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
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4,2633
KAPANIŞ 4,2653
En Düşük
DÜŞÜK 2,8172
En Yüksek
YÜKSEK 6,0037
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2019 | 3,1222 | 3,1624 | 3,0179 | 3,0259 |
| 02.01.2019 | 3,0018 | 3,034 | 2,8172 | 2,8332 |
| 03.01.2019 | 2,8654 | 2,9778 | 2,8494 | 2,9537 |
| 06.01.2019 | 2,9858 | 3,042 | 2,9697 | 2,9858 |
| 07.01.2019 | 3,0018 | 3,0099 | 2,9135 | 2,9778 |
| 08.01.2019 | 2,9938 | 3,0099 | 2,9377 | 2,9778 |
| 09.01.2019 | 2,9858 | 3,0259 | 2,9617 | 2,9858 |
| 10.01.2019 | 2,9938 | 3,0179 | 2,9697 | 2,9938 |
| 13.01.2019 | 2,9617 | 3,0018 | 2,9296 | 2,9938 |
| 14.01.2019 | 3,0099 | 3,0259 | 2,9858 | 3,0018 |
| 15.01.2019 | 3,0179 | 3,1865 | 2,9938 | 3,1783 |
| 16.01.2019 | 3,1783 | 3,2907 | 3,1543 | 3,2506 |
| 17.01.2019 | 3,2667 | 3,2988 | 3,2427 | 3,2506 |
| 20.01.2019 | 3,2667 | 3,3631 | 3,2506 | 3,2907 |
| 21.01.2019 | 3,2907 | 3,3871 | 3,2747 | 3,3871 |
| 22.01.2019 | 3,4031 | 3,4674 | 3,3631 | 3,4433 |
| 23.01.2019 | 3,4513 | 3,7002 | 3,4353 | 3,6921 |
| 24.01.2019 | 3,7082 | 3,8044 | 3,6118 | 3,6118 |
| 27.01.2019 | 3,6199 | 3,7322 | 3,5556 | 3,5636 |
| 28.01.2019 | 3,5877 | 3,8285 | 3,5798 | 3,8205 |
| 29.01.2019 | 3,8365 | 3,9571 | 3,7884 | 3,9571 |
| 30.01.2019 | 3,981 | 4,0453 | 3,9009 | 4,0453 |
| 31.01.2019 | 4,0211 | 4,1737 | 3,9489 | 3,9971 |
| 03.02.2019 | 4,0132 | 4,1737 | 3,9571 | 4,1415 |
| 04.02.2019 | 4,1737 | 4,1978 | 4,0693 | 4,0773 |
| 05.02.2019 | 4,1014 | 4,1095 | 3,9009 | 3,9168 |
| 06.02.2019 | 3,9249 | 4,0935 | 3,8927 | 4,0211 |
| 07.02.2019 | 4,0211 | 4,1256 | 4,0211 | 4,0935 |
| 10.02.2019 | 4,1335 | 4,3342 | 4,1095 | 4,3181 |
| 11.02.2019 | 4,3261 | 4,4386 | 4,2861 | 4,3663 |
| 12.02.2019 | 4,3984 | 4,4386 | 4,2539 | 4,27 |
| 13.02.2019 | 4,27 | 4,3984 | 4,2299 | 4,3502 |
| 14.02.2019 | 4,3663 | 4,3824 | 4,1657 | 4,2378 |
| 17.02.2019 | 4,2539 | 4,3584 | 4,2378 | 4,2378 |
| 18.02.2019 | 4,2539 | 4,3584 | 4,1176 | 4,1737 |
| 19.02.2019 | 4,1978 | 4,3984 | 4,0773 | 4,3824 |
| 20.02.2019 | 4,3824 | 4,3904 | 4,1496 | 4,1978 |
| 21.02.2019 | 4,2218 | 4,246 | 4,1496 | 4,1737 |
