | 67 |
| 03/22/2023 | 67.4 | 67.65 | 66.3 | 66.95 |
| 03/23/2023 | 67.5 | 69.85 | 67.1 | 67.9 |
| 03/26/2023 | 68.75 | 68.9 | 66.85 | 66.95 |
| 03/27/2023 | 67 | 67.05 | 61.8 | 62.1 |
| 03/28/2023 | 62.1 | 64.95 | 60 | 63.65 |
| 03/29/2023 | 63.65 | 68.9 | 63.5 | 66.95 |
| 03/30/2023 | 66.9 | 68.6 | 62.95 | 63.85 |
| 04/02/2023 | 64.7 | 64.7 | 61 | 63.2 |
| 04/03/2023 | 63.7 | 65.6 | 63.2 | 64.45 |
| 04/04/2023 | 63.95 | 66.75 | 63.95 | 65 |
| 04/05/2023 | 65.3 | 71.5 | 65.3 | 68.2 |
| 04/06/2023 | 68.15 | 69.35 | 66.35 | 67.15 |
| 04/09/2023 | 68 | 70.1 | 66.1 | 68.7 |
| 04/10/2023 | 68.7 | 72.4 | 67.3 | 72.4 |
| 04/11/2023 | 72.4 | 72.75 | 69.55 | 70.5 |
| 04/12/2023 | 70.5 | 71.05 | 68.6 | 69 |
| 04/13/2023 | 69.4 | 69.9 | 67.4 | 68 |
| 04/16/2023 | 68 | 68.9 | 66.05 | 66.05 |
| 04/17/2023 | 66.7 | 66.9 | 65.05 | 65.2 |
| 04/18/2023 | 66 | 66 | 64.8 | 65 |
| 04/19/2023 | 65 | 65.95 | 64.15 | 64.5 |
| 04/23/2023 | 64.7 | 67.05 | 64.7 | 65.5 |
| 04/24/2023 | 65.95 | 66.15 | 62.7 | 63 |
| 04/25/2023 | 63 | 63.6 | 60.2 | 61.1 |
| 04/26/2023 | 61.1 | 67.2 | 60.3 | 67.2 |
| 04/27/2023 | 69.6 | 69.7 | 60.5 | 62.45 |
| 05/01/2023 | 63.4 | 63.9 | 58.25 | 58.3 |
| 05/02/2023 | 64.1 | 64.1 | 58.3 | 59.25 |
| 05/03/2023 | 59 | 62.15 | 58.25 | 60.8 |
| 05/04/2023 | 60.8 | 62 | 59.65 | 59.65 |
| 05/07/2023 | 59.9 | 60.55 | 57.35 | 59.95 |
| 05/08/2023 | 60.55 | 61.05 | 57.7 | 57.85 |
| 05/09/2023 | 57.15 | 58.1 | 56.2 | 56.2 |
| 05/10/2023 | 56.35 | 61.1 | 54.4 | 60.7 |
| 05/11/2023 | 60 | 61.65 | 58.55 | 59.25 |
| 05/14/2023 | 56.2 | 59.1 | 56.2 | 57 |
| 05/15/2023 | 57 | 59 | 57 | 58.45 |
| 05/16/2023 | 58.5 | 63.1 | 58.5 | 63 |
| 05/17/2023 | 63.55 | 63.95 | 59.45 | 60 |
| 05/21/2023 | 60.1 | 61.25 | 58.6 | 60 |
| 05/22/2023 | 60.05 | 63.4 | 57.4 | 62 |
| 05/23/2023 | 61.8 | 66 | 61.75 | 64.7 |
| 05/24/2023 | 64.55 | 67.7 | 62.95 | 65.15 |
| 05/25/2023 | 65.1 | 66 | 63.25 | 65.25 |
| 05/28/2023 | 65.45 | 70.1 | 65 | 68.45 |
| 05/29/2023 | 68.65 | 71 | 68 | 70.95 |
| 05/30/2023 | 70.8 | 72.95 | 69.25 | 71.3 |
| 05/31/2023 | 71.45 | 72.7 | 69.9 | 70.8 |
| 06/01/2023 | 71.65 | 73.4 | 70.9 | 72 |
