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
2018 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 18,8749
KAPANIŞ 18,7916
En Düşük
DÜŞÜK 11,4902
En Yüksek
YÜKSEK 25,9828
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2018 | 24,4238 | 24,5393 | 24,3084 | 24,4816 |
| 02.01.2018 | 24,4816 | 24,5393 | 23,8465 | 24,0197 |
| 03.01.2018 | 24,0197 | 24,3661 | 24,0197 | 24,3084 |
| 04.01.2018 | 24,3084 | 24,5971 | 24,193 | 24,4238 |
| 07.01.2018 | 25,2322 | 25,694 | 25,2322 | 25,4054 |
| 08.01.2018 | 25,5209 | 25,5209 | 24,9435 | 25,059 |
| 09.01.2018 | 25,059 | 25,059 | 24,4816 | 24,7126 |
| 10.01.2018 | 24,7702 | 25,5786 | 24,6548 | 25,5209 |
| 11.01.2018 | 25,6363 | 25,694 | 25,3478 | 25,4054 |
| 14.01.2018 | 25,4054 | 25,5209 | 24,5393 | 24,7702 |
| 15.01.2018 | 24,7126 | 25,3478 | 24,5393 | 25,1744 |
| 16.01.2018 | 25,059 | 25,6363 | 24,9435 | 25,4054 |
| 17.01.2018 | 25,4631 | 25,694 | 25,2899 | 25,694 |
| 18.01.2018 | 25,694 | 25,9251 | 25,2899 | 25,5786 |
| 21.01.2018 | 25,9828 | 25,9828 | 25,5786 | 25,6363 |
| 22.01.2018 | 25,7519 | 25,8673 | 25,3478 | 25,6363 |
| 23.01.2018 | 25,694 | 25,694 | 25,2322 | 25,3478 |
| 24.01.2018 | 25,3478 | 25,5786 | 24,7126 | 24,828 |
| 25.01.2018 | 24,828 | 25,2899 | 24,828 | 25,2899 |
| 28.01.2018 | 25,3478 | 25,9251 | 25,3478 | 25,5786 |
| 29.01.2018 | 25,5786 | 25,6363 | 25,4054 | 25,6363 |
| 30.01.2018 | 25,694 | 25,8096 | 25,2322 | 25,3478 |
| 31.01.2018 | 25,3478 | 25,4631 | 24,8858 | 25,0013 |
| 01.02.2018 | 25,0013 | 25,6363 | 24,9435 | 25,2322 |
| 04.02.2018 | 25,2322 | 25,5209 | 24,828 | 24,828 |
| 05.02.2018 | 24,5393 | 24,7702 | 23,731 | 24,2506 |
| 06.02.2018 | 24,4238 | 24,5393 | 24,2506 | 24,4816 |
| 07.02.2018 | 24,4238 | 24,4238 | 23,8465 | 24,0774 |
| 08.02.2018 | 24,0774 | 24,193 | 23,0959 | 23,3267 |
| 11.02.2018 | 23,3845 | 23,9042 | 23,3845 | 23,6733 |
| 12.02.2018 | 24,1351 | 24,3084 | 23,9042 | 24,1351 |
| 13.02.2018 | 24,3084 | 24,4238 | 24,2506 | 24,3661 |
| 14.02.2018 | 24,6548 | 25,3478 | 24,4816 | 25,0013 |
| 15.02.2018 | 25,2899 | 25,3478 | 25,059 | 25,1744 |
| 18.02.2018 | 25,4054 | 25,4054 | 24,4238 | 25,2322 |
| 19.02.2018 | 25,3478 | 25,4054 | 24,7126 | 24,828 |
| 20.02.2018 | 24,8858 | 25,5209 | 24,8858 | 25,1744 |
| 21.02.2018 | 25,1744 | 25,4054 | 24,828 | 25,2899 |
