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
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 6,5926
KAPANIŞ 6,5934
En Düşük
DÜŞÜK 5,0686
En Yüksek
YÜKSEK 10,5735
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 03.01.2021 | 7,0586 | 7,3373 | 7,0339 | 7,2963 |
| 04.01.2021 | 7,239 | 7,3456 | 7,0422 | 7,198 |
| 05.01.2021 | 7,2061 | 7,2717 | 7,1324 | 7,1897 |
| 06.01.2021 | 7,2225 | 7,28 | 7,1405 | 7,1734 |
| 07.01.2021 | 7,198 | 7,3291 | 7,198 | 7,2145 |
| 10.01.2021 | 7,28 | 7,3209 | 7,0339 | 7,116 |
| 11.01.2021 | 7,1324 | 7,1734 | 7,075 | 7,116 |
| 12.01.2021 | 7,1651 | 7,2225 | 7,0339 | 7,198 |
| 13.01.2021 | 7,2225 | 7,2717 | 7,0832 | 7,0914 |
| 14.01.2021 | 7,0586 | 7,075 | 6,8126 | 6,9438 |
| 17.01.2021 | 6,8536 | 7,0176 | 6,7963 | 7,0176 |
| 18.01.2021 | 7,0422 | 7,2145 | 7,0176 | 7,2145 |
| 19.01.2021 | 7,2307 | 7,2472 | 7,0504 | 7,1078 |
| 20.01.2021 | 7,1241 | 7,1897 | 6,9684 | 6,9684 |
| 21.01.2021 | 6,952 | 6,9766 | 6,7881 | 6,8947 |
| 24.01.2021 | 6,9438 | 6,9684 | 6,8372 | 6,87 |
| 25.01.2021 | 6,8372 | 6,9356 | 6,7471 | 6,8782 |
| 26.01.2021 | 6,9356 | 7,0422 | 6,7389 | 6,7389 |
| 27.01.2021 | 6,7225 | 6,7307 | 6,5011 | 6,6815 |
| 28.01.2021 | 6,5585 | 6,6568 | 6,4765 | 6,4765 |
| 31.01.2021 | 6,5257 | 6,5995 | 6,4929 | 6,5421 |
| 01.02.2021 | 6,5831 | 6,6897 | 6,575 | 6,6241 |
| 02.02.2021 | 6,6651 | 6,8454 | 6,6568 | 6,8454 |
| 03.02.2021 | 6,9356 | 7,0668 | 6,8454 | 7,0339 |
| 04.02.2021 | 7,0586 | 7,1241 | 6,9356 | 6,9356 |
| 07.02.2021 | 7,0586 | 7,075 | 6,8864 | 6,9438 |
| 08.02.2021 | 6,9275 | 6,9766 | 6,8864 | 6,9028 |
| 09.02.2021 | 6,9603 | 7,0668 | 6,9603 | 7,0339 |
| 10.02.2021 | 7,0094 | 7,0339 | 6,952 | 7,0012 |
| 11.02.2021 | 6,9603 | 6,9931 | 6,911 | 6,9356 |
| 14.02.2021 | 6,9684 | 7,0094 | 6,9438 | 7,0012 |
| 15.02.2021 | 7,0259 | 7,1078 | 6,8536 | 6,9275 |
| 16.02.2021 | 6,9192 | 6,9848 | 6,7798 | 6,911 |
| 17.02.2021 | 6,8947 | 7,0012 | 6,8619 | 6,8619 |
| 18.02.2021 | 6,8619 | 6,9275 | 6,8454 | 6,8864 |
| 21.02.2021 | 6,9028 | 6,9766 | 6,7471 | 6,8126 |
| 22.02.2021 | 6,8209 | 6,8454 | 6,5585 | 6,5913 |
| 23.02.2021 | 6,5175 | 6,6733 | 6,4273 | 6,4437 |
