TTKOM
TÜRK TELEKOMÜNİKASYON A.Ş.
17:56:25
63.15 ₺
-0.850 (%-1.33)
Önceki Kapanış: 64·
Volatilite: 1.640
Düşük₺62.75
Yüksek₺63.8
Piyasa Verileri
Spot Piyasa
A:63.1
S:63.15
Önceki haftaya göre (WoW)
-1.48%
Önceki aya göre (MoM)
+3.10%
Yılbaşından bugüne (YTD)
+9.83%
Önceki yıla göre (YoY)
+11.77%
TTKOM: TÜRK TELEKOMÜNİKASYON A.Ş. Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 5,2375
KAPANIŞ 5,2263
En Düşük
DÜŞÜK 4,2058
En Yüksek
YÜKSEK 5,9234
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 19.06.2017 | 5,0326 | 5,0326 | 4,9764 | 4,9922 |
| 20.06.2017 | 5,0004 | 5,0326 | 4,9764 | 5,0244 |
| 21.06.2017 | 5,0405 | 5,0485 | 5,0004 | 5,0326 |
| 22.06.2017 | 5,0405 | 5,0888 | 5,0165 | 5,0485 |
| 27.06.2017 | 5,0084 | 5,0565 | 4,9843 | 5,0405 |
| 28.06.2017 | 5,0485 | 5,0645 | 5,0084 | 5,0565 |
| 29.06.2017 | 5,0244 | 5,0645 | 5,0004 | 5,0084 |
| 02.07.2017 | 5,0405 | 5,0565 | 4,9843 | 5,0004 |
| 03.07.2017 | 5,0084 | 5,0244 | 4,9683 | 4,9764 |
| 04.07.2017 | 4,9764 | 5,0004 | 4,912 | 4,9201 |
| 05.07.2017 | 4,9201 | 4,9361 | 4,8398 | 4,8559 |
| 06.07.2017 | 4,8639 | 4,9282 | 4,8559 | 4,888 |
| 09.07.2017 | 4,9041 | 4,9282 | 4,888 | 4,9041 |
| 10.07.2017 | 4,9041 | 4,9764 | 4,88 | 4,9764 |
| 11.07.2017 | 4,9683 | 5,0084 | 4,9522 | 4,9843 |
| 12.07.2017 | 5,0084 | 5,1528 | 4,9764 | 5,0888 |
| 13.07.2017 | 5,1047 | 5,1609 | 5,0806 | 5,0806 |
| 16.07.2017 | 5,0888 | 5,3054 | 5,0806 | 5,2893 |
| 17.07.2017 | 5,2893 | 5,2893 | 5,2091 | 5,2171 |
| 18.07.2017 | 5,2491 | 5,4579 | 5,2251 | 5,4178 |
| 19.07.2017 | 5,4178 | 5,6024 | 5,4097 | 5,5381 |
| 20.07.2017 | 5,5381 | 5,5702 | 5,466 | 5,5463 |
| 23.07.2017 | 5,5783 | 5,6987 | 5,5542 | 5,5783 |
| 24.07.2017 | 5,6665 | 5,6746 | 5,5863 | 5,6265 |
| 25.07.2017 | 5,8191 | 5,8432 | 5,7068 | 5,7468 |
| 26.07.2017 | 5,787 | 5,8432 | 5,7709 | 5,8351 |
| 27.07.2017 | 5,8512 | 5,8833 | 5,787 | 5,8351 |
| 30.07.2017 | 5,8351 | 5,8512 | 5,795 | 5,8191 |
| 31.07.2017 | 5,8592 | 5,8592 | 5,6746 | 5,7068 |
| 01.08.2017 | 5,7388 | 5,7388 | 5,6345 | 5,7148 |
| 02.08.2017 | 5,6906 | 5,7068 | 5,6345 | 5,6424 |
| 03.08.2017 | 5,6424 | 5,6906 | 5,6185 | 5,6424 |
| 06.08.2017 | 5,6504 | 5,6906 | 5,6103 | 5,6665 |
| 07.08.2017 | 5,6665 | 5,7068 | 5,6265 | 5,6746 |
| 08.08.2017 | 5,6424 | 5,7548 | 5,6345 | 5,7308 |
| 09.08.2017 | 5,7629 | 5,787 | 5,7148 | 5,7629 |
| 10.08.2017 | 5,7068 | 5,7148 | 5,6265 | 5,6665 |
| 13.08.2017 | 5,7468 | 5,7468 | 5,6665 | 5,7148 |