| 22.02.2018 | 25,3478 | 25,5209 | 25,1744 | 25,1744 |
| 25.02.2018 | 25,2322 | 25,3478 | 25,2322 | 25,3478 |
| 26.02.2018 | 25,3478 | 25,3478 | 24,5393 | 24,9435 |
| 27.02.2018 | 24,8858 | 25,059 | 24,828 | 24,9435 |
| 28.02.2018 | 25,0013 | 25,3478 | 24,7126 | 25,1168 |
| 01.03.2018 | 25,059 | 25,1168 | 24,7702 | 25,059 |
| 04.03.2018 | 25,1168 | 25,3478 | 24,4238 | 25,059 |
| 05.03.2018 | 25,059 | 25,059 | 24,6548 | 24,9435 |
| 06.03.2018 | 24,828 | 25,5209 | 24,7702 | 25,5209 |
| 07.03.2018 | 25,3478 | 25,6363 | 24,8858 | 25,059 |
| 08.03.2018 | 25,059 | 25,1168 | 24,7126 | 24,9435 |
| 11.03.2018 | 25,0013 | 25,059 | 24,7702 | 24,828 |
| 12.03.2018 | 24,828 | 24,9435 | 24,7126 | 24,7702 |
| 13.03.2018 | 24,7702 | 24,9435 | 24,3661 | 24,5971 |
| 14.03.2018 | 24,7126 | 25,059 | 24,4238 | 24,5393 |
| 15.03.2018 | 24,5393 | 24,7126 | 24,3661 | 24,3661 |
| 18.03.2018 | 24,4238 | 24,9435 | 24,4238 | 24,7702 |
| 19.03.2018 | 24,7702 | 25,0013 | 24,4238 | 24,8858 |
| 20.03.2018 | 25,9251 | 25,9251 | 25,2899 | 25,6363 |
| 21.03.2018 | 25,7519 | 25,9251 | 25,1744 | 25,3478 |
| 22.03.2018 | 25,2899 | 25,2899 | 24,9435 | 25,1744 |
| 25.03.2018 | 25,1744 | 25,4631 | 25,1744 | 25,4054 |
| 26.03.2018 | 25,4631 | 25,5786 | 25,4631 | 25,5209 |
| 27.03.2018 | 25,5209 | 25,5786 | 25,1744 | 25,2322 |
| 28.03.2018 | 25,2322 | 25,2322 | 24,8858 | 25,0013 |
| 29.03.2018 | 25,1168 | 25,3478 | 25,0013 | 25,0013 |
| 01.04.2018 | 25,059 | 25,1168 | 24,8858 | 25,059 |
| 02.04.2018 | 25,059 | 25,2322 | 24,9435 | 24,9435 |
| 03.04.2018 | 24,8858 | 25,1168 | 24,8858 | 25,0013 |
| 04.04.2018 | 25,0013 | 25,0013 | 24,8858 | 25,0013 |
| 05.04.2018 | 24,8858 | 25,694 | 24,8858 | 25,059 |
| 08.04.2018 | 25,1168 | 25,3478 | 24,6548 | 24,6548 |
| 09.04.2018 | 24,7702 | 24,8858 | 24,0774 | 24,5393 |
| 10.04.2018 | 24,5393 | 25,0013 | 23,731 | 24,8858 |
| 11.04.2018 | 24,828 | 24,9435 | 24,3084 | 24,4816 |
| 12.04.2018 | 24,5393 | 24,6548 | 24,193 | 24,5393 |
| 15.04.2018 | 24,5393 | 24,7702 | 24,3084 | 24,4238 |
| 16.04.2018 | 24,5971 | 24,5971 | 23,7888 | 23,9042 |
| 17.04.2018 | 24,0197 | 24,5393 | 23,8465 | 24,3661 |
| 18.04.2018 | 24,5393 | 24,8858 | 24,3084 | 24,6548 |
| 19.04.2018 | 24,6548 | 24,7126 | 24,0774 | 24,4238 |
| 23.04.2018 | 24,4238 | 24,5393 | 23,7888 | 23,962 |
| 24.04.2018 | 23,962 | 23,962 | 22,4606 | 22,8071 |