| 24.02.2021 | 6,5421 | 6,5913 | 6,3618 | 6,5094 |
| 25.02.2021 | 6,3536 | 6,4519 | 6,2962 | 6,2962 |
| 28.02.2021 | 6,3454 | 6,534 | 6,3454 | 6,5257 |
| 01.03.2021 | 6,5175 | 6,5503 | 6,4355 | 6,4601 |
| 02.03.2021 | 6,4929 | 6,6406 | 6,4519 | 6,5175 |
| 03.03.2021 | 6,4519 | 6,5094 | 6,4192 | 6,4847 |
| 04.03.2021 | 6,4273 | 6,5257 | 6,4192 | 6,5011 |
| 07.03.2021 | 6,5011 | 6,5503 | 6,4109 | 6,4355 |
| 08.03.2021 | 6,4519 | 6,5585 | 6,4192 | 6,5094 |
| 09.03.2021 | 6,4929 | 6,5421 | 6,4273 | 6,4684 |
| 10.03.2021 | 6,5011 | 6,6568 | 6,4929 | 6,5831 |
| 11.03.2021 | 6,5667 | 6,5667 | 6,4437 | 6,4684 |
| 14.03.2021 | 6,4519 | 6,5257 | 6,4273 | 6,4601 |
| 15.03.2021 | 6,4684 | 6,5667 | 6,4601 | 6,534 |
| 16.03.2021 | 6,5257 | 6,6733 | 6,4847 | 6,4847 |
| 17.03.2021 | 6,5175 | 6,6077 | 6,5094 | 6,5257 |
| 18.03.2021 | 6,4519 | 6,4684 | 6,247 | 6,288 |
| 21.03.2021 | 5,7551 | 5,8863 | 5,6649 | 5,6649 |
| 22.03.2021 | 5,2468 | 5,6239 | 5,0992 | 5,5174 |
| 23.03.2021 | 5,6321 | 5,7796 | 5,5502 | 5,706 |
| 24.03.2021 | 5,706 | 5,8699 | 5,6566 | 5,6813 |
| 25.03.2021 | 5,706 | 5,7796 | 5,4682 | 5,5502 |
| 28.03.2021 | 5,5338 | 5,6075 | 5,5009 | 5,5583 |
| 29.03.2021 | 5,5254 | 5,5583 | 5,3534 | 5,5338 |
| 30.03.2021 | 5,5583 | 5,6731 | 5,5092 | 5,5583 |
| 31.03.2021 | 5,6243 | 5,7253 | 5,5653 | 5,7085 |
| 01.04.2021 | 5,759 | 5,7927 | 5,7 | 5,7506 |
| 04.04.2021 | 5,7169 | 5,8348 | 5,7169 | 5,7842 |
| 05.04.2021 | 5,7674 | 5,8011 | 5,6916 | 5,7337 |
| 06.04.2021 | 5,7085 | 5,7674 | 5,6411 | 5,7506 |
| 07.04.2021 | 5,7674 | 5,8516 | 5,7337 | 5,7506 |
| 08.04.2021 | 5,7421 | 5,759 | 5,5822 | 5,6159 |
| 11.04.2021 | 5,5569 | 5,6243 | 5,3969 | 5,3969 |
| 12.04.2021 | 5,4222 | 5,4643 | 5,3127 | 5,4307 |
| 13.04.2021 | 5,4643 | 5,5737 | 5,4643 | 5,5653 |
| 14.04.2021 | 5,5569 | 5,599 | 5,4474 | 5,4895 |
| 15.04.2021 | 5,4643 | 5,5907 | 5,456 | 5,5653 |
| 18.04.2021 | 5,5485 | 5,599 | 5,3548 | 5,3632 |
| 19.04.2021 | 5,3464 | 5,4727 | 5,3296 | 5,3717 |
| 20.04.2021 | 5,338 | 5,3885 | 5,136 | 5,1949 |
| 21.04.2021 | 5,0686 | 5,2117 | 5,0686 | 5,178 |
| 25.04.2021 | 5,1613 | 5,296 | 5,1613 | 5,2455 |