| 06/04/2023 | 72.75 | 75 | 72.55 | 74.5 |
| 06/05/2023 | 74.75 | 75.8 | 72.5 | 73.6 |
| 06/06/2023 | 74.4 | 75 | 73.4 | 73.95 |
| 06/07/2023 | 73.7 | 77.05 | 72.85 | 77 |
| 06/08/2023 | 76.95 | 82.95 | 75.8 | 82 |
| 06/11/2023 | 82.05 | 83.95 | 80.65 | 83.3 |
| 06/12/2023 | 83.3 | 83.45 | 79.2 | 81.8 |
| 06/13/2023 | 82.55 | 89.4 | 80.4 | 87.9 |
| 06/14/2023 | 87.9 | 94.75 | 87.1 | 90.5 |
| 06/15/2023 | 90.5 | 93.1 | 84.35 | 84.6 |
| 06/18/2023 | 84 | 88 | 82.15 | 82.25 |
| 06/19/2023 | 82.25 | 83.05 | 78.5 | 82.5 |
| 06/20/2023 | 82.95 | 84.3 | 79.8 | 80.9 |
| 06/21/2023 | 80.9 | 85.25 | 79 | 83.55 |
| 06/22/2023 | 84 | 88.8 | 84 | 87.05 |
| 06/25/2023 | 87.1 | 91.2 | 86.5 | 89.95 |
| 06/26/2023 | 90 | 90.75 | 88.5 | 88.85 |
| 07/02/2023 | 89.7 | 96.4 | 89.7 | 96.2 |
| 07/03/2023 | 97.1 | 97.85 | 92.6 | 92.7 |
| 07/04/2023 | 92.45 | 93.65 | 88.6 | 91.9 |
| 07/05/2023 | 92.2 | 94.75 | 92.15 | 93.05 |
| 07/06/2023 | 94.7 | 94.7 | 92.25 | 92.6 |
| 07/09/2023 | 93 | 95.35 | 92.1 | 94.1 |
| 07/10/2023 | 95 | 95.45 | 91.75 | 93 |
| 07/11/2023 | 93 | 93.4 | 89.65 | 90.2 |
| 07/12/2023 | 90.05 | 95.35 | 89.5 | 93.3 |
| 07/13/2023 | 93.3 | 94 | 92.2 | 93.5 |
| 07/16/2023 | 94.95 | 97 | 93.75 | 95.85 |
| 07/17/2023 | 97 | 97.5 | 92.6 | 92.8 |
| 07/18/2023 | 92.95 | 96.95 | 91 | 96.95 |
| 07/19/2023 | 97.9 | 99.7 | 95 | 99.5 |
| 07/20/2023 | 100.7 | 102.7 | 95.9 | 98.25 |
| 07/23/2023 | 98.3 | 102 | 97.9 | 100.2 |
| 07/24/2023 | 100.1 | 101.6 | 93.15 | 93.4 |
| 07/25/2023 | 93.4 | 95.55 | 92.8 | 93.65 |
| 07/26/2023 | 94.5 | 96.75 | 93.7 | 95.6 |
| 07/27/2023 | 95.4 | 99.5 | 95.35 | 97.85 |
| 07/30/2023 | 98.7 | 99.9 | 97.5 | 98.6 |
| 07/31/2023 | 98.2 | 98.5 | 95 | 97.35 |
| 08/01/2023 | 97.45 | 104.5 | 97 | 103 |
| 08/02/2023 | 103.6 | 106 | 99.2 | 100 |
| 08/03/2023 | 101.9 | 104.2 | 98.75 | 103.8 |
| 08/06/2023 | 103.9 | 114.1 | 103.7 | 114.1 |
| 08/07/2023 | 114.1 | 118.9 | 109.8 | 115.4 |
| 08/08/2023 | 103.9 | 106.3 | 103.9 | 103.9 |
| 08/09/2023 | 98 | 103.9 | 94.2 | 95.3 |
| 08/10/2023 | 95.3 | 100.6 | 92.45 | 99.3 |
| 08/13/2023 | 99.65 | 103.2 | 97 | 97 |
| 08/14/2023 | 96.7 | 101 | 96.3 | 99.2 |