| 25.04.2018 | 22,8071 | 22,8649 | 21,3636 | 21,4214 |
| 26.04.2018 | 21,4214 | 21,4791 | 20,7285 | 20,9595 |
| 29.04.2018 | 20,9595 | 21,5369 | 20,613 | 20,9595 |
| 01.05.2018 | 21,1327 | 21,3059 | 20,151 | 20,382 |
| 02.05.2018 | 20,4975 | 20,613 | 19,516 | 19,7469 |
| 03.05.2018 | 19,7469 | 20,0935 | 19,4582 | 20,0357 |
| 06.05.2018 | 20,0357 | 20,0935 | 19,516 | 19,7469 |
| 07.05.2018 | 19,7469 | 19,8625 | 19,4005 | 19,5738 |
| 08.05.2018 | 19,4582 | 19,7469 | 18,8809 | 19,6892 |
| 09.05.2018 | 19,6892 | 19,9201 | 19,3428 | 19,9201 |
| 10.05.2018 | 19,9779 | 19,9779 | 19,4005 | 19,5738 |
| 13.05.2018 | 19,7469 | 19,9201 | 19,4582 | 19,9201 |
| 14.05.2018 | 19,8047 | 19,8047 | 19,0541 | 19,2273 |
| 15.05.2018 | 19,2273 | 19,4005 | 19,0541 | 19,4005 |
| 16.05.2018 | 19,4005 | 19,5738 | 19,0541 | 19,0541 |
| 17.05.2018 | 19,0541 | 19,2273 | 18,5921 | 18,7076 |
| 20.05.2018 | 18,7076 | 18,8231 | 18,5921 | 18,6499 |
| 21.05.2018 | 18,6499 | 18,8809 | 18,5921 | 18,7076 |
| 22.05.2018 | 18,6499 | 19,1118 | 18,4767 | 18,9386 |
| 23.05.2018 | 18,9386 | 20,0935 | 18,9386 | 19,8047 |
| 24.05.2018 | 19,8625 | 19,8625 | 19,7469 | 19,8047 |
| 27.05.2018 | 19,9201 | 20,382 | 19,9201 | 20,382 |
| 28.05.2018 | 20,382 | 20,382 | 20,151 | 20,3243 |
| 29.05.2018 | 20,2089 | 20,2666 | 20,0357 | 20,0935 |
| 30.05.2018 | 20,0935 | 20,2666 | 20,0935 | 20,2666 |
| 31.05.2018 | 20,2666 | 20,3243 | 19,6892 | 19,8047 |
| 03.06.2018 | 19,8625 | 20,2666 | 18,3612 | 20,0357 |
| 04.06.2018 | 20,0935 | 20,613 | 20,0357 | 20,151 |
| 05.06.2018 | 20,0935 | 20,0935 | 18,0148 | 18,188 |
| 06.06.2018 | 18,188 | 18,3612 | 17,4951 | 17,8415 |
| 07.06.2018 | 17,7838 | 17,8415 | 16,6289 | 16,86 |
| 10.06.2018 | 16,86 | 17,4951 | 16,6289 | 17,2642 |
| 11.06.2018 | 17,2642 | 17,4951 | 16,9754 | 17,2642 |
| 12.06.2018 | 17,2642 | 17,2642 | 16,6289 | 16,7445 |
| 13.06.2018 | 16,6867 | 17,1485 | 16,3981 | 17,1485 |
| 17.06.2018 | 16,9177 | 17,3219 | 16,9177 | 17,2642 |
| 18.06.2018 | 17,1485 | 17,4951 | 16,9177 | 17,0332 |
| 19.06.2018 | 17,0332 | 17,1485 | 16,9177 | 17,0332 |
| 20.06.2018 | 17,091 | 17,6106 | 17,0332 | 17,4374 |
| 21.06.2018 | 17,4951 | 17,6106 | 17,2642 | 17,4951 |
| 24.06.2018 | 18,4767 | 18,4767 | 16,9177 | 16,9177 |
| 25.06.2018 | 17,0332 | 17,091 | 16,9177 | 16,9177 |
