TTKOM
TÜRK TELEKOMÜNİKASYON A.Ş.
18:10:01
63.1 ₺
-0.900 (%-1.41)
Önceki Kapanış: 64·
Volatilite: 1.640
Düşük₺62.75
Yüksek₺63.8
Piyasa Verileri
Spot Piyasa
A:63.05
S:63.1
Önceki haftaya göre (WoW)
-1.56%
Önceki aya göre (MoM)
+3.02%
Yılbaşından bugüne (YTD)
+9.74%
Önceki yıla göre (YoY)
+11.68%
TTKOM: TÜRK TELEKOMÜNİKASYON A.Ş. Arşiv
2018 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4,0787
KAPANIŞ 4,0632
En Düşük
DÜŞÜK 2,5444
En Yüksek
YÜKSEK 5,7388
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2018 | 4,9603 | 5,169 | 4,9361 | 5,1367 |
| 02.01.2018 | 5,1609 | 5,2011 | 5,0485 | 5,0645 |
| 03.01.2018 | 5,0645 | 5,1128 | 5,0326 | 5,0967 |
| 04.01.2018 | 5,0967 | 5,1528 | 5,0726 | 5,1289 |
| 07.01.2018 | 5,1449 | 5,2572 | 5,1449 | 5,193 |
| 08.01.2018 | 5,185 | 5,2171 | 5,0565 | 5,0726 |
| 09.01.2018 | 5,0485 | 5,0645 | 4,9361 | 4,9922 |
| 10.01.2018 | 5,0244 | 5,0405 | 4,912 | 4,9442 |
| 11.01.2018 | 4,9603 | 5,0244 | 4,9522 | 4,9522 |
| 14.01.2018 | 4,9603 | 5,0326 | 4,8559 | 4,872 |
| 15.01.2018 | 4,8318 | 4,9922 | 4,8318 | 4,9922 |
| 16.01.2018 | 4,9922 | 5,1047 | 4,9442 | 5,1047 |
| 17.01.2018 | 5,1367 | 5,169 | 5,0326 | 5,1367 |
| 18.01.2018 | 5,1289 | 5,1289 | 4,9603 | 4,9843 |
| 21.01.2018 | 4,9843 | 5,0967 | 4,9442 | 5,0726 |
| 22.01.2018 | 5,1609 | 5,4739 | 5,1449 | 5,4257 |
| 23.01.2018 | 5,4418 | 5,6024 | 5,3777 | 5,4498 |
| 24.01.2018 | 5,4418 | 5,4418 | 5,2572 | 5,2652 |
| 25.01.2018 | 5,2974 | 5,3455 | 5,185 | 5,2011 |
| 28.01.2018 | 5,2572 | 5,2652 | 5,0806 | 5,2171 |
| 29.01.2018 | 5,1609 | 5,2733 | 5,1289 | 5,1609 |
| 30.01.2018 | 5,169 | 5,193 | 5,0726 | 5,0888 |
| 31.01.2018 | 5,0726 | 5,1769 | 5,0485 | 5,0726 |
| 01.02.2018 | 5,0726 | 5,1047 | 5,0004 | 5,0405 |
| 04.02.2018 | 5,0405 | 5,0967 | 4,9922 | 5,0726 |
| 05.02.2018 | 4,896 | 4,9922 | 4,8158 | 4,9522 |
| 06.02.2018 | 5,2974 | 5,2974 | 5,0888 | 5,1289 |
| 07.02.2018 | 5,1769 | 5,2572 | 5,0405 | 5,2011 |
| 08.02.2018 | 5,1128 | 5,169 | 4,896 | 4,9922 |
| 11.02.2018 | 5,0084 | 5,0326 | 4,9361 | 4,9683 |
| 12.02.2018 | 4,9764 | 5,0004 | 4,8318 | 4,8559 |
| 13.02.2018 | 4,888 | 4,912 | 4,7677 | 4,7997 |
| 14.02.2018 | 4,8238 | 4,9522 | 4,8158 | 4,9442 |