| 08/15/2023 | 99.4 | 100.8 | 97.6 | 97.8 |
| 08/16/2023 | 98.05 | 99.6 | 96.7 | 98.6 |
| 08/17/2023 | 98.95 | 98.95 | 94.1 | 94.9 |
| 08/20/2023 | 94 | 99.4 | 91.2 | 97.35 |
| 08/21/2023 | 97.35 | 102 | 96.25 | 100.4 |
| 08/22/2023 | 101.5 | 109 | 100.5 | 100.7 |
| 08/23/2023 | 101 | 104.2 | 95.05 | 95.7 |
| 08/24/2023 | 95.95 | 100 | 94.75 | 98.4 |
| 08/27/2023 | 98.6 | 102.4 | 98.6 | 101.2 |
| 08/28/2023 | 101.5 | 102.5 | 98.25 | 98.65 |
| 08/30/2023 | 100.6 | 103.2 | 99.5 | 101.2 |
| 08/31/2023 | 101.2 | 102.9 | 100.3 | 101.4 |
| 09/03/2023 | 102.3 | 105.6 | 101.5 | 103.8 |
| 09/04/2023 | 104.6 | 105.6 | 100.1 | 102.3 |
| 09/05/2023 | 103.4 | 103.4 | 98.55 | 99.1 |
| 09/06/2023 | 99.95 | 102 | 99.55 | 100.9 |
| 09/07/2023 | 102.1 | 107.3 | 100.4 | 105.7 |
| 09/10/2023 | 108.4 | 109.4 | 100.8 | 101.1 |
| 09/11/2023 | 101.2 | 103.2 | 98.65 | 101 |
| 09/12/2023 | 101.5 | 102.8 | 97 | 97.95 |
| 09/13/2023 | 97.9 | 98.3 | 91 | 97.3 |
| 09/14/2023 | 98.45 | 99.1 | 94.6 | 97.15 |
| 09/17/2023 | 97.1 | 97.6 | 90 | 90.05 |
| 09/18/2023 | 91 | 91.9 | 88.6 | 91.1 |
| 09/19/2023 | 92 | 94.1 | 89.5 | 90.5 |
| 09/20/2023 | 90.5 | 95.05 | 86.1 | 94.25 |
| 09/21/2023 | 94.7 | 97.05 | 92.8 | 95.75 |
| 09/24/2023 | 96.35 | 102.7 | 96.35 | 100.1 |
| 09/25/2023 | 101 | 101.4 | 98.15 | 99.4 |
| 09/26/2023 | 100.9 | 102.9 | 99.25 | 102.5 |
| 09/27/2023 | 103.8 | 105.7 | 100.6 | 101.6 |
| 09/28/2023 | 102 | 108.5 | 100.7 | 106 |
| 10/01/2023 | 107.5 | 108 | 104.3 | 104.7 |
| 10/02/2023 | 106.7 | 112.1 | 104.4 | 110.8 |
| 10/03/2023 | 114 | 121.8 | 110.8 | 119.7 |
| 10/04/2023 | 119 | 124.9 | 113.1 | 123.5 |
| 10/05/2023 | 122.5 | 134.8 | 117.8 | 131.6 |
| 10/08/2023 | 130.1 | 139.9 | 127 | 129.3 |
| 10/09/2023 | 133 | 135.4 | 125.8 | 130 |
| 10/10/2023 | 130.2 | 131.5 | 121.7 | 123.6 |
| 10/11/2023 | 124.1 | 126.2 | 112.5 | 118.5 |
| 10/12/2023 | 118.5 | 118.9 | 110 | 112.2 |
| 10/15/2023 | 116 | 116 | 103.2 | 104 |
| 10/16/2023 | 104 | 106.8 | 101.5 | 106 |
| 10/17/2023 | 103.8 | 104.6 | 98.55 | 98.55 |
| 10/18/2023 | 99.6 | 103.5 | 97.65 | 101.3 |
| 10/19/2023 | 99.95 | 99.95 | 95 | 95.05 |
| 10/22/2023 | 98.95 | 98.95 | 93.95 | 98.05 |