| 26.06.2018 | 16,9177 | 17,091 | 16,7445 | 16,9754 |
| 27.06.2018 | 16,9754 | 17,1485 | 16,7445 | 16,86 |
| 28.06.2018 | 16,86 | 18,0148 | 16,86 | 18,0148 |
| 01.07.2018 | 18,0148 | 18,0148 | 17,5528 | 17,6683 |
| 02.07.2018 | 17,7838 | 18,419 | 17,7838 | 18,0148 |
| 03.07.2018 | 18,0148 | 18,3612 | 18,0148 | 18,0148 |
| 04.07.2018 | 18,0148 | 18,419 | 17,957 | 18,1303 |
| 05.07.2018 | 18,1303 | 18,3612 | 17,8992 | 18,1303 |
| 08.07.2018 | 18,4767 | 18,4767 | 17,8415 | 17,8992 |
| 09.07.2018 | 17,8415 | 17,8992 | 17,3795 | 17,4374 |
| 10.07.2018 | 17,4374 | 17,4374 | 16,3981 | 16,4557 |
| 11.07.2018 | 16,6289 | 16,86 | 16,3403 | 16,6289 |
| 12.07.2018 | 16,6867 | 16,7445 | 16,5713 | 16,5713 |
| 15.07.2018 | 16,6289 | 16,7445 | 16,5135 | 16,6289 |
| 16.07.2018 | 16,6289 | 16,9177 | 16,5135 | 16,9177 |
| 17.07.2018 | 16,9177 | 17,091 | 16,6289 | 16,8022 |
| 18.07.2018 | 16,6289 | 17,1485 | 16,6289 | 16,86 |
| 19.07.2018 | 16,86 | 17,0332 | 16,86 | 16,9754 |
| 22.07.2018 | 17,0332 | 17,2642 | 16,5713 | 16,8022 |
| 23.07.2018 | 16,8022 | 17,0332 | 16,6867 | 16,9177 |
| 24.07.2018 | 16,9754 | 17,6106 | 16,9177 | 17,4374 |
| 25.07.2018 | 17,4374 | 17,8415 | 17,3219 | 17,4374 |
| 26.07.2018 | 17,3795 | 17,4951 | 17,2064 | 17,4951 |
| 29.07.2018 | 17,4951 | 17,8415 | 17,3219 | 17,7261 |
| 30.07.2018 | 17,8415 | 17,8992 | 17,5528 | 17,7838 |
| 31.07.2018 | 17,7838 | 17,8415 | 17,5528 | 17,8415 |
| 01.08.2018 | 16,9177 | 17,3795 | 16,9177 | 17,0332 |
| 02.08.2018 | 16,9177 | 17,1485 | 16,6867 | 17,0332 |
| 05.08.2018 | 17,3219 | 17,4951 | 16,8022 | 16,9177 |
| 06.08.2018 | 16,9754 | 17,1485 | 16,2826 | 16,5713 |
| 07.08.2018 | 16,6289 | 17,2642 | 16,6289 | 17,1485 |
| 08.08.2018 | 17,0332 | 17,5528 | 16,6867 | 17,3219 |
| 09.08.2018 | 17,3219 | 17,4951 | 15,8784 | 17,4951 |
| 12.08.2018 | 16,3981 | 17,4374 | 15,8206 | 17,3219 |
| 13.08.2018 | 17,3219 | 17,8992 | 17,3219 | 17,8992 |
| 14.08.2018 | 18,0148 | 18,0148 | 16,3403 | 16,4557 |
| 15.08.2018 | 16,5713 | 16,8022 | 15,5897 | 15,5897 |
| 16.08.2018 | 15,5897 | 15,5897 | 14,8968 | 15,2433 |
| 19.08.2018 | 15,3011 | 15,7629 | 15,3011 | 15,5318 |
| 26.08.2018 | 16,5135 | 16,5135 | 15,7051 | 15,7629 |
| 27.08.2018 | 15,8784 | 16,1094 | 15,8206 | 15,9939 |
| 28.08.2018 | 15,9939 | 16,2248 | 15,8784 | 16,0516 |
| 30.08.2018 | 16,0516 | 16,2248 | 15,7629 | 15,7629 |