| 26.04.2021 | 5,296 | 5,4222 | 5,296 | 5,4138 |
| 27.04.2021 | 5,3969 | 5,4138 | 5,3043 | 5,3464 |
| 28.04.2021 | 5,3464 | 5,439 | 5,338 | 5,3548 |
| 29.04.2021 | 5,3464 | 5,4222 | 5,3464 | 5,3632 |
| 02.05.2021 | 5,3801 | 5,5316 | 5,3717 | 5,5232 |
| 03.05.2021 | 5,5316 | 5,6159 | 5,4727 | 5,5737 |
| 04.05.2021 | 5,5907 | 5,6832 | 5,5822 | 5,6159 |
| 05.05.2021 | 5,7 | 5,7169 | 5,6159 | 5,6495 |
| 06.05.2021 | 5,6579 | 5,6748 | 5,5569 | 5,6159 |
| 09.05.2021 | 5,6327 | 5,8095 | 5,6327 | 5,759 |
| 10.05.2021 | 5,7 | 5,7758 | 5,6579 | 5,6748 |
| 11.05.2021 | 5,6411 | 5,6916 | 5,6327 | 5,6916 |
| 16.05.2021 | 5,7085 | 5,7674 | 5,6748 | 5,7169 |
| 17.05.2021 | 5,7421 | 5,9358 | 5,7337 | 5,919 |
| 19.05.2021 | 5,8769 | 5,919 | 5,7758 | 5,8095 |
| 20.05.2021 | 5,8516 | 5,8516 | 5,759 | 5,7758 |
| 23.05.2021 | 5,7927 | 5,8179 | 5,7253 | 5,7674 |
| 24.05.2021 | 5,7842 | 5,8263 | 5,5653 | 5,599 |
| 25.05.2021 | 5,6411 | 5,7421 | 5,5822 | 5,7421 |
| 26.05.2021 | 5,7337 | 5,759 | 5,6664 | 5,7085 |
| 27.05.2021 | 5,6832 | 5,8263 | 5,6495 | 5,8095 |
| 30.05.2021 | 5,8095 | 5,9105 | 5,8095 | 5,8769 |
| 31.05.2021 | 5,8769 | 5,9274 | 5,8432 | 5,8853 |
| 01.06.2021 | 5,8432 | 5,9611 | 5,8179 | 5,86 |
| 02.06.2021 | 5,8684 | 5,919 | 5,7842 | 5,8853 |
| 03.06.2021 | 5,8853 | 6,0368 | 5,8769 | 5,9611 |
| 06.06.2021 | 5,9695 | 6,0958 | 5,9695 | 6,0958 |
| 07.06.2021 | 6,0789 | 6,0958 | 6,02 | 6,0284 |
| 08.06.2021 | 6,0368 | 6,1126 | 6,0284 | 6,0874 |
| 09.06.2021 | 6,0789 | 6,1379 | 6,0621 | 6,1295 |
| 10.06.2021 | 6,1463 | 6,1631 | 6,0621 | 6,1042 |
| 13.06.2021 | 6,1126 | 6,1379 | 6,0453 | 6,1379 |
| 14.06.2021 | 6,0789 | 6,1379 | 5,9863 | 6,02 |
| 15.06.2021 | 6,02 | 6,0789 | 5,9526 | 5,9526 |
| 16.06.2021 | 5,919 | 6,0284 | 5,919 | 5,9779 |
| 17.06.2021 | 5,9779 | 6,0116 | 5,8095 | 5,86 |
| 20.06.2021 | 5,8684 | 5,919 | 5,8179 | 5,9105 |
| 21.06.2021 | 5,9274 | 5,9779 | 5,8684 | 5,9442 |
| 22.06.2021 | 5,9695 | 6,0116 | 5,8684 | 5,8684 |
| 23.06.2021 | 5,8769 | 5,9358 | 5,8769 | 5,9021 |
| 24.06.2021 | 5,9274 | 5,9358 | 5,8516 | 5,8937 |
| 27.06.2021 | 5,9021 | 5,9021 | 5,7758 | 5,86 |
