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
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 12,6413
KAPANIŞ 12,6452
En Düşük
DÜŞÜK 8,6609
En Yüksek
YÜKSEK 19,1695
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2019 | 12,0676 | 12,0676 | 11,6057 | 11,7789 |
| 02.01.2019 | 11,6634 | 11,7211 | 11,1437 | 11,2015 |
| 03.01.2019 | 11,2593 | 11,3747 | 11,0283 | 11,086 |
| 06.01.2019 | 11,086 | 11,1437 | 11,0283 | 11,086 |
| 07.01.2019 | 11,086 | 11,086 | 10,7973 | 10,9127 |
| 08.01.2019 | 10,9127 | 11,4324 | 10,8551 | 11,3169 |
| 09.01.2019 | 11,4324 | 11,7789 | 11,2015 | 11,6634 |
| 10.01.2019 | 11,6634 | 11,8365 | 11,3747 | 11,6634 |
| 13.01.2019 | 11,6057 | 11,6057 | 11,3169 | 11,4902 |
| 14.01.2019 | 11,4902 | 11,6634 | 11,4902 | 11,6057 |
| 15.01.2019 | 11,6634 | 11,8944 | 11,548 | 11,8944 |
| 16.01.2019 | 11,8944 | 12,1253 | 11,8365 | 12,0098 |
| 17.01.2019 | 12,1253 | 12,5873 | 12,0676 | 12,5294 |
| 20.01.2019 | 12,5294 | 12,7027 | 12,2986 | 12,2986 |
| 21.01.2019 | 12,3562 | 12,4718 | 12,2986 | 12,3562 |
| 22.01.2019 | 12,4718 | 12,7604 | 12,414 | 12,7027 |
| 23.01.2019 | 12,645 | 13,0491 | 12,4718 | 13,0491 |
| 24.01.2019 | 13,0491 | 13,2223 | 12,7604 | 12,8759 |
| 27.01.2019 | 12,8759 | 13,1646 | 12,8182 | 12,9336 |
| 28.01.2019 | 12,9336 | 13,0491 | 12,5873 | 12,8759 |
| 29.01.2019 | 12,7604 | 13,3956 | 12,7027 | 13,3956 |
| 30.01.2019 | 13,5111 | 13,6842 | 13,1646 | 13,3379 |
| 31.01.2019 | 13,3956 | 13,4533 | 12,8182 | 12,9336 |
| 03.02.2019 | 12,9336 | 13,0491 | 12,4718 | 12,5294 |
| 04.02.2019 | 12,7027 | 12,8182 | 12,414 | 12,5294 |
| 05.02.2019 | 12,5873 | 12,7604 | 12,3562 | 12,5873 |
| 06.02.2019 | 12,645 | 12,7604 | 12,4718 | 12,5873 |
| 07.02.2019 | 12,645 | 12,7027 | 12,1253 | 12,2986 |
| 10.02.2019 | 12,4718 | 12,7027 | 12,3562 | 12,7027 |
| 11.02.2019 | 12,7027 | 13,2223 | 12,4718 | 12,4718 |
| 12.02.2019 | 12,5873 | 12,645 | 12,3562 | 12,414 |
| 13.02.2019 | 12,2986 | 12,2986 | 11,6057 | 11,8365 |
| 14.02.2019 | 11,8365 | 12,0098 | 11,7211 | 11,7211 |
| 17.02.2019 | 11,7211 | 11,7789 | 11,4324 | 11,6057 |
| 18.02.2019 | 11,6057 | 11,7211 | 11,4324 | 11,548 |
| 19.02.2019 | 11,6057 | 11,7211 | 11,6057 | 11,7211 |
| 20.02.2019 | 11,7211 | 11,7789 | 11,6057 | 11,7789 |
| 21.02.2019 | 11,7789 | 11,8944 | 11,7789 | 11,8944 |
| 24.02.2019 | 11,8944 | 12,2986 | 11,8944 | 12,2407 |
| 25.02.2019 | 12,2407 | 12,4718 | 12,0676 | 12,1831 |
| 26.02.2019 | 12,1831 | 12,2407 | 12,0676 | 12,0676 |