| 02.09.2018 | 15,7629 | 16,1094 | 15,7629 | 15,9939 |
| 03.09.2018 | 16,0516 | 16,1671 | 15,6474 | 15,7051 |
| 04.09.2018 | 15,7051 | 15,936 | 15,7051 | 15,8206 |
| 05.09.2018 | 15,8206 | 16,0516 | 15,7051 | 15,7629 |
| 06.09.2018 | 15,7629 | 15,936 | 15,7629 | 15,8206 |
| 09.09.2018 | 15,8206 | 15,8784 | 15,4742 | 15,6474 |
| 10.09.2018 | 15,7051 | 15,7051 | 15,3587 | 15,4164 |
| 11.09.2018 | 15,4164 | 15,8206 | 15,2433 | 15,3011 |
| 12.09.2018 | 15,3011 | 15,4742 | 15,1277 | 15,4164 |
| 13.09.2018 | 15,4164 | 16,2826 | 15,4164 | 16,0516 |
| 16.09.2018 | 16,0516 | 16,1094 | 15,7051 | 15,7051 |
| 17.09.2018 | 15,7629 | 15,936 | 15,7629 | 15,936 |
| 18.09.2018 | 15,936 | 16,2248 | 15,7629 | 15,936 |
| 19.09.2018 | 15,936 | 15,936 | 15,4164 | 15,4164 |
| 20.09.2018 | 15,5318 | 15,7051 | 15,4164 | 15,5897 |
| 23.09.2018 | 15,5897 | 16,2248 | 15,5897 | 15,8784 |
| 24.09.2018 | 15,9939 | 16,6289 | 15,936 | 16,3981 |
| 25.09.2018 | 16,3981 | 16,6289 | 16,2248 | 16,4557 |
| 26.09.2018 | 16,4557 | 16,6289 | 16,3403 | 16,5713 |
| 27.09.2018 | 16,6289 | 16,6867 | 16,3403 | 16,6289 |
| 30.09.2018 | 16,6867 | 17,091 | 16,6867 | 16,86 |
| 01.10.2018 | 16,86 | 17,0332 | 16,4557 | 16,4557 |
| 02.10.2018 | 16,4557 | 16,5713 | 16,3403 | 16,5713 |
| 03.10.2018 | 16,5135 | 16,5135 | 15,7051 | 15,8784 |
| 04.10.2018 | 16,5135 | 16,5135 | 15,6474 | 16,0516 |
| 07.10.2018 | 15,8784 | 16,5135 | 15,7629 | 16,5135 |
| 08.10.2018 | 16,4557 | 16,5135 | 15,8784 | 16,2248 |
| 09.10.2018 | 16,2248 | 16,2248 | 14,6659 | 15,7629 |
| 10.10.2018 | 15,7629 | 15,7629 | 15,1277 | 15,3011 |
| 11.10.2018 | 15,3587 | 15,8206 | 15,1855 | 15,8206 |
| 14.10.2018 | 15,7629 | 15,7629 | 15,4164 | 15,5318 |
| 15.10.2018 | 15,5318 | 15,5318 | 15,1277 | 15,2433 |
| 16.10.2018 | 15,2433 | 15,3011 | 15,0122 | 15,0701 |
| 17.10.2018 | 15,1277 | 15,3011 | 14,9546 | 15,0701 |
| 18.10.2018 | 15,0122 | 15,1277 | 14,8391 | 15,0122 |
| 21.10.2018 | 15,0701 | 15,0701 | 14,4927 | 14,6081 |
| 22.10.2018 | 14,6081 | 14,6081 | 13,9153 | 13,973 |
| 23.10.2018 | 13,9153 | 13,973 | 13,5111 | 13,5111 |
| 24.10.2018 | 13,5111 | 13,5111 | 13,1069 | 13,1069 |
| 25.10.2018 | 13,1069 | 13,1069 | 12,5294 | 12,645 |
| 29.10.2018 | 12,7027 | 13,6842 | 12,7027 | 13,0491 |
| 30.10.2018 | 13,0491 | 13,1069 | 12,5294 | 12,5873 |
