ALCTL: ALCATEL LUCENT TELETAŞ TELEKOMÜNİKASYON A.Ş. Historical Data

2023 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

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

Menu

Create your free account now!

ALCTL: ALCATEL LUCENT TELETAŞ TELEKOMÜNİKASYON A.Ş. Historical Data

2023 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

ALCTL: ALCATEL LUCENT TELETAŞ TELEKOMÜNİKASYON A.Ş. Historical Data

2023 Historical Chart

Average

Low

High