| 15.02.2018 | 4,9683 | 5,0165 | 4,9442 | 4,9442 |
| 18.02.2018 | 4,9764 | 5,0004 | 4,9201 | 4,9683 |
| 19.02.2018 | 4,9764 | 5,0485 | 4,9201 | 4,9522 |
| 20.02.2018 | 4,9522 | 5,0244 | 4,9522 | 5,0244 |
| 21.02.2018 | 5,0004 | 5,0888 | 5,0004 | 5,0405 |
| 22.02.2018 | 5,0726 | 5,2011 | 5,0645 | 5,185 |
| 25.02.2018 | 5,2251 | 5,3375 | 5,169 | 5,3134 |
| 26.02.2018 | 5,3214 | 5,3536 | 5,193 | 5,2171 |
| 27.02.2018 | 5,2091 | 5,2974 | 5,169 | 5,2491 |
| 28.02.2018 | 5,2491 | 5,4097 | 5,2331 | 5,2814 |
| 01.03.2018 | 5,2814 | 5,4017 | 5,2572 | 5,3777 |
| 04.03.2018 | 5,3936 | 5,4739 | 5,3617 | 5,4097 |
| 05.03.2018 | 5,4418 | 5,5943 | 5,4418 | 5,498 |
| 06.03.2018 | 5,498 | 5,5381 | 5,4498 | 5,4818 |
| 07.03.2018 | 5,5301 | 5,5542 | 5,4257 | 5,4739 |
| 08.03.2018 | 5,4818 | 5,5622 | 5,4498 | 5,498 |
| 11.03.2018 | 5,5301 | 5,5863 | 5,5221 | 5,5542 |
| 12.03.2018 | 5,5542 | 5,7148 | 5,4818 | 5,6906 |
| 13.03.2018 | 5,7308 | 5,7388 | 5,5463 | 5,5542 |
| 14.03.2018 | 5,5783 | 5,6424 | 5,5061 | 5,5381 |
| 15.03.2018 | 5,5622 | 5,6586 | 5,49 | 5,5783 |
| 18.03.2018 | 5,5863 | 5,6185 | 5,5141 | 5,5863 |
| 19.03.2018 | 5,6185 | 5,6424 | 5,4739 | 5,498 |
| 20.03.2018 | 5,5301 | 5,5783 | 5,4739 | 5,5301 |
| 21.03.2018 | 5,5463 | 5,5622 | 5,4257 | 5,4418 |
| 22.03.2018 | 5,4257 | 5,4257 | 5,3294 | 5,3936 |
| 25.03.2018 | 5,4178 | 5,5221 | 5,4097 | 5,4818 |
| 26.03.2018 | 5,5381 | 5,5381 | 5,498 | 5,498 |
| 27.03.2018 | 5,498 | 5,5542 | 5,3617 | 5,3777 |
| 28.03.2018 | 5,3857 | 5,4579 | 5,3695 | 5,3857 |
| 29.03.2018 | 5,3936 | 5,4178 | 5,3375 | 5,3375 |
| 01.04.2018 | 5,3455 | 5,3617 | 5,2572 | 5,2572 |
| 02.04.2018 | 5,2572 | 5,3695 | 5,2572 | 5,3455 |
| 03.04.2018 | 5,3536 | 5,3857 | 5,2974 | 5,3455 |
| 04.04.2018 | 5,3536 | 5,3936 | 5,2652 | 5,3375 |
| 05.04.2018 | 5,3054 | 5,3134 | 5,2091 | 5,2171 |
| 08.04.2018 | 5,2733 | 5,2733 | 4,9922 | 5,0405 |
| 09.04.2018 | 5,0565 | 5,0726 | 4,848 | 4,896 |
| 10.04.2018 | 4,888 | 4,9361 | 4,6874 | 4,8318 |
| 11.04.2018 | 4,8318 | 4,9522 | 4,8077 | 4,896 |
| 12.04.2018 | 4,912 | 4,9922 | 4,8639 | 4,88 |
| 15.04.2018 | 4,896 | 4,9361 | 4,872 | 4,896 |
| 16.04.2018 | 4,9282 | 4,9922 | 4,8398 | 4,9282 |
| 17.04.2018 | 4,9361 | 5,0888 | 4,888 | 5,0888 |