| 24.02.2019 | 4,2058 | 4,3261 | 4,1817 | 4,246 |
| 25.02.2019 | 4,246 | 4,294 | 4,2218 | 4,2539 |
| 26.02.2019 | 4,2619 | 4,3101 | 4,2138 | 4,2539 |
| 27.02.2019 | 4,2619 | 4,3984 | 4,2619 | 4,3584 |
| 28.02.2019 | 4,3744 | 4,3744 | 4,1095 | 4,1737 |
| 03.03.2019 | 4,1978 | 4,2539 | 4,1256 | 4,2378 |
| 04.03.2019 | 4,2299 | 4,294 | 4,1657 | 4,1978 |
| 05.03.2019 | 4,2218 | 4,246 | 4,0612 | 4,1256 |
| 06.03.2019 | 4,1256 | 4,1897 | 3,989 | 4,0453 |
| 07.03.2019 | 4,0533 | 4,1897 | 4,0051 | 4,1817 |
| 10.03.2019 | 4,1897 | 4,1978 | 4,1095 | 4,1176 |
| 11.03.2019 | 4,1496 | 4,2299 | 4,1014 | 4,2218 |
| 12.03.2019 | 4,2218 | 4,2619 | 4,1817 | 4,2138 |
| 13.03.2019 | 4,2058 | 4,2299 | 4,1496 | 4,1817 |
| 14.03.2019 | 4,2058 | 4,3342 | 4,1978 | 4,27 |
| 17.03.2019 | 4,294 | 4,3744 | 4,2861 | 4,3021 |
| 18.03.2019 | 4,3101 | 4,4145 | 4,294 | 4,3824 |
| 19.03.2019 | 4,3584 | 4,4145 | 4,3261 | 4,3342 |
| 20.03.2019 | 4,3663 | 4,3984 | 4,1897 | 4,2299 |
| 21.03.2019 | 4,246 | 4,2539 | 3,8447 | 3,8447 |
| 24.03.2019 | 3,8927 | 3,9329 | 3,66 | 3,66 |
| 25.03.2019 | 3,7162 | 3,7643 | 3,5798 | 3,668 |
| 26.03.2019 | 3,7082 | 3,7403 | 3,3791 | 3,4433 |
| 27.03.2019 | 3,4273 | 3,5396 | 3,3308 | 3,4593 |
| 28.03.2019 | 3,4593 | 3,5636 | 3,3791 | 3,4914 |
| 31.03.2019 | 3,5075 | 3,628 | 3,4031 | 3,6038 |
| 01.04.2019 | 3,5717 | 3,668 | 3,5236 | 3,5636 |
| 02.04.2019 | 3,5957 | 3,6038 | 3,5315 | 3,5556 |
| 03.04.2019 | 3,5556 | 3,7082 | 3,5315 | 3,7002 |
| 04.04.2019 | 3,7162 | 3,7241 | 3,5877 | 3,6118 |
| 07.04.2019 | 3,6118 | 3,6199 | 3,4753 | 3,4834 |
| 08.04.2019 | 3,5396 | 3,5717 | 3,4914 | 3,5556 |
| 09.04.2019 | 3,5717 | 3,5798 | 3,5156 | 3,5396 |
| 10.04.2019 | 3,5556 | 3,6038 | 3,5236 | 3,5556 |
| 11.04.2019 | 3,5396 | 3,5556 | 3,4674 | 3,5156 |
| 14.04.2019 | 3,5236 | 3,5798 | 3,5075 | 3,5236 |
| 15.04.2019 | 3,5315 | 3,5798 | 3,5075 | 3,5396 |
| 16.04.2019 | 3,5636 | 3,7162 | 3,5477 | 3,6921 |
| 17.04.2019 | 3,6519 | 3,668 | 3,5636 | 3,5636 |
| 18.04.2019 | 3,5877 | 3,6199 | 3,5636 | 3,5717 |
| 21.04.2019 | 3,5236 | 3,5717 | 3,5236 | 3,5315 |
| 23.04.2019 | 3,5315 | 3,5556 | 3,5156 | 3,5396 |