| 31.10.2018 | 12,5873 | 12,9914 | 12,5294 | 12,5873 |
| 01.11.2018 | 12,645 | 12,9336 | 12,3562 | 12,5873 |
| 04.11.2018 | 12,5873 | 13,0491 | 12,5873 | 12,8182 |
| 05.11.2018 | 12,8182 | 12,8759 | 12,4718 | 12,645 |
| 06.11.2018 | 12,7027 | 12,8182 | 12,5294 | 12,645 |
| 07.11.2018 | 12,645 | 12,7604 | 12,414 | 12,4718 |
| 08.11.2018 | 12,414 | 12,5294 | 12,0676 | 12,1253 |
| 11.11.2018 | 12,1253 | 12,3562 | 11,548 | 11,7211 |
| 12.11.2018 | 11,7211 | 12,0676 | 11,548 | 11,8365 |
| 13.11.2018 | 11,8365 | 12,1253 | 11,7211 | 12,1253 |
| 14.11.2018 | 12,414 | 12,414 | 12,0098 | 12,0098 |
| 15.11.2018 | 12,1253 | 12,1253 | 11,8365 | 12,0676 |
| 18.11.2018 | 12,0676 | 12,1831 | 11,9521 | 12,1253 |
| 19.11.2018 | 12,1253 | 12,1831 | 11,6634 | 11,6634 |
| 20.11.2018 | 11,6634 | 11,8944 | 11,6057 | 11,7211 |
| 21.11.2018 | 11,7789 | 12,414 | 11,7211 | 12,1253 |
| 22.11.2018 | 12,1253 | 12,3562 | 12,0676 | 12,1253 |
| 25.11.2018 | 12,1831 | 12,5294 | 12,1253 | 12,3562 |
| 26.11.2018 | 12,414 | 12,8759 | 12,3562 | 12,7604 |
| 27.11.2018 | 12,8182 | 13,0491 | 12,645 | 12,7604 |
| 28.11.2018 | 12,8182 | 13,1069 | 12,7027 | 12,7027 |
| 29.11.2018 | 12,7027 | 12,8182 | 12,1831 | 12,414 |
| 02.12.2018 | 12,4718 | 12,9914 | 12,4718 | 12,8182 |
| 03.12.2018 | 12,8182 | 12,9336 | 12,2407 | 12,3562 |
| 04.12.2018 | 12,3562 | 12,4718 | 12,2407 | 12,2407 |
| 05.12.2018 | 12,3562 | 12,4718 | 12,0098 | 12,2986 |
| 06.12.2018 | 12,414 | 13,0491 | 12,2986 | 12,8759 |
| 09.12.2018 | 12,8759 | 13,6842 | 12,7027 | 13,4533 |
| 10.12.2018 | 13,4533 | 14,1461 | 12,8759 | 13,8575 |
| 11.12.2018 | 13,8575 | 13,8575 | 12,3562 | 12,3562 |
| 12.12.2018 | 12,3562 | 12,645 | 12,0676 | 12,1831 |
| 13.12.2018 | 12,1253 | 12,2986 | 11,7211 | 11,7789 |
| 16.12.2018 | 11,7789 | 11,8365 | 11,548 | 11,6057 |
| 17.12.2018 | 11,6057 | 11,7211 | 11,4902 | 11,548 |
| 18.12.2018 | 11,548 | 11,6634 | 11,4902 | 11,548 |
| 19.12.2018 | 11,548 | 11,8365 | 11,4902 | 11,6634 |
| 20.12.2018 | 11,6634 | 11,7789 | 11,4902 | 11,4902 |
| 23.12.2018 | 11,548 | 11,7789 | 11,4902 | 11,6057 |
| 24.12.2018 | 11,548 | 12,0676 | 11,4902 | 11,8365 |
| 25.12.2018 | 12,0098 | 12,1253 | 11,6057 | 11,7211 |
| 26.12.2018 | 11,7789 | 11,7789 | 11,548 | 11,548 |
| 27.12.2018 | 11,548 | 11,7211 | 11,548 | 11,6634 |
| 30.12.2018 | 11,7211 | 12,0676 | 11,6634 | 12,0676 |