TTRAK
TÜRK TRAKTÖR VE ZİRAAT MAKİNELERİ A.Ş.
18:10:01
450 ₺
+9.000 (%+2.04)
Önceki Kapanış: 441·
Volatilite: 2.950
Düşük₺437
Yüksek₺450
Piyasa Verileri
Spot Piyasa
A:447
S:450
Önceki haftaya göre (WoW)
+1.98%
Önceki aya göre (MoM)
+0.17%
Yılbaşından bugüne (YTD)
-13.38%
Önceki yıla göre (YoY)
-20.56%
TTRAK: TÜRK TRAKTÖR VE ZİRAAT MAKİNELERİ A.Ş. Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 25,3356
KAPANIŞ 25,2697
En Düşük
DÜŞÜK 22,6339
En Yüksek
YÜKSEK 28,6389
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 19.06.2017 | 25,5209 | 25,6363 | 25,4631 | 25,4631 |
| 20.06.2017 | 25,6363 | 25,694 | 25,2322 | 25,3478 |
| 21.06.2017 | 25,2322 | 25,5786 | 25,2322 | 25,2899 |
| 22.06.2017 | 25,2899 | 25,8096 | 25,2899 | 25,5209 |
| 27.06.2017 | 25,4054 | 25,6363 | 25,2899 | 25,3478 |
| 28.06.2017 | 25,3478 | 25,4054 | 25,059 | 25,059 |
| 29.06.2017 | 25,1168 | 25,3478 | 25,0013 | 25,3478 |
| 02.07.2017 | 25,2899 | 25,4054 | 25,2322 | 25,2899 |
| 03.07.2017 | 25,2899 | 25,2899 | 24,828 | 24,8858 |
| 04.07.2017 | 25,059 | 25,1168 | 25,0013 | 25,059 |
| 05.07.2017 | 25,059 | 25,6363 | 24,9435 | 24,9435 |
| 06.07.2017 | 25,3478 | 25,3478 | 24,7702 | 24,7702 |
| 09.07.2017 | 24,8858 | 25,2322 | 24,828 | 25,0013 |
| 10.07.2017 | 25,1744 | 25,5209 | 25,1168 | 25,3478 |
| 11.07.2017 | 25,2322 | 25,7519 | 25,2322 | 25,6363 |
| 12.07.2017 | 25,5786 | 26,2716 | 25,5209 | 26,0983 |
| 13.07.2017 | 25,9828 | 26,2716 | 25,694 | 25,9251 |
| 16.07.2017 | 25,9828 | 26,2137 | 25,9251 | 26,0406 |
| 17.07.2017 | 26,0983 | 26,156 | 25,7519 | 25,9828 |
| 18.07.2017 | 26,0983 | 26,2716 | 26,0983 | 26,156 |
| 19.07.2017 | 26,2137 | 26,3293 | 26,0983 | 26,156 |
| 20.07.2017 | 25,9828 | 26,3869 | 25,9828 | 26,2137 |
| 23.07.2017 | 26,2137 | 26,3869 | 26,0983 | 26,3293 |
| 24.07.2017 | 26,3869 | 26,849 | 26,2716 | 26,6757 |
| 25.07.2017 | 26,7912 | 26,9644 | 26,6757 | 26,9644 |
| 26.07.2017 | 26,9644 | 26,9644 | 26,7912 | 26,9066 |
| 27.07.2017 | 26,9644 | 26,9644 | 26,3869 | 26,849 |
| 30.07.2017 | 26,7335 | 26,7335 | 26,2137 | 26,2137 |
| 31.07.2017 | 26,2716 | 26,5025 | 25,8096 | 25,8673 |
| 01.08.2017 | 25,9251 | 26,2716 | 25,8096 | 26,0983 |
| 02.08.2017 | 26,2716 | 26,849 | 26,0983 | 26,7912 |
| 03.08.2017 | 26,9066 | 27,0798 | 26,7335 | 26,7912 |
| 06.08.2017 | 26,9644 | 26,9644 | 26,6757 | 26,849 |
| 07.08.2017 | 26,849 | 26,849 | 26,3293 | 26,7912 |
| 08.08.2017 | 26,7335 | 26,7335 | 26,3293 | 26,5025 |
| 09.08.2017 | 26,5025 | 27,0221 | 26,3869 | 26,6757 |
| 10.08.2017 | 26,6179 | 26,6179 | 26,0406 | 26,156 |
| 13.08.2017 | 26,3293 | 27,1376 | 26,3293 | 27,1376 |