| 14.08.2017 | 5,7468 | 5,8753 | 5,6185 | 5,6586 |
| 15.08.2017 | 5,6665 | 5,7548 | 5,466 | 5,6424 |
| 16.08.2017 | 5,6665 | 5,6987 | 5,6103 | 5,6826 |
| 17.08.2017 | 5,6345 | 5,6424 | 5,6024 | 5,6345 |
| 20.08.2017 | 5,6265 | 5,6987 | 5,6103 | 5,6746 |
| 21.08.2017 | 5,6987 | 5,7068 | 5,6265 | 5,6826 |
| 22.08.2017 | 5,6746 | 5,6826 | 5,6345 | 5,6504 |
| 23.08.2017 | 5,6504 | 5,7148 | 5,6424 | 5,6906 |
| 24.08.2017 | 5,6906 | 5,6987 | 5,6345 | 5,6424 |
| 27.08.2017 | 5,6826 | 5,8994 | 5,6665 | 5,8592 |
| 28.08.2017 | 5,8592 | 5,9234 | 5,811 | 5,8753 |
| 30.08.2017 | 5,8833 | 5,8994 | 5,7629 | 5,7629 |
| 04.09.2017 | 5,787 | 5,795 | 5,6665 | 5,7068 |
| 05.09.2017 | 5,7068 | 5,7789 | 5,6746 | 5,7388 |
| 06.09.2017 | 5,7388 | 5,7709 | 5,6906 | 5,7388 |
| 07.09.2017 | 5,7308 | 5,7468 | 5,6024 | 5,6024 |
| 10.09.2017 | 5,6024 | 5,7068 | 5,5943 | 5,6424 |
| 11.09.2017 | 5,6345 | 5,6504 | 5,5702 | 5,6024 |
| 12.09.2017 | 5,5863 | 5,6185 | 5,5542 | 5,5542 |
| 13.09.2017 | 5,5542 | 5,5783 | 5,4418 | 5,4418 |
| 14.09.2017 | 5,4498 | 5,4579 | 5,2652 | 5,2652 |
| 17.09.2017 | 5,2652 | 5,3294 | 5,2652 | 5,3294 |
| 18.09.2017 | 5,3214 | 5,3375 | 5,2251 | 5,2814 |
| 19.09.2017 | 5,2814 | 5,3617 | 5,2091 | 5,3054 |
| 20.09.2017 | 5,3536 | 5,3617 | 5,2491 | 5,3134 |
| 21.09.2017 | 5,3455 | 5,3617 | 5,2572 | 5,2733 |
| 24.09.2017 | 5,2814 | 5,2814 | 5,0645 | 5,1449 |
| 25.09.2017 | 5,1528 | 5,2412 | 5,0726 | 5,2091 |
| 26.09.2017 | 5,1769 | 5,193 | 5,0888 | 5,1528 |
| 27.09.2017 | 5,1208 | 5,3936 | 5,1047 | 5,3455 |
| 28.09.2017 | 5,3455 | 5,49 | 5,2331 | 5,4498 |
| 01.10.2017 | 5,4257 | 5,4498 | 5,3294 | 5,3455 |
| 02.10.2017 | 5,3375 | 5,3375 | 5,2572 | 5,3214 |
| 03.10.2017 | 5,3054 | 5,3214 | 5,2733 | 5,2974 |
| 04.10.2017 | 5,2814 | 5,5061 | 5,2814 | 5,5061 |
| 05.10.2017 | 5,5221 | 5,5301 | 5,3695 | 5,3936 |
| 08.10.2017 | 5,3455 | 5,3536 | 5,0405 | 5,193 |
| 09.10.2017 | 5,2814 | 5,2974 | 5,2011 | 5,2733 |
| 10.10.2017 | 5,2733 | 5,3777 | 5,2733 | 5,3134 |
| 11.10.2017 | 5,4097 | 5,5301 | 5,3054 | 5,5301 |
| 12.10.2017 | 5,5221 | 5,5221 | 5,4097 | 5,466 |
| 15.10.2017 | 5,49 | 5,498 | 5,3214 | 5,3617 |
| 16.10.2017 | 5,3617 | 5,5381 | 5,3536 | 5,466 |
| 17.10.2017 | 5,5943 | 5,5943 | 5,3455 | 5,4017 |
| 18.10.2017 | 5,3936 | 5,498 | 5,3857 | 5,4418 |
| 19.10.2017 | 5,4418 | 5,4579 | 5,3936 | 5,4339 |
| 22.10.2017 | 5,4178 | 5,4257 | 5,3455 | 5,3936 |
| 23.10.2017 | 5,3857 | 5,3936 | 5,2171 | 5,3294 |