| 24.04.2019 | 3,5396 | 3,5636 | 3,3551 | 3,3631 |
| 25.04.2019 | 3,3791 | 3,4433 | 3,3631 | 3,4031 |
| 28.04.2019 | 3,4192 | 3,4192 | 3,3308 | 3,3551 |
| 29.04.2019 | 3,3711 | 3,4513 | 3,3631 | 3,4192 |
| 01.05.2019 | 3,4273 | 3,4753 | 3,3871 | 3,3951 |
| 02.05.2019 | 3,3951 | 3,4031 | 3,2828 | 3,3308 |
| 05.05.2019 | 3,3068 | 3,3068 | 3,1382 | 3,2506 |
| 06.05.2019 | 3,1303 | 3,2506 | 3,0981 | 3,2506 |
| 07.05.2019 | 3,3308 | 3,5156 | 3,3149 | 3,4593 |
| 08.05.2019 | 3,4674 | 3,5556 | 3,3951 | 3,4112 |
| 09.05.2019 | 3,4513 | 3,5075 | 3,4112 | 3,4674 |
| 12.05.2019 | 3,4753 | 3,4834 | 3,3149 | 3,3308 |
| 13.05.2019 | 3,3551 | 3,5636 | 3,3469 | 3,5556 |
| 14.05.2019 | 3,5396 | 3,5717 | 3,3791 | 3,4995 |
| 15.05.2019 | 3,5075 | 3,628 | 3,4674 | 3,4914 |
| 16.05.2019 | 3,4353 | 3,4513 | 3,3469 | 3,3631 |
| 19.05.2019 | 3,3791 | 3,3951 | 3,3389 | 3,3551 |
| 20.05.2019 | 3,3711 | 3,4192 | 3,2345 | 3,2667 |
| 21.05.2019 | 3,2586 | 3,2988 | 3,1705 | 3,1783 |
| 22.05.2019 | 3,1382 | 3,2828 | 3,1382 | 3,2828 |
| 23.05.2019 | 3,3068 | 3,3791 | 3,2988 | 3,3469 |
| 26.05.2019 | 3,3711 | 3,4112 | 3,3149 | 3,3308 |
| 27.05.2019 | 3,3551 | 3,4674 | 3,3389 | 3,4513 |
| 28.05.2019 | 3,4593 | 3,4593 | 3,3791 | 3,4192 |
| 29.05.2019 | 3,4593 | 3,6359 | 3,4593 | 3,6199 |
| 30.05.2019 | 3,5957 | 3,7241 | 3,5396 | 3,7241 |
| 02.06.2019 | 3,7403 | 3,7563 | 3,6519 | 3,7082 |
| 06.06.2019 | 3,7322 | 3,8526 | 3,6841 | 3,8044 |
| 09.06.2019 | 3,8125 | 3,8125 | 3,7162 | 3,7965 |
| 10.06.2019 | 3,8125 | 3,8365 | 3,6841 | 3,7483 |
| 11.06.2019 | 3,7403 | 3,8125 | 3,7082 | 3,7724 |
| 12.06.2019 | 3,7483 | 3,8125 | 3,6519 | 3,668 |
| 13.06.2019 | 3,6921 | 3,7162 | 3,6359 | 3,6921 |
| 16.06.2019 | 3,676 | 3,8365 | 3,66 | 3,8125 |
| 17.06.2019 | 3,8125 | 3,9409 | 3,7884 | 3,9409 |
| 18.06.2019 | 3,9009 | 3,965 | 3,8205 | 3,9087 |
| 19.06.2019 | 3,989 | 4,0211 | 3,8687 | 3,8847 |
| 20.06.2019 | 3,8687 | 3,9087 | 3,7965 | 3,9087 |
| 23.06.2019 | 4,0373 | 4,0612 | 3,8606 | 3,8767 |
| 24.06.2019 | 3,8847 | 3,981 | 3,8606 | 3,981 |
| 25.06.2019 | 3,973 | 4,0612 | 3,965 | 4,0373 |
| 26.06.2019 | 4,0533 | 4,1176 | 4,0373 | 4,0453 |