| 14.08.2017 | 27,1376 | 27,1376 | 26,0406 | 26,3869 |
| 15.08.2017 | 26,3293 | 26,5025 | 25,8673 | 26,3293 |
| 16.08.2017 | 26,3869 | 26,6757 | 26,156 | 26,3293 |
| 17.08.2017 | 26,5025 | 26,5025 | 26,0983 | 26,2137 |
| 20.08.2017 | 26,2137 | 26,9644 | 26,2137 | 26,9066 |
| 21.08.2017 | 26,9066 | 26,9066 | 26,3869 | 26,6179 |
| 22.08.2017 | 26,6179 | 26,7912 | 26,5025 | 26,6179 |
| 23.08.2017 | 26,6179 | 26,7912 | 26,5602 | 26,7912 |
| 24.08.2017 | 26,7912 | 26,849 | 26,6179 | 26,7335 |
| 27.08.2017 | 26,6179 | 26,6757 | 26,3869 | 26,3869 |
| 28.08.2017 | 26,3869 | 26,6179 | 26,3293 | 26,3869 |
| 30.08.2017 | 26,6179 | 26,6757 | 26,5025 | 26,6757 |
| 04.09.2017 | 27,3108 | 27,3108 | 26,7912 | 27,1954 |
| 05.09.2017 | 27,1376 | 28,0614 | 27,0221 | 27,5418 |
| 06.09.2017 | 27,7727 | 28,0037 | 27,2531 | 27,8883 |
| 07.09.2017 | 27,8883 | 28,3501 | 27,4262 | 27,4262 |
| 10.09.2017 | 28,2346 | 28,2346 | 27,4841 | 27,715 |
| 11.09.2017 | 27,6573 | 27,8883 | 27,3686 | 27,3686 |
| 12.09.2017 | 27,5995 | 28,0614 | 27,4262 | 27,8304 |
| 13.09.2017 | 27,8304 | 28,5233 | 27,7727 | 28,4656 |
| 14.09.2017 | 28,5233 | 28,6389 | 28,0614 | 28,1192 |
| 17.09.2017 | 28,0614 | 28,4079 | 27,7727 | 27,7727 |
| 18.09.2017 | 28,1192 | 28,1192 | 26,7912 | 26,7912 |
| 19.09.2017 | 26,9644 | 27,3108 | 26,7912 | 26,9066 |
| 20.09.2017 | 26,9066 | 26,9066 | 25,8096 | 26,0983 |
| 21.09.2017 | 26,0406 | 26,9644 | 25,3478 | 25,6363 |
| 24.09.2017 | 25,4631 | 25,4631 | 24,7126 | 24,7126 |
| 25.09.2017 | 24,7702 | 25,059 | 24,7702 | 24,828 |
| 26.09.2017 | 24,828 | 25,0013 | 23,962 | 24,193 |
| 27.09.2017 | 24,193 | 24,7126 | 24,193 | 24,4238 |
| 28.09.2017 | 24,8858 | 24,9435 | 24,4816 | 24,9435 |
| 01.10.2017 | 24,9435 | 25,694 | 24,828 | 25,5209 |
| 02.10.2017 | 25,694 | 25,694 | 25,1168 | 25,2322 |
| 03.10.2017 | 25,5209 | 25,5209 | 24,8858 | 25,3478 |
| 04.10.2017 | 25,3478 | 25,7519 | 25,059 | 25,059 |
| 05.10.2017 | 25,1744 | 25,1744 | 24,7126 | 24,9435 |
| 08.10.2017 | 24,3661 | 24,4238 | 23,9042 | 24,2506 |
| 09.10.2017 | 24,4238 | 25,1168 | 24,4238 | 24,5971 |
| 10.10.2017 | 24,4238 | 25,0013 | 24,3661 | 24,4238 |
| 11.10.2017 | 24,828 | 25,2322 | 24,7126 | 25,1744 |
| 12.10.2017 | 25,694 | 25,694 | 24,828 | 24,828 |
| 15.10.2017 | 24,8858 | 25,0013 | 24,6548 | 24,7126 |
| 16.10.2017 | 24,7126 | 25,1744 | 24,7126 | 24,7702 |
| 17.10.2017 | 24,828 | 24,8858 | 24,5971 | 24,6548 |
| 18.10.2017 | 24,9435 | 24,9435 | 24,5971 | 24,828 |
| 19.10.2017 | 24,8858 | 24,9435 | 24,7126 | 24,7702 |
| 22.10.2017 | 24,8858 | 25,059 | 24,7702 | 24,7702 |
| 23.10.2017 | 24,828 | 24,8858 | 24,4816 | 24,4816 |