| 18.04.2018 | 5,0888 | 5,1609 | 5,0645 | 5,1289 |
| 19.04.2018 | 5,0888 | 5,1128 | 5,0485 | 5,1047 |
| 23.04.2018 | 5,1047 | 5,1449 | 5,0645 | 5,1208 |
| 24.04.2018 | 5,1367 | 5,1367 | 5,0004 | 5,0967 |
| 25.04.2018 | 5,1047 | 5,1528 | 4,9764 | 5,1528 |
| 26.04.2018 | 5,1769 | 5,193 | 5,1128 | 5,169 |
| 29.04.2018 | 5,185 | 5,185 | 5,0244 | 5,0405 |
| 01.05.2018 | 5,0405 | 5,0405 | 4,912 | 4,9442 |
| 02.05.2018 | 4,9361 | 4,9361 | 4,7115 | 4,7757 |
| 03.05.2018 | 4,7757 | 4,7757 | 4,543 | 4,6553 |
| 06.05.2018 | 4,6553 | 4,7115 | 4,583 | 4,5991 |
| 07.05.2018 | 4,6391 | 4,6472 | 4,5348 | 4,5589 |
| 08.05.2018 | 4,543 | 4,7515 | 4,4224 | 4,6313 |
| 09.05.2018 | 4,7035 | 4,7035 | 4,5509 | 4,6633 |
| 10.05.2018 | 4,6713 | 4,7515 | 4,591 | 4,6391 |
| 13.05.2018 | 4,6071 | 4,7917 | 4,6071 | 4,7515 |
| 14.05.2018 | 4,6151 | 4,6151 | 4,4867 | 4,5187 |
| 15.05.2018 | 4,5187 | 4,6313 | 4,4224 | 4,5108 |
| 16.05.2018 | 4,3663 | 4,5509 | 4,3663 | 4,4867 |
| 17.05.2018 | 4,4947 | 4,6071 | 4,4466 | 4,575 |
| 20.05.2018 | 4,543 | 4,8398 | 4,4947 | 4,5991 |
| 21.05.2018 | 4,6232 | 5,0645 | 4,5589 | 4,9683 |
| 22.05.2018 | 4,9683 | 5,0084 | 4,7757 | 4,912 |
| 23.05.2018 | 4,9442 | 5,185 | 4,9361 | 5,0888 |
| 24.05.2018 | 5,1528 | 5,2814 | 5,0888 | 5,2331 |
| 27.05.2018 | 5,3214 | 5,3375 | 5,2091 | 5,2331 |
| 28.05.2018 | 5,2572 | 5,2572 | 5,1208 | 5,1609 |
| 29.05.2018 | 5,1609 | 5,1609 | 4,7355 | 4,7355 |
| 30.05.2018 | 4,7917 | 5,0806 | 4,6472 | 4,7596 |
| 31.05.2018 | 4,7997 | 4,9922 | 4,4786 | 4,4947 |
| 03.06.2018 | 4,5348 | 4,5991 | 4,3663 | 4,3663 |
| 04.06.2018 | 4,4306 | 4,5108 | 4,2299 | 4,246 |
| 05.06.2018 | 4,2781 | 4,5187 | 4,1415 | 4,2781 |
| 06.06.2018 | 4,27 | 4,3101 | 4,1335 | 4,2619 |
| 07.06.2018 | 4,2539 | 4,3422 | 4,1576 | 4,3101 |
| 10.06.2018 | 4,3261 | 4,3342 | 4,2218 | 4,27 |
| 11.06.2018 | 4,2299 | 4,3261 | 4,2299 | 4,246 |
| 12.06.2018 | 4,246 | 4,3021 | 4,1817 | 4,1817 |
| 13.06.2018 | 4,1897 | 4,1897 | 4,0935 | 4,1415 |
| 17.06.2018 | 4,1415 | 4,1415 | 3,9087 | 3,9571 |
| 18.06.2018 | 3,9168 | 3,9971 | 3,7965 | 3,9249 |
| 19.06.2018 | 3,9249 | 4,0854 | 3,9009 | 3,9971 |
| 20.06.2018 | 3,9971 | 4,0533 | 3,989 | 4,0292 |