| 27.02.2019 | 12,1253 | 12,1831 | 12,0098 | 12,0676 |
| 28.02.2019 | 12,0676 | 12,1253 | 11,8365 | 11,8944 |
| 03.03.2019 | 11,9521 | 12,0676 | 11,8944 | 11,9521 |
| 04.03.2019 | 11,9521 | 12,1253 | 11,8944 | 11,8944 |
| 05.03.2019 | 11,8944 | 12,4718 | 11,8944 | 12,4718 |
| 06.03.2019 | 12,4718 | 13,2223 | 12,4718 | 12,8759 |
| 07.03.2019 | 12,8759 | 13,1069 | 11,8365 | 12,1831 |
| 10.03.2019 | 12,2407 | 12,4718 | 11,548 | 11,6057 |
| 11.03.2019 | 11,6057 | 11,7789 | 11,4324 | 11,4902 |
| 12.03.2019 | 11,548 | 11,7211 | 11,1437 | 11,2015 |
| 13.03.2019 | 11,2593 | 11,3169 | 11,086 | 11,2015 |
| 14.03.2019 | 11,2015 | 11,4902 | 11,1437 | 11,2593 |
| 17.03.2019 | 11,3747 | 11,6634 | 11,3169 | 11,6634 |
| 18.03.2019 | 11,7789 | 11,9521 | 11,6057 | 11,8365 |
| 19.03.2019 | 11,8944 | 11,8944 | 11,4324 | 11,4902 |
| 20.03.2019 | 11,548 | 11,6057 | 11,1437 | 11,2593 |
| 21.03.2019 | 11,3169 | 11,3169 | 10,7973 | 10,7973 |
| 24.03.2019 | 10,7973 | 10,9127 | 10,7396 | 10,9127 |
| 25.03.2019 | 11,0283 | 11,2593 | 10,9705 | 11,2593 |
| 26.03.2019 | 11,3747 | 11,3747 | 10,5663 | 10,5663 |
| 27.03.2019 | 10,5663 | 10,8551 | 10,3355 | 10,6818 |
| 28.03.2019 | 10,6818 | 10,8551 | 10,5663 | 10,6241 |
| 31.03.2019 | 10,6818 | 10,9705 | 10,5663 | 10,8551 |
| 01.04.2019 | 10,8551 | 10,9127 | 10,6818 | 10,7396 |
| 02.04.2019 | 10,7396 | 10,8551 | 10,6818 | 10,6818 |
| 03.04.2019 | 10,6818 | 10,9127 | 10,6241 | 10,9127 |
| 04.04.2019 | 10,9127 | 11,3169 | 10,9127 | 11,2015 |
| 07.04.2019 | 11,2593 | 11,3747 | 11,0283 | 11,2015 |
| 08.04.2019 | 11,2593 | 11,3747 | 11,086 | 11,1437 |
| 09.04.2019 | 11,2015 | 11,4324 | 11,0283 | 11,2015 |
| 10.04.2019 | 11,2015 | 11,2593 | 10,9705 | 10,9705 |
| 11.04.2019 | 10,9127 | 10,9127 | 10,7396 | 10,7973 |
| 14.04.2019 | 10,7973 | 10,9127 | 10,7396 | 10,7396 |
| 15.04.2019 | 10,7396 | 10,8551 | 10,7396 | 10,7973 |
| 16.04.2019 | 10,7973 | 10,9705 | 10,7973 | 10,8551 |
| 17.04.2019 | 10,8551 | 10,9705 | 10,6818 | 10,6818 |
| 18.04.2019 | 10,6818 | 10,7973 | 10,6241 | 10,6818 |
| 21.04.2019 | 10,6241 | 10,6818 | 10,5663 | 10,5663 |
| 23.04.2019 | 10,5663 | 10,6241 | 10,4508 | 10,4508 |
| 24.04.2019 | 10,4508 | 10,4508 | 10,2198 | 10,2198 |
| 25.04.2019 | 10,2198 | 10,2776 | 9,9313 | 10,1622 |
| 28.04.2019 | 10,1622 | 10,1622 | 9,758 | 9,758 |
| 29.04.2019 | 9,758 | 9,8735 | 9,5848 | 9,5848 |
| 01.05.2019 | 9,6426 | 9,6426 | 9,3538 | 9,4116 |
| 02.05.2019 | 9,4116 | 9,5848 | 9,4116 | 9,527 |