| 28.06.2021 | 5,8263 | 5,8516 | 5,6916 | 5,7421 |
| 29.06.2021 | 5,7506 | 5,759 | 5,5653 | 5,5907 |
| 30.06.2021 | 5,6151 | 5,6844 | 5,5632 | 5,5892 |
| 01.07.2021 | 5,5892 | 5,6497 | 5,5632 | 5,5805 |
| 04.07.2021 | 5,5892 | 5,693 | 5,5892 | 5,693 |
| 05.07.2021 | 5,6844 | 5,7709 | 5,6584 | 5,7189 |
| 06.07.2021 | 5,7016 | 5,7536 | 5,7016 | 5,7362 |
| 07.07.2021 | 5,693 | 5,7362 | 5,6497 | 5,693 |
| 08.07.2021 | 5,6844 | 5,7362 | 5,6324 | 5,7016 |
| 11.07.2021 | 5,6844 | 5,7276 | 5,5372 | 5,5459 |
| 12.07.2021 | 5,5545 | 5,6064 | 5,5113 | 5,5286 |
| 13.07.2021 | 5,5459 | 5,6064 | 5,5286 | 5,5719 |
| 15.07.2021 | 5,5892 | 5,6237 | 5,494 | 5,5113 |
| 18.07.2021 | 5,4594 | 5,4853 | 5,4162 | 5,4594 |
| 25.07.2021 | 5,4767 | 5,4853 | 5,3815 | 5,4162 |
| 26.07.2021 | 5,3988 | 5,4507 | 5,3815 | 5,442 |
| 27.07.2021 | 5,4248 | 5,5286 | 5,4248 | 5,494 |
| 28.07.2021 | 5,5286 | 5,5979 | 5,5286 | 5,5805 |
| 29.07.2021 | 5,5545 | 5,6411 | 5,5545 | 5,6411 |
| 01.08.2021 | 5,6584 | 5,7622 | 5,6497 | 5,7276 |
| 02.08.2021 | 5,7103 | 5,7189 | 5,6497 | 5,693 |
| 03.08.2021 | 5,7016 | 5,7449 | 5,6497 | 5,693 |
| 04.08.2021 | 5,6411 | 5,7536 | 5,6411 | 5,7189 |
| 05.08.2021 | 5,7276 | 5,7881 | 5,693 | 5,7622 |
| 08.08.2021 | 5,7795 | 5,866 | 5,7795 | 5,8228 |
| 09.08.2021 | 5,8401 | 5,9353 | 5,8054 | 5,9006 |
| 10.08.2021 | 5,9006 | 5,9353 | 5,7016 | 5,7449 |
| 11.08.2021 | 5,7709 | 5,9006 | 5,7709 | 5,8746 |
| 12.08.2021 | 5,9006 | 5,9785 | 5,8401 | 5,9525 |
| 15.08.2021 | 5,9698 | 6,117 | 5,9698 | 6,0563 |
| 16.08.2021 | 6,065 | 6,1429 | 6,0477 | 6,1083 |
| 17.08.2021 | 6,1256 | 6,2121 | 6,065 | 6,1775 |
| 18.08.2021 | 6,1256 | 6,2035 | 6,0563 | 6,1948 |
| 19.08.2021 | 6,1948 | 6,2554 | 6,117 | 6,238 |
| 22.08.2021 | 6,264 | 6,3592 | 6,2467 | 6,3159 |
| 23.08.2021 | 6,3332 | 6,4544 | 6,3332 | 6,4197 |
| 24.08.2021 | 6,4111 | 6,463 | 6,3246 | 6,3679 |
| 25.08.2021 | 6,3419 | 6,4371 | 6,3072 | 6,3505 |
| 26.08.2021 | 6,3419 | 6,4284 | 6,3159 | 6,3937 |
| 30.08.2021 | 6,4197 | 6,463 | 6,3937 | 6,4111 |
| 31.08.2021 | 6,4197 | 6,4284 | 6,3332 | 6,3592 |
| 01.09.2021 | 6,3592 | 6,4976 | 6,3592 | 6,4371 |