| 21.06.2018 | 4,0373 | 4,0533 | 3,973 | 3,981 |
| 24.06.2018 | 4,1095 | 4,1335 | 3,8927 | 3,9329 |
| 25.06.2018 | 3,7002 | 4,0211 | 3,7002 | 3,9571 |
| 26.06.2018 | 3,9571 | 4,0453 | 3,9489 | 4,0292 |
| 27.06.2018 | 4,0292 | 4,1576 | 3,9971 | 4,0935 |
| 28.06.2018 | 4,1256 | 4,1657 | 4,0051 | 4,0051 |
| 01.07.2018 | 3,989 | 4,0292 | 3,9489 | 3,9971 |
| 02.07.2018 | 4,0051 | 4,0373 | 3,9409 | 3,9489 |
| 03.07.2018 | 3,965 | 4,1496 | 3,9329 | 4,1014 |
| 04.07.2018 | 4,1176 | 4,3984 | 4,0935 | 4,2299 |
| 05.07.2018 | 4,2861 | 4,6553 | 4,2861 | 4,4786 |
| 08.07.2018 | 4,5269 | 4,6874 | 4,3502 | 4,4145 |
| 09.07.2018 | 4,3101 | 4,3984 | 4,1978 | 4,2138 |
| 10.07.2018 | 4,2058 | 4,2058 | 3,7403 | 3,7483 |
| 11.07.2018 | 3,7643 | 3,8927 | 3,6439 | 3,7804 |
| 12.07.2018 | 3,7965 | 3,8044 | 3,6921 | 3,7403 |
| 15.07.2018 | 3,7965 | 3,8285 | 3,6921 | 3,7322 |
| 16.07.2018 | 3,7322 | 3,7965 | 3,7002 | 3,7804 |
| 17.07.2018 | 3,7804 | 3,8927 | 3,7724 | 3,8687 |
| 18.07.2018 | 3,8927 | 3,965 | 3,8687 | 3,9009 |
| 19.07.2018 | 3,9249 | 4,1496 | 3,9087 | 4,0935 |
| 22.07.2018 | 4,1496 | 4,1978 | 3,973 | 4,0292 |
| 23.07.2018 | 4,0453 | 4,0612 | 3,7884 | 3,7884 |
| 24.07.2018 | 3,7884 | 3,973 | 3,7403 | 3,965 |
| 25.07.2018 | 3,989 | 4,0292 | 3,8365 | 3,9087 |
| 26.07.2018 | 3,9087 | 3,9409 | 3,7965 | 3,8365 |
| 29.07.2018 | 3,8526 | 3,8767 | 3,7965 | 3,8365 |
| 30.07.2018 | 3,8447 | 3,8687 | 3,8044 | 3,8526 |
| 31.07.2018 | 3,8365 | 3,9489 | 3,8205 | 3,8447 |
| 01.08.2018 | 3,7563 | 3,7884 | 3,628 | 3,6519 |
| 02.08.2018 | 3,6519 | 3,7241 | 3,6439 | 3,668 |
| 05.08.2018 | 3,66 | 3,66 | 3,4834 | 3,5717 |
| 06.08.2018 | 3,5717 | 3,6841 | 3,4834 | 3,66 |
| 07.08.2018 | 3,66 | 3,668 | 3,5636 | 3,5798 |
| 08.08.2018 | 3,5156 | 3,628 | 3,4834 | 3,5156 |
| 09.08.2018 | 3,4112 | 3,4753 | 3,0902 | 3,2988 |
| 12.08.2018 | 3,2988 | 3,2988 | 3,1143 | 3,1382 |
| 13.08.2018 | 3,2586 | 3,2988 | 3,2105 | 3,2747 |
| 14.08.2018 | 3,3229 | 3,3469 | 3,0821 | 3,0981 |
| 15.08.2018 | 3,2345 | 3,2427 | 2,9537 | 2,9697 |
| 16.08.2018 | 2,9697 | 2,9938 | 2,7691 | 2,9456 |
| 19.08.2018 | 2,9216 | 2,9858 | 2,8894 | 2,9296 |
| 26.08.2018 | 2,9617 | 2,9938 | 2,8975 | 2,9456 |
| 27.08.2018 | 2,9456 | 3,0179 | 2,9377 | 2,9858 |