| 05.05.2019 | 9,4116 | 9,4116 | 9,1806 | 9,2961 |
| 06.05.2019 | 9,0651 | 9,4116 | 9,0074 | 9,3538 |
| 07.05.2019 | 9,4116 | 9,5848 | 9,4116 | 9,4693 |
| 08.05.2019 | 9,527 | 9,527 | 9,2961 | 9,4116 |
| 09.05.2019 | 9,4693 | 9,5848 | 9,2384 | 9,2961 |
| 12.05.2019 | 9,3538 | 9,3538 | 9,0651 | 9,1806 |
| 13.05.2019 | 9,1806 | 9,2384 | 9,0651 | 9,1806 |
| 14.05.2019 | 9,1806 | 9,1806 | 8,8919 | 8,8919 |
| 15.05.2019 | 8,8919 | 9,0651 | 8,8919 | 8,8919 |
| 16.05.2019 | 8,8919 | 9,0074 | 8,7765 | 8,8341 |
| 19.05.2019 | 8,8919 | 8,9497 | 8,7765 | 8,8341 |
| 20.05.2019 | 8,8341 | 9,0651 | 8,7187 | 8,9497 |
| 21.05.2019 | 8,9497 | 9,0651 | 8,7187 | 8,7765 |
| 22.05.2019 | 8,7765 | 8,8919 | 8,6609 | 8,7187 |
| 23.05.2019 | 8,7187 | 8,9497 | 8,7187 | 8,8919 |
| 26.05.2019 | 8,8919 | 9,0074 | 8,8919 | 8,8919 |
| 27.05.2019 | 8,9497 | 9,3538 | 8,9497 | 9,1229 |
| 28.05.2019 | 9,1806 | 9,3538 | 9,1229 | 9,2961 |
| 29.05.2019 | 9,3538 | 9,527 | 9,2961 | 9,4693 |
| 30.05.2019 | 9,4693 | 9,527 | 9,4116 | 9,527 |
| 02.06.2019 | 9,527 | 9,5848 | 9,527 | 9,527 |
| 06.06.2019 | 9,5848 | 9,758 | 9,5848 | 9,758 |
| 09.06.2019 | 9,758 | 9,8158 | 9,7003 | 9,758 |
| 10.06.2019 | 9,758 | 9,8735 | 8,9497 | 9,7003 |
| 11.06.2019 | 9,7003 | 9,8158 | 9,5848 | 9,7003 |
| 12.06.2019 | 9,7003 | 9,758 | 9,527 | 9,6426 |
| 13.06.2019 | 9,5848 | 10,0467 | 9,5848 | 9,989 |
| 16.06.2019 | 9,989 | 10,0467 | 9,8735 | 9,9313 |
| 17.06.2019 | 9,9313 | 10,2776 | 9,9313 | 10,2776 |
| 18.06.2019 | 10,2198 | 10,2776 | 10,1044 | 10,2198 |
| 19.06.2019 | 10,2776 | 10,6241 | 10,2776 | 10,393 |
| 20.06.2019 | 10,3355 | 10,4508 | 10,2198 | 10,2198 |
| 23.06.2019 | 10,2776 | 10,6241 | 10,2776 | 10,5663 |
| 24.06.2019 | 10,5663 | 10,7396 | 10,4508 | 10,7396 |
| 25.06.2019 | 10,7396 | 10,7973 | 10,5086 | 10,5663 |
| 26.06.2019 | 10,5663 | 10,7973 | 10,5663 | 10,7396 |
| 27.06.2019 | 10,7396 | 10,9705 | 10,6818 | 10,9705 |
| 30.06.2019 | 11,086 | 11,2593 | 11,086 | 11,2593 |
| 01.07.2019 | 11,3747 | 11,3747 | 11,2015 | 11,3169 |
| 02.07.2019 | 11,2593 | 11,3169 | 11,1437 | 11,2015 |
| 03.07.2019 | 11,2593 | 11,4324 | 11,2593 | 11,4324 |
| 04.07.2019 | 11,3747 | 11,4324 | 11,3169 | 11,4324 |
| 07.07.2019 | 11,4324 | 11,4324 | 11,2593 | 11,3169 |
| 08.07.2019 | 11,3169 | 11,3169 | 10,6818 | 10,6818 |
| 09.07.2019 | 10,7396 | 10,7973 | 10,4508 | 10,7396 |
| 10.07.2019 | 10,7396 | 10,9127 | 10,6241 | 10,6818 |
| 11.07.2019 | 10,6818 | 10,8551 | 10,4508 | 10,6241 |