| 02.09.2021 | 6,4371 | 6,4457 | 6,3419 | 6,3592 |
| 05.09.2021 | 6,3679 | 6,4024 | 6,3419 | 6,3679 |
| 06.09.2021 | 6,3592 | 6,3851 | 6,238 | 6,2467 |
| 07.09.2021 | 6,2467 | 6,2813 | 6,1688 | 6,2467 |
| 08.09.2021 | 6,1775 | 6,2986 | 6,1775 | 6,2986 |
| 09.09.2021 | 6,2986 | 6,3072 | 6,1862 | 6,1948 |
| 12.09.2021 | 6,1602 | 6,2467 | 6,1515 | 6,2035 |
| 13.09.2021 | 6,2035 | 6,3851 | 6,1775 | 6,3505 |
| 14.09.2021 | 6,3072 | 6,3505 | 6,1775 | 6,238 |
| 15.09.2021 | 6,2121 | 6,2813 | 6,1083 | 6,1688 |
| 16.09.2021 | 6,1515 | 6,2554 | 6,1515 | 6,238 |
| 19.09.2021 | 6,1775 | 6,1948 | 6,065 | 6,1342 |
| 20.09.2021 | 6,1515 | 6,1862 | 6,0823 | 6,1083 |
| 21.09.2021 | 6,1342 | 6,29 | 6,1083 | 6,29 |
| 22.09.2021 | 6,2554 | 6,3679 | 6,2207 | 6,3332 |
| 23.09.2021 | 6,3072 | 6,3505 | 6,2294 | 6,2727 |
| 26.09.2021 | 6,2813 | 6,3851 | 6,2554 | 6,3679 |
| 27.09.2021 | 6,3505 | 6,3851 | 6,264 | 6,2813 |
| 28.09.2021 | 6,3246 | 6,3419 | 6,2467 | 6,264 |
| 29.09.2021 | 6,2554 | 6,6361 | 6,1602 | 6,4803 |
| 30.09.2021 | 6,47 | 6,6738 | 6,3902 | 6,5497 |
| 03.10.2021 | 6,5497 | 6,7979 | 6,5231 | 6,6561 |
| 04.10.2021 | 6,7004 | 6,789 | 6,6384 | 6,7447 |
| 05.10.2021 | 6,6915 | 6,7447 | 6,5852 | 6,5852 |
| 06.10.2021 | 6,6472 | 6,665 | 6,5231 | 6,5409 |
| 07.10.2021 | 6,5143 | 6,6029 | 6,4788 | 6,5143 |
| 10.10.2021 | 6,5231 | 6,5852 | 6,4966 | 6,4966 |
| 11.10.2021 | 6,4611 | 6,5054 | 6,4168 | 6,47 |
| 12.10.2021 | 6,47 | 6,6295 | 6,4522 | 6,532 |
| 13.10.2021 | 6,4966 | 6,6118 | 6,4966 | 6,532 |
| 14.10.2021 | 6,532 | 6,5586 | 6,3547 | 6,5054 |
| 17.10.2021 | 6,4611 | 6,4877 | 6,4079 | 6,4434 |
| 18.10.2021 | 6,47 | 6,5852 | 6,47 | 6,5143 |
| 19.10.2021 | 6,4966 | 6,5231 | 6,4345 | 6,4434 |
| 20.10.2021 | 6,4434 | 6,6206 | 6,3813 | 6,6206 |
| 21.10.2021 | 6,594 | 6,6827 | 6,5143 | 6,6472 |
| 24.10.2021 | 6,5852 | 6,6915 | 6,5763 | 6,6738 |
| 25.10.2021 | 6,6738 | 6,7359 | 6,594 | 6,6295 |
| 26.10.2021 | 6,6118 | 6,7536 | 6,6118 | 6,665 |
| 27.10.2021 | 6,665 | 6,7004 | 6,6561 | 6,6738 |
| 31.10.2021 | 6,6915 | 6,8068 | 6,6738 | 6,727 |
| 01.11.2021 | 6,7536 | 6,8954 | 6,7447 | 6,8422 |
| 02.11.2021 | 6,9397 | 7,2233 | 6,7181 | 7,2233 |