| 28.08.2018 | 3,0179 | 3,1143 | 3,0018 | 3,0099 |
| 30.08.2018 | 3,0099 | 3,0259 | 2,8654 | 2,9377 |
| 02.09.2018 | 2,9216 | 2,9938 | 2,8975 | 2,9697 |
| 03.09.2018 | 2,9697 | 2,9858 | 2,8894 | 2,8894 |
| 04.09.2018 | 2,8894 | 2,8894 | 2,7771 | 2,7932 |
| 05.09.2018 | 2,8092 | 2,8253 | 2,737 | 2,737 |
| 06.09.2018 | 2,753 | 2,7853 | 2,6808 | 2,737 |
| 09.09.2018 | 2,737 | 2,7691 | 2,6888 | 2,6888 |
| 10.09.2018 | 2,7049 | 2,7208 | 2,6647 | 2,6647 |
| 11.09.2018 | 2,6808 | 2,8011 | 2,6727 | 2,737 |
| 12.09.2018 | 2,753 | 2,9055 | 2,7208 | 2,8734 |
| 13.09.2018 | 2,9296 | 2,9456 | 2,8011 | 2,8092 |
| 16.09.2018 | 2,7932 | 2,8332 | 2,7208 | 2,7208 |
| 17.09.2018 | 2,7289 | 2,7771 | 2,6969 | 2,753 |
| 18.09.2018 | 2,7771 | 2,9617 | 2,761 | 2,9296 |
| 19.09.2018 | 2,9456 | 3,05 | 2,8894 | 2,9697 |
| 20.09.2018 | 3,0018 | 3,0902 | 2,9858 | 3,0259 |
| 23.09.2018 | 3,0579 | 3,066 | 2,8414 | 2,8894 |
| 24.09.2018 | 2,9055 | 3,1463 | 2,8414 | 2,9377 |
| 25.09.2018 | 2,9456 | 3,0579 | 2,9296 | 2,9697 |
| 26.09.2018 | 2,9778 | 3,1143 | 2,9055 | 2,9617 |
| 27.09.2018 | 2,9697 | 2,9858 | 2,9135 | 2,9216 |
| 30.09.2018 | 2,9296 | 3,1062 | 2,9216 | 3,042 |
| 01.10.2018 | 3,042 | 3,0821 | 2,9377 | 2,9537 |
| 02.10.2018 | 2,9617 | 3,034 | 2,9296 | 2,9778 |
| 03.10.2018 | 2,9858 | 3,0099 | 2,7691 | 2,7771 |
| 04.10.2018 | 2,7853 | 2,8414 | 2,7049 | 2,8332 |
| 07.10.2018 | 2,8011 | 2,8734 | 2,7932 | 2,8573 |
| 08.10.2018 | 2,8654 | 2,9296 | 2,8494 | 2,9296 |
| 09.10.2018 | 2,9537 | 2,9537 | 2,7853 | 2,7853 |
| 10.10.2018 | 2,761 | 2,8172 | 2,753 | 2,8011 |
| 11.10.2018 | 2,8253 | 2,8573 | 2,713 | 2,8011 |
| 14.10.2018 | 2,8253 | 2,9537 | 2,8253 | 2,9456 |
| 15.10.2018 | 2,9537 | 3,0018 | 2,9055 | 2,9456 |
| 16.10.2018 | 2,9858 | 2,9858 | 2,8975 | 2,9377 |
| 17.10.2018 | 2,9377 | 2,9456 | 2,8253 | 2,8332 |
| 18.10.2018 | 2,8414 | 2,8573 | 2,7932 | 2,7932 |
| 21.10.2018 | 2,8172 | 2,8253 | 2,737 | 2,737 |
| 22.10.2018 | 2,713 | 2,737 | 2,6085 | 2,6085 |
| 23.10.2018 | 2,6247 | 2,7932 | 2,6247 | 2,6486 |
| 24.10.2018 | 2,6486 | 2,6568 | 2,6085 | 2,6406 |
| 25.10.2018 | 2,6486 | 2,753 | 2,6326 | 2,6406 |
| 29.10.2018 | 2,6727 | 2,6888 | 2,5444 | 2,6005 |