| 15.07.2019 | 10,5086 | 10,7396 | 10,5086 | 10,6818 |
| 16.07.2019 | 10,6818 | 10,7973 | 10,6241 | 10,6818 |
| 17.07.2019 | 10,6818 | 10,7396 | 10,6818 | 10,6818 |
| 18.07.2019 | 10,7396 | 11,1437 | 10,7396 | 10,8551 |
| 21.07.2019 | 10,8551 | 10,9127 | 10,6241 | 10,6241 |
| 22.07.2019 | 10,6241 | 10,6818 | 10,5663 | 10,6241 |
| 23.07.2019 | 10,6241 | 10,6818 | 10,5086 | 10,6241 |
| 24.07.2019 | 10,6241 | 10,7396 | 10,5086 | 10,5663 |
| 25.07.2019 | 10,6241 | 10,7973 | 10,5086 | 10,7396 |
| 28.07.2019 | 10,7396 | 10,9127 | 10,7396 | 10,7973 |
| 29.07.2019 | 10,7973 | 11,1437 | 10,7973 | 10,9127 |
| 30.07.2019 | 10,9705 | 12,8759 | 10,9705 | 12,8759 |
| 31.07.2019 | 12,8759 | 12,9914 | 11,9521 | 12,0098 |
| 01.08.2019 | 12,0098 | 12,4718 | 11,6634 | 12,1253 |
| 04.08.2019 | 12,1831 | 12,7604 | 12,1831 | 12,4718 |
| 05.08.2019 | 12,5294 | 12,8182 | 12,2986 | 12,8182 |
| 06.08.2019 | 12,8182 | 12,9914 | 12,5873 | 12,645 |
| 07.08.2019 | 12,7027 | 12,8182 | 12,4718 | 12,8182 |
| 08.08.2019 | 12,7604 | 13,1646 | 12,5873 | 12,8759 |
| 14.08.2019 | 12,8759 | 13,8575 | 12,414 | 12,9914 |
| 15.08.2019 | 13,1069 | 13,742 | 12,7604 | 13,5111 |
| 18.08.2019 | 13,5111 | 13,9153 | 13,3379 | 13,3379 |
| 19.08.2019 | 13,3379 | 13,742 | 13,2223 | 13,3379 |
| 20.08.2019 | 13,3379 | 13,4533 | 12,7027 | 12,9336 |
| 21.08.2019 | 12,9336 | 13,0491 | 12,2986 | 12,4718 |
| 22.08.2019 | 12,5873 | 12,8182 | 12,2986 | 12,8182 |
| 25.08.2019 | 12,5873 | 12,7604 | 12,4718 | 12,645 |
| 26.08.2019 | 12,2407 | 12,7604 | 12,0676 | 12,0676 |
| 27.08.2019 | 12,1253 | 12,1831 | 11,8944 | 12,0098 |
| 28.08.2019 | 12,0676 | 12,2986 | 11,8944 | 12,0098 |
| 01.09.2019 | 12,0098 | 12,2407 | 12,0098 | 12,1831 |
| 02.09.2019 | 12,2986 | 12,9914 | 12,1831 | 12,7604 |
| 03.09.2019 | 12,8182 | 13,1069 | 12,8182 | 12,9914 |
| 04.09.2019 | 13,1069 | 13,3956 | 13,0491 | 13,2223 |
| 05.09.2019 | 13,2801 | 13,5111 | 13,0491 | 13,5111 |
| 08.09.2019 | 13,5111 | 13,6266 | 13,2801 | 13,3379 |
| 09.09.2019 | 13,4533 | 13,5111 | 13,1069 | 13,3379 |
| 10.09.2019 | 13,3379 | 13,5688 | 13,2801 | 13,5111 |
| 11.09.2019 | 13,6266 | 13,6842 | 13,1646 | 13,2801 |
| 12.09.2019 | 13,2801 | 13,4533 | 13,2801 | 13,3956 |
| 15.09.2019 | 13,3956 | 13,973 | 13,3379 | 13,6842 |
| 16.09.2019 | 13,6266 | 13,7998 | 13,5111 | 13,6266 |
| 17.09.2019 | 13,6266 | 13,9153 | 13,5111 | 13,8575 |
| 18.09.2019 | 14,0308 | 14,4349 | 13,9153 | 14,2039 |
| 19.09.2019 | 14,3195 | 14,3195 | 13,742 | 13,742 |