| 27.06.2019 | 4,0693 | 4,0854 | 3,981 | 3,9971 |
| 30.06.2019 | 4,1014 | 4,246 | 4,0773 | 4,2138 |
| 01.07.2019 | 4,2138 | 4,2619 | 4,1496 | 4,2218 |
| 02.07.2019 | 4,2218 | 4,2378 | 4,1415 | 4,1897 |
| 03.07.2019 | 4,2218 | 4,3101 | 4,2218 | 4,3021 |
| 04.07.2019 | 4,3021 | 4,3181 | 4,2218 | 4,2378 |
| 07.07.2019 | 4,1415 | 4,1978 | 4,1176 | 4,1657 |
| 08.07.2019 | 4,1576 | 4,1897 | 4,0292 | 4,0292 |
| 09.07.2019 | 4,0132 | 4,1897 | 3,9249 | 4,1897 |
| 10.07.2019 | 4,2299 | 4,3663 | 4,1817 | 4,3422 |
| 11.07.2019 | 4,3584 | 4,3904 | 4,2058 | 4,2539 |
| 15.07.2019 | 4,2539 | 4,3181 | 4,1897 | 4,27 |
| 16.07.2019 | 4,2861 | 4,3422 | 4,2299 | 4,3261 |
| 17.07.2019 | 4,3261 | 4,5187 | 4,294 | 4,4626 |
| 18.07.2019 | 4,5108 | 4,6071 | 4,4466 | 4,5028 |
| 21.07.2019 | 4,4947 | 4,5509 | 4,3744 | 4,3904 |
| 22.07.2019 | 4,3984 | 4,583 | 4,3904 | 4,4626 |
| 23.07.2019 | 4,4707 | 4,4867 | 4,3663 | 4,4063 |
| 24.07.2019 | 4,4224 | 4,4867 | 4,3422 | 4,4386 |
| 25.07.2019 | 4,4626 | 4,6391 | 4,4063 | 4,5991 |
| 28.07.2019 | 4,5991 | 4,6954 | 4,4867 | 4,6232 |
| 29.07.2019 | 4,6391 | 4,6472 | 4,4786 | 4,4947 |
| 30.07.2019 | 4,5108 | 4,5187 | 4,3261 | 4,3261 |
| 31.07.2019 | 4,3101 | 4,3261 | 4,2299 | 4,2299 |
| 01.08.2019 | 4,2218 | 4,3101 | 4,1817 | 4,1817 |
| 04.08.2019 | 4,1817 | 4,2861 | 4,1657 | 4,1978 |
| 05.08.2019 | 4,2138 | 4,3502 | 4,2138 | 4,3502 |
| 06.08.2019 | 4,3744 | 4,4386 | 4,3101 | 4,3422 |
| 07.08.2019 | 4,3904 | 4,5187 | 4,3744 | 4,5187 |
| 08.08.2019 | 4,5108 | 4,5509 | 4,3584 | 4,5269 |
| 14.08.2019 | 4,4867 | 4,4947 | 4,2138 | 4,2138 |
| 15.08.2019 | 4,2619 | 4,2861 | 4,1415 | 4,1415 |
| 18.08.2019 | 4,1897 | 4,3744 | 4,1576 | 4,2861 |
| 19.08.2019 | 4,27 | 4,3904 | 4,246 | 4,3904 |
| 20.08.2019 | 4,3824 | 4,4145 | 4,3181 | 4,3584 |
| 21.08.2019 | 4,3422 | 4,3904 | 4,1817 | 4,2299 |
| 22.08.2019 | 4,246 | 4,3584 | 4,2058 | 4,3422 |
| 25.08.2019 | 4,2218 | 4,3824 | 4,2138 | 4,3101 |
| 26.08.2019 | 4,3181 | 4,3261 | 4,1978 | 4,1978 |
| 27.08.2019 | 4,2138 | 4,3021 | 4,1978 | 4,2539 |
| 28.08.2019 | 4,2619 | 4,2861 | 4,2299 | 4,2539 |
| 01.09.2019 | 4,2619 | 4,4466 | 4,2539 | 4,3824 |