| 24.10.2017 | 24,5393 | 24,6548 | 24,4816 | 24,5971 |
| 25.10.2017 | 24,5393 | 24,5971 | 24,4238 | 24,4816 |
| 26.10.2017 | 24,6548 | 24,6548 | 24,3661 | 24,4238 |
| 29.10.2017 | 24,5971 | 24,6548 | 24,193 | 24,193 |
| 30.10.2017 | 24,3084 | 24,3661 | 24,193 | 24,3084 |
| 31.10.2017 | 24,4238 | 24,4238 | 24,2506 | 24,4238 |
| 01.11.2017 | 24,4816 | 24,5971 | 24,0774 | 24,4238 |
| 02.11.2017 | 24,4816 | 24,4816 | 24,3084 | 24,3084 |
| 05.11.2017 | 24,4816 | 24,828 | 24,4816 | 24,7126 |
| 06.11.2017 | 24,8858 | 24,8858 | 24,4238 | 24,4816 |
| 07.11.2017 | 24,6548 | 24,6548 | 24,4238 | 24,6548 |
| 08.11.2017 | 24,6548 | 24,6548 | 24,3084 | 24,6548 |
| 09.11.2017 | 24,6548 | 25,1168 | 24,2506 | 24,2506 |
| 12.11.2017 | 24,2506 | 24,3661 | 24,0774 | 24,0774 |
| 13.11.2017 | 24,193 | 24,7126 | 24,0774 | 24,7126 |
| 14.11.2017 | 24,4816 | 24,5971 | 24,2506 | 24,4816 |
| 15.11.2017 | 24,4816 | 24,4816 | 24,1351 | 24,4816 |
| 16.11.2017 | 24,4816 | 24,8858 | 24,2506 | 24,4238 |
| 19.11.2017 | 24,0774 | 24,4238 | 24,0774 | 24,2506 |
| 20.11.2017 | 24,2506 | 24,3084 | 23,962 | 24,0774 |
| 21.11.2017 | 24,1351 | 24,3084 | 23,7888 | 24,0774 |
| 22.11.2017 | 24,0774 | 24,2506 | 23,8465 | 23,8465 |
| 23.11.2017 | 23,9042 | 23,9042 | 23,5578 | 23,6155 |
| 26.11.2017 | 23,6733 | 23,962 | 23,5578 | 23,962 |
| 27.11.2017 | 23,962 | 24,2506 | 23,6733 | 23,9042 |
| 28.11.2017 | 23,8465 | 23,962 | 23,5 | 23,7888 |
| 29.11.2017 | 23,9042 | 23,9042 | 23,6155 | 23,6155 |
| 30.11.2017 | 23,6155 | 24,193 | 23,5 | 23,7888 |
| 03.12.2017 | 23,7888 | 23,9042 | 23,6733 | 23,731 |
| 04.12.2017 | 23,7888 | 23,8465 | 23,1535 | 23,1535 |
| 05.12.2017 | 23,1535 | 23,2691 | 22,6339 | 22,7494 |
| 06.12.2017 | 22,8071 | 22,9226 | 22,6916 | 22,7494 |
| 07.12.2017 | 22,8071 | 23,0959 | 22,7494 | 22,9226 |
| 10.12.2017 | 23,0959 | 23,5578 | 23,0381 | 23,1535 |
| 11.12.2017 | 23,2113 | 23,6155 | 23,0381 | 23,5 |
| 12.12.2017 | 23,5578 | 23,5578 | 23,2691 | 23,2691 |
| 13.12.2017 | 23,3845 | 23,4422 | 23,0959 | 23,2691 |
| 14.12.2017 | 23,4422 | 23,7888 | 23,2691 | 23,7888 |
| 17.12.2017 | 23,7888 | 24,193 | 23,6155 | 23,9042 |
| 18.12.2017 | 23,9042 | 24,0774 | 23,6733 | 23,731 |
| 19.12.2017 | 23,731 | 24,0197 | 23,6733 | 23,9042 |
| 20.12.2017 | 24,0197 | 24,0197 | 23,7888 | 24,0197 |
| 21.12.2017 | 24,0197 | 24,0774 | 23,9042 | 24,0197 |
| 24.12.2017 | 24,0197 | 24,4816 | 24,0197 | 24,3661 |
| 25.12.2017 | 24,4238 | 24,5393 | 24,3084 | 24,4816 |
| 26.12.2017 | 24,4238 | 24,4816 | 24,193 | 24,4238 |
| 27.12.2017 | 24,4238 | 24,6548 | 24,4238 | 24,4816 |
| 28.12.2017 | 24,5393 | 24,5971 | 24,3084 | 24,4238 |