| 03.11.2021 | 7,2942 | 7,3829 | 7,179 | 7,3031 |
| 04.11.2021 | 7,3208 | 7,5335 | 7,2942 | 7,4183 |
| 07.11.2021 | 7,3917 | 7,631 | 7,3917 | 7,5601 |
| 08.11.2021 | 7,5778 | 7,7462 | 7,5247 | 7,6133 |
| 09.11.2021 | 7,6044 | 7,7374 | 7,569 | 7,6842 |
| 10.11.2021 | 7,6487 | 7,8615 | 7,6487 | 7,7817 |
| 11.11.2021 | 7,7994 | 7,8615 | 7,764 | 7,8083 |
| 14.11.2021 | 7,8615 | 8,1717 | 7,8526 | 7,9324 |
| 15.11.2021 | 7,9412 | 7,9944 | 7,7551 | 7,8969 |
| 16.11.2021 | 7,8792 | 8,1451 | 7,826 | 8,1273 |
| 17.11.2021 | 8,1096 | 8,2248 | 7,9855 | 8,1451 |
| 18.11.2021 | 8,216 | 8,2426 | 7,9855 | 8,021 |
| 21.11.2021 | 8,0387 | 8,1628 | 7,8969 | 7,9501 |
| 22.11.2021 | 7,9412 | 8,0742 | 7,7374 | 7,826 |
| 23.11.2021 | 7,8615 | 8,2248 | 7,8615 | 8,1362 |
| 24.11.2021 | 8,2071 | 8,5173 | 8,2071 | 8,3489 |
| 25.11.2021 | 8,216 | 8,3578 | 8,0476 | 8,1273 |
| 28.11.2021 | 8,216 | 8,535 | 8,1894 | 8,5085 |
| 29.11.2021 | 8,5085 | 8,9605 | 8,4907 | 8,7123 |
| 30.11.2021 | 8,7743 | 8,9782 | 8,6857 | 8,8098 |
| 01.12.2021 | 8,8275 | 9,1466 | 8,8275 | 9,0491 |
| 02.12.2021 | 9,1023 | 9,6429 | 9,1023 | 9,3947 |
| 05.12.2021 | 9,5366 | 9,634 | 8,9605 | 9,1554 |
| 06.12.2021 | 9,1643 | 9,5454 | 9,1377 | 9,4479 |
| 07.12.2021 | 9,572 | 9,7936 | 9,2795 | 9,5454 |
| 08.12.2021 | 9,8113 | 9,8822 | 9,5543 | 9,5809 |
| 09.12.2021 | 9,5809 | 9,5897 | 9,2441 | 9,4834 |
| 12.12.2021 | 9,5543 | 9,7936 | 9,5543 | 9,6429 |
| 13.12.2021 | 9,705 | 9,8645 | 9,6252 | 9,7847 |
| 14.12.2021 | 9,8556 | 9,8911 | 9,2973 | 9,2973 |
| 15.12.2021 | 9,4036 | 9,767 | 9,3504 | 9,767 |
| 16.12.2021 | 9,8556 | 10,2013 | 8,7921 | 8,7921 |
| 19.12.2021 | 9,1023 | 9,6695 | 8,8187 | 9,6695 |
| 20.12.2021 | 10,1038 | 10,5735 | 8,7034 | 8,7034 |
| 21.12.2021 | 8,6414 | 9,0048 | 8,216 | 8,6148 |
| 22.12.2021 | 8,8452 | 9,3238 | 8,73 | 9,1998 |
| 23.12.2021 | 9,2618 | 9,377 | 9,0136 | 9,3327 |
| 26.12.2021 | 9,3416 | 9,4391 | 9,0048 | 9,12 |
| 27.12.2021 | 9,1023 | 9,2618 | 8,6503 | 8,73 |
| 28.12.2021 | 8,7123 | 8,925 | 8,5882 | 8,8896 |
| 29.12.2021 | 8,9605 | 8,9782 | 8,6591 | 8,668 |
| 30.12.2021 | 8,6414 | 8,7743 | 8,4819 | 8,535 |