| 02.09.2019 | 4,3824 | 4,5669 | 4,3744 | 4,5348 |
| 03.09.2019 | 4,5991 | 4,6633 | 4,543 | 4,575 |
| 04.09.2019 | 4,583 | 4,6232 | 4,543 | 4,543 |
| 05.09.2019 | 4,543 | 4,6151 | 4,4466 | 4,4466 |
| 08.09.2019 | 4,4947 | 4,5269 | 4,4546 | 4,4867 |
| 09.09.2019 | 4,4947 | 4,5028 | 4,3904 | 4,3984 |
| 10.09.2019 | 4,4145 | 4,4626 | 4,3904 | 4,4063 |
| 11.09.2019 | 4,4224 | 4,5108 | 4,4063 | 4,4306 |
| 12.09.2019 | 4,4466 | 4,5348 | 4,4145 | 4,5269 |
| 15.09.2019 | 4,5028 | 4,5187 | 4,4145 | 4,4306 |
| 16.09.2019 | 4,4386 | 4,4466 | 4,2299 | 4,3101 |
| 17.09.2019 | 4,3181 | 4,3904 | 4,2781 | 4,3584 |
| 18.09.2019 | 4,3584 | 4,6151 | 4,2539 | 4,543 |
| 19.09.2019 | 4,543 | 4,848 | 4,4707 | 4,6071 |
| 22.09.2019 | 4,6472 | 4,7355 | 4,575 | 4,6874 |
| 23.09.2019 | 4,7596 | 4,7757 | 4,543 | 4,583 |
| 24.09.2019 | 4,583 | 4,7115 | 4,5348 | 4,6553 |
| 25.09.2019 | 4,6713 | 4,7115 | 4,6071 | 4,6713 |
| 26.09.2019 | 4,6553 | 4,7194 | 4,6151 | 4,6713 |
| 29.09.2019 | 4,6874 | 4,7757 | 4,6553 | 4,6633 |
| 30.09.2019 | 4,6793 | 4,6954 | 4,5187 | 4,5991 |
| 01.10.2019 | 4,5991 | 4,6313 | 4,543 | 4,543 |
| 02.10.2019 | 4,5669 | 4,575 | 4,4063 | 4,4306 |
| 03.10.2019 | 4,4546 | 4,4786 | 4,3824 | 4,3904 |
| 06.10.2019 | 4,3824 | 4,4947 | 4,3422 | 4,3744 |
| 07.10.2019 | 4,3422 | 4,4386 | 4,2781 | 4,4063 |
| 08.10.2019 | 4,4224 | 4,4546 | 4,3181 | 4,3181 |
| 09.10.2019 | 4,3342 | 4,3584 | 4,2058 | 4,294 |
| 10.10.2019 | 4,3342 | 4,3904 | 4,3181 | 4,3904 |
| 13.10.2019 | 4,3261 | 4,3422 | 4,0292 | 4,0453 |
| 14.10.2019 | 4,1335 | 4,1978 | 4,0935 | 4,1657 |
| 15.10.2019 | 4,0051 | 4,2378 | 3,989 | 4,2058 |
| 16.10.2019 | 4,1978 | 4,2619 | 4,1256 | 4,1978 |
| 17.10.2019 | 4,3422 | 4,4386 | 4,3101 | 4,4306 |
| 20.10.2019 | 4,4386 | 4,5108 | 4,3984 | 4,4626 |
| 21.10.2019 | 4,4707 | 4,5509 | 4,4626 | 4,5108 |
| 22.10.2019 | 4,5589 | 4,6232 | 4,5509 | 4,6151 |
| 23.10.2019 | 4,6553 | 4,7035 | 4,5589 | 4,6232 |
| 24.10.2019 | 4,6151 | 4,6793 | 4,6071 | 4,6553 |
| 27.10.2019 | 4,6713 | 4,7274 | 4,6391 | 4,6954 |
| 29.10.2019 | 4,6633 | 4,6713 | 4,5991 | 4,6313 |
| 30.10.2019 | 4,6472 | 4,6874 | 4,6232 | 4,6633 |
| 31.10.2019 | 4,7677 | 4,8559 | 4,6793 | 4,8238 |