| 24.10.2017 | 5,3294 | 5,3455 | 5,1047 | 5,1128 |
| 25.10.2017 | 5,1208 | 5,1609 | 5,0726 | 5,1208 |
| 26.10.2017 | 5,1047 | 5,1128 | 5,0244 | 5,0405 |
| 29.10.2017 | 5,0645 | 5,0645 | 4,9764 | 5,0165 |
| 30.10.2017 | 5,0485 | 5,1769 | 5,0326 | 5,1769 |
| 31.10.2017 | 5,2011 | 5,3134 | 5,1208 | 5,2733 |
| 01.11.2017 | 5,3294 | 5,4178 | 5,2251 | 5,2251 |
| 02.11.2017 | 5,2412 | 5,2572 | 5,0244 | 5,0726 |
| 05.11.2017 | 5,1289 | 5,169 | 5,0004 | 5,1367 |
| 06.11.2017 | 5,1367 | 5,2572 | 5,0806 | 5,1128 |
| 07.11.2017 | 5,1289 | 5,2091 | 5,0165 | 5,0485 |
| 08.11.2017 | 5,0565 | 5,0726 | 4,9201 | 4,9361 |
| 09.11.2017 | 4,9603 | 4,9683 | 4,7757 | 4,7917 |
| 12.11.2017 | 4,8318 | 4,8398 | 4,7355 | 4,7596 |
| 13.11.2017 | 4,7677 | 4,848 | 4,7035 | 4,7917 |
| 14.11.2017 | 4,7917 | 4,8077 | 4,6232 | 4,6232 |
| 15.11.2017 | 4,6391 | 4,7917 | 4,6313 | 4,6874 |
| 16.11.2017 | 4,7194 | 4,7515 | 4,575 | 4,6313 |
| 19.11.2017 | 4,6391 | 4,6633 | 4,5108 | 4,5589 |
| 20.11.2017 | 4,5187 | 4,6553 | 4,5028 | 4,5509 |
| 21.11.2017 | 4,575 | 4,583 | 4,4063 | 4,5509 |
| 22.11.2017 | 4,591 | 4,6472 | 4,5187 | 4,5589 |
| 23.11.2017 | 4,5348 | 4,5589 | 4,4546 | 4,4546 |
| 26.11.2017 | 4,4707 | 4,5348 | 4,3984 | 4,5269 |
| 27.11.2017 | 4,5108 | 4,5348 | 4,2781 | 4,2781 |
| 28.11.2017 | 4,294 | 4,3101 | 4,2058 | 4,2539 |
| 29.11.2017 | 4,27 | 4,5669 | 4,27 | 4,5669 |
| 30.11.2017 | 4,5669 | 4,7115 | 4,4947 | 4,6232 |
| 03.12.2017 | 4,6553 | 4,6874 | 4,4947 | 4,5187 |
| 04.12.2017 | 4,5589 | 4,6633 | 4,5509 | 4,6633 |
| 05.12.2017 | 4,6633 | 4,88 | 4,6391 | 4,7677 |
| 06.12.2017 | 4,8158 | 5,0004 | 4,7997 | 4,9282 |
| 07.12.2017 | 4,9522 | 4,9764 | 4,8238 | 4,912 |
| 10.12.2017 | 4,9522 | 5,0565 | 4,9201 | 5,0004 |
| 11.12.2017 | 5,0004 | 5,0244 | 4,9201 | 4,9522 |
| 12.12.2017 | 4,9764 | 4,9764 | 4,872 | 4,912 |
| 13.12.2017 | 4,9201 | 5,0726 | 4,912 | 4,9522 |
| 14.12.2017 | 4,9683 | 5,1367 | 4,9361 | 5,0726 |
| 17.12.2017 | 5,1208 | 5,1367 | 5,0244 | 5,0244 |
| 18.12.2017 | 5,0485 | 5,185 | 5,0244 | 5,1289 |
| 19.12.2017 | 5,1289 | 5,2011 | 5,0645 | 5,0726 |
| 20.12.2017 | 5,1047 | 5,1528 | 5,0485 | 5,0726 |
| 21.12.2017 | 5,0888 | 5,1128 | 5,0565 | 5,0645 |
| 24.12.2017 | 5,0967 | 5,1047 | 5,0565 | 5,0806 |
| 25.12.2017 | 5,0888 | 5,1128 | 5,0565 | 5,0645 |
| 26.12.2017 | 5,0645 | 5,0726 | 5,0165 | 5,0485 |
| 27.12.2017 | 5,0565 | 5,169 | 5,0565 | 5,1609 |
| 28.12.2017 | 5,169 | 5,2251 | 5,1528 | 5,169 |