| 10/23/2023 | 98.15 | 104.7 | 95.9 | 104 |
| 10/24/2023 | 101 | 103.9 | 93.6 | 93.6 |
| 10/25/2023 | 95 | 97.35 | 90.55 | 94.45 |
| 10/26/2023 | 94.45 | 94.5 | 89.75 | 91.5 |
| 10/29/2023 | 91.5 | 92.15 | 87.4 | 89.3 |
| 10/30/2023 | 90.05 | 98.2 | 88.5 | 89.45 |
| 10/31/2023 | 91 | 91.9 | 87.15 | 91.3 |
| 11/01/2023 | 91.4 | 93.75 | 91.35 | 92.95 |
| 11/02/2023 | 93.35 | 95.85 | 91.5 | 94.15 |
| 11/05/2023 | 95 | 97.6 | 94.7 | 96.35 |
| 11/06/2023 | 96.15 | 99 | 95.5 | 97.4 |
| 11/07/2023 | 97.95 | 97.95 | 94.8 | 95.15 |
| 11/08/2023 | 94.65 | 94.7 | 92.1 | 93.2 |
| 11/09/2023 | 93.35 | 95.2 | 92.95 | 94.05 |
| 11/12/2023 | 94.45 | 95.2 | 91.15 | 91.55 |
| 11/13/2023 | 92.95 | 93 | 90 | 92.7 |
| 11/14/2023 | 93.3 | 93.9 | 91.9 | 92.7 |
| 11/15/2023 | 92.65 | 93.2 | 91.25 | 91.5 |
| 11/16/2023 | 91.7 | 93.25 | 90.55 | 93.2 |
| 11/19/2023 | 93.25 | 97.35 | 93 | 96.15 |
| 11/20/2023 | 97.35 | 97.35 | 94.25 | 94.55 |
| 11/21/2023 | 94.85 | 95.6 | 93.3 | 95.1 |
| 11/22/2023 | 95.5 | 96 | 92.8 | 92.95 |
| 11/23/2023 | 94.5 | 94.7 | 92 | 93.6 |
| 11/26/2023 | 94.3 | 96.3 | 93.7 | 95.45 |
| 11/27/2023 | 95.55 | 95.7 | 92.3 | 92.75 |
| 11/28/2023 | 93.8 | 93.8 | 90.5 | 91.2 |
| 11/29/2023 | 90.8 | 92.65 | 90.2 | 90.35 |
| 11/30/2023 | 91.3 | 93.45 | 89.9 | 92.6 |
| 12/03/2023 | 92.9 | 93.7 | 90 | 90.6 |
| 12/04/2023 | 90.6 | 91.9 | 88.35 | 88.7 |
| 12/05/2023 | 88.7 | 90.75 | 85 | 86 |
| 12/06/2023 | 85.95 | 86.95 | 84.3 | 86.85 |
| 12/07/2023 | 86.9 | 87.65 | 84 | 84.05 |
| 12/10/2023 | 84.05 | 84.05 | 81 | 81.45 |
| 12/11/2023 | 81.45 | 85.4 | 80.55 | 81.65 |
| 12/12/2023 | 81 | 81.75 | 77.85 | 78.1 |
| 12/13/2023 | 80.7 | 80.7 | 78 | 79.95 |
| 12/14/2023 | 80.5 | 87.9 | 79.5 | 85 |
| 12/17/2023 | 84.6 | 89 | 82.2 | 86.3 |
| 12/18/2023 | 85.4 | 87.9 | 83.45 | 84.7 |
| 12/19/2023 | 84.65 | 84.95 | 81 | 82.2 |
| 12/20/2023 | 81.85 | 82.7 | 80 | 82.3 |
| 12/21/2023 | 82 | 82.3 | 79 | 79 |
| 12/24/2023 | 78.9 | 78.9 | 71.1 | 72 |
| 12/25/2023 | 72 | 73.8 | 68.7 | 71.05 |
| 12/26/2023 | 71.1 | 75 | 70.05 | 72.05 |
| 12/27/2023 | 72.5 | 74.4 | 71.8 | 73.3 |
| 12/28/2023 | 73.3 | 78.85 | 73.15 | 76.35 |