| 03.11.2019 | 4,8559 | 5,0084 | 4,8158 | 4,9683 |
| 04.11.2019 | 4,9683 | 5,0565 | 4,912 | 5,0165 |
| 05.11.2019 | 5,0326 | 5,185 | 5,0004 | 5,1367 |
| 06.11.2019 | 5,169 | 5,3054 | 5,169 | 5,2814 |
| 07.11.2019 | 5,2974 | 5,3695 | 5,185 | 5,3134 |
| 10.11.2019 | 5,2814 | 5,3294 | 5,2251 | 5,2572 |
| 11.11.2019 | 5,2814 | 5,6345 | 5,2814 | 5,6103 |
| 12.11.2019 | 5,6345 | 5,6424 | 5,498 | 5,5783 |
| 13.11.2019 | 5,5061 | 5,6826 | 5,4818 | 5,5783 |
| 14.11.2019 | 5,6024 | 5,6504 | 5,5301 | 5,5702 |
| 17.11.2019 | 5,5863 | 5,7148 | 5,5863 | 5,6504 |
| 18.11.2019 | 5,6665 | 5,7789 | 5,6024 | 5,7148 |
| 19.11.2019 | 5,6906 | 5,7308 | 5,5783 | 5,6746 |
| 20.11.2019 | 5,6665 | 5,827 | 5,6665 | 5,7629 |
| 21.11.2019 | 5,7789 | 5,8351 | 5,6504 | 5,7068 |
| 24.11.2019 | 5,7226 | 5,7709 | 5,5381 | 5,5622 |
| 25.11.2019 | 5,5381 | 5,5702 | 5,4257 | 5,5061 |
| 26.11.2019 | 5,4818 | 5,6424 | 5,4579 | 5,4818 |
| 27.11.2019 | 5,5301 | 5,5542 | 5,4498 | 5,4739 |
| 28.11.2019 | 5,4739 | 5,5141 | 5,4097 | 5,4257 |
| 01.12.2019 | 5,4579 | 5,5783 | 5,4418 | 5,5542 |
| 02.12.2019 | 5,5221 | 5,7226 | 5,5141 | 5,5863 |
| 03.12.2019 | 5,6265 | 5,6746 | 5,5061 | 5,5542 |
| 04.12.2019 | 5,5783 | 5,9475 | 5,5301 | 5,7148 |
| 05.12.2019 | 5,7308 | 5,9876 | 5,7226 | 5,803 |
| 08.12.2019 | 5,8351 | 5,8351 | 5,6906 | 5,7388 |
| 09.12.2019 | 5,7068 | 5,9395 | 5,6906 | 5,7629 |
| 10.12.2019 | 5,7468 | 5,7709 | 5,6345 | 5,6345 |
| 11.12.2019 | 5,6424 | 5,7629 | 5,6424 | 5,7388 |
| 12.12.2019 | 5,7629 | 5,8753 | 5,7308 | 5,7629 |
| 15.12.2019 | 5,7468 | 5,8994 | 5,7226 | 5,8672 |
| 16.12.2019 | 5,8753 | 5,9153 | 5,7709 | 5,8191 |
| 17.12.2019 | 5,795 | 5,827 | 5,6987 | 5,7308 |
| 18.12.2019 | 5,7548 | 5,7789 | 5,7148 | 5,7468 |
| 19.12.2019 | 5,7709 | 5,787 | 5,7148 | 5,7388 |
| 22.12.2019 | 5,7468 | 5,7789 | 5,7226 | 5,7548 |
| 23.12.2019 | 5,787 | 5,9234 | 5,787 | 5,9073 |
| 24.12.2019 | 5,9073 | 5,9395 | 5,8833 | 5,9395 |
| 25.12.2019 | 5,9315 | 6,0037 | 5,8592 | 5,9395 |
| 26.12.2019 | 5,9395 | 5,9395 | 5,8592 | 5,9073 |
| 29.12.2019 | 5,9153 | 5,9475 | 5,8672 | 5,8913 |
| 30.12.2019 | 5,9073 | 5,9795 | 5,8913 | 5,9153 |