| 30.10.2018 | 2,6326 | 2,6406 | 2,5444 | 2,5684 |
| 31.10.2018 | 2,5845 | 2,7208 | 2,5603 | 2,7208 |
| 01.11.2018 | 2,7208 | 2,7771 | 2,6486 | 2,7691 |
| 04.11.2018 | 2,761 | 2,8814 | 2,737 | 2,8814 |
| 05.11.2018 | 2,8975 | 2,9938 | 2,8332 | 2,8654 |
| 06.11.2018 | 2,8975 | 3,0821 | 2,8814 | 3,074 |
| 07.11.2018 | 3,074 | 3,1222 | 2,9858 | 3,0902 |
| 08.11.2018 | 3,066 | 3,1143 | 2,9778 | 3,0018 |
| 11.11.2018 | 2,9778 | 3,0179 | 2,9617 | 2,9778 |
| 12.11.2018 | 2,9858 | 2,9938 | 2,9055 | 2,9697 |
| 13.11.2018 | 2,9617 | 3,074 | 2,9617 | 3,074 |
| 14.11.2018 | 3,074 | 3,1783 | 3,066 | 3,0902 |
| 15.11.2018 | 3,1143 | 3,1222 | 3,0018 | 3,0179 |
| 18.11.2018 | 3,0179 | 3,066 | 2,9938 | 3,066 |
| 19.11.2018 | 3,0579 | 3,0981 | 2,9537 | 2,9537 |
| 20.11.2018 | 2,9697 | 3,0018 | 2,9456 | 2,9938 |
| 21.11.2018 | 3,0099 | 3,034 | 2,9617 | 2,9938 |
| 22.11.2018 | 2,9938 | 3,034 | 2,9617 | 2,9938 |
| 25.11.2018 | 3,0179 | 3,074 | 3,0179 | 3,066 |
| 26.11.2018 | 3,074 | 3,1543 | 3,05 | 3,1222 |
| 27.11.2018 | 3,1143 | 3,1543 | 3,0821 | 3,0981 |
| 28.11.2018 | 3,1303 | 3,1945 | 3,1222 | 3,1543 |
| 29.11.2018 | 3,1543 | 3,1624 | 3,1062 | 3,1382 |
| 02.12.2018 | 3,1705 | 3,2427 | 3,1463 | 3,2345 |
| 03.12.2018 | 3,2345 | 3,2586 | 3,0179 | 3,0579 |
| 04.12.2018 | 3,034 | 3,1222 | 3,0179 | 3,1062 |
| 05.12.2018 | 3,0821 | 3,1222 | 3,0099 | 3,05 |
| 06.12.2018 | 3,074 | 3,1143 | 3,042 | 3,0981 |
| 09.12.2018 | 3,0821 | 3,1543 | 3,074 | 3,1382 |
| 10.12.2018 | 3,1382 | 3,1865 | 3,1143 | 3,1624 |
| 11.12.2018 | 3,1705 | 3,2025 | 2,9938 | 3,05 |
| 12.12.2018 | 3,066 | 3,1143 | 3,0259 | 3,1062 |
| 13.12.2018 | 3,074 | 3,0821 | 2,9456 | 2,9778 |
| 16.12.2018 | 2,9858 | 3,0018 | 2,9377 | 2,9377 |
| 17.12.2018 | 2,9216 | 3,074 | 2,9135 | 3,0579 |
| 18.12.2018 | 3,074 | 3,1624 | 3,0579 | 3,1382 |
| 19.12.2018 | 3,1062 | 3,2185 | 3,0981 | 3,1624 |
| 20.12.2018 | 3,1624 | 3,1945 | 3,1222 | 3,1783 |
| 23.12.2018 | 3,1945 | 3,2747 | 3,1945 | 3,2266 |
| 24.12.2018 | 3,1945 | 3,2185 | 3,1303 | 3,1624 |
| 25.12.2018 | 3,1783 | 3,2105 | 3,1624 | 3,1945 |
| 26.12.2018 | 3,2185 | 3,2266 | 3,1543 | 3,1543 |
| 27.12.2018 | 3,1783 | 3,1783 | 3,0981 | 3,1143 |
| 30.12.2018 | 3,1143 | 3,1303 | 3,0902 | 3,1303 |