| 22.09.2019 | 13,742 | 13,742 | 13,3956 | 13,6266 |
| 23.09.2019 | 13,7998 | 13,973 | 13,6266 | 13,8575 |
| 24.09.2019 | 13,8575 | 14,7236 | 13,8575 | 14,7236 |
| 25.09.2019 | 14,7236 | 15,2433 | 14,6659 | 14,7814 |
| 26.09.2019 | 14,8391 | 15,0701 | 14,5504 | 14,7814 |
| 29.09.2019 | 14,7814 | 15,0701 | 14,7814 | 14,9546 |
| 30.09.2019 | 15,0122 | 15,1277 | 14,7236 | 14,8391 |
| 01.10.2019 | 14,8391 | 15,1855 | 14,7814 | 14,8968 |
| 02.10.2019 | 14,8968 | 15,1277 | 14,4349 | 14,6659 |
| 03.10.2019 | 14,8968 | 15,4164 | 14,8391 | 14,8968 |
| 06.10.2019 | 14,8968 | 15,0701 | 14,4927 | 14,7236 |
| 07.10.2019 | 14,5504 | 14,7236 | 14,3771 | 14,6659 |
| 08.10.2019 | 14,7236 | 15,0122 | 14,2039 | 14,3195 |
| 09.10.2019 | 14,2617 | 14,4349 | 13,7998 | 13,973 |
| 10.10.2019 | 13,973 | 14,3195 | 13,8575 | 14,2039 |
| 13.10.2019 | 14,2039 | 14,2039 | 12,8759 | 13,3956 |
| 14.10.2019 | 13,5111 | 13,7998 | 13,3379 | 13,3379 |
| 15.10.2019 | 13,3379 | 13,6266 | 13,1069 | 13,3379 |
| 16.10.2019 | 13,2801 | 13,4533 | 12,9914 | 13,1646 |
| 17.10.2019 | 13,5111 | 14,2039 | 13,5111 | 14,0885 |
| 20.10.2019 | 14,2039 | 14,2039 | 13,973 | 14,1461 |
| 21.10.2019 | 14,8968 | 14,8968 | 14,3195 | 14,3771 |
| 22.10.2019 | 14,4927 | 14,7236 | 14,4349 | 14,5504 |
| 23.10.2019 | 14,6659 | 14,7814 | 14,4927 | 14,5504 |
| 24.10.2019 | 14,5504 | 14,8968 | 14,5504 | 14,6659 |
| 27.10.2019 | 14,7814 | 14,8391 | 14,6081 | 14,7236 |
| 29.10.2019 | 14,5504 | 15,1277 | 14,0885 | 15,0701 |
| 30.10.2019 | 15,1277 | 15,5897 | 15,1277 | 15,2433 |
| 31.10.2019 | 15,3587 | 15,3587 | 14,4349 | 14,8391 |
| 03.11.2019 | 14,8391 | 15,3587 | 14,8391 | 15,0122 |
| 04.11.2019 | 15,0122 | 15,1855 | 14,9546 | 15,0122 |
| 05.11.2019 | 15,0122 | 15,2433 | 14,9546 | 15,0701 |
| 06.11.2019 | 15,1277 | 15,5897 | 15,0701 | 15,5318 |
| 07.11.2019 | 15,5897 | 16,0516 | 15,5897 | 15,7629 |
| 10.11.2019 | 15,7629 | 15,936 | 15,5897 | 15,5897 |
| 11.11.2019 | 15,5897 | 15,936 | 15,5897 | 15,7051 |
| 12.11.2019 | 15,8784 | 15,8784 | 15,7051 | 15,7629 |
| 13.11.2019 | 15,7629 | 16,0516 | 15,6474 | 15,9939 |
| 14.11.2019 | 15,9939 | 16,3403 | 15,8784 | 16,2248 |
| 17.11.2019 | 16,2248 | 16,5135 | 16,2248 | 16,3403 |
| 18.11.2019 | 16,3403 | 16,5135 | 16,2826 | 16,3403 |
| 19.11.2019 | 16,4557 | 16,6289 | 16,1094 | 16,3403 |
| 20.11.2019 | 16,3403 | 16,4557 | 16,2826 | 16,3981 |
| 21.11.2019 | 16,3981 | 16,4557 | 16,1671 | 16,2248 |
| 24.11.2019 | 16,2248 | 16,5135 | 16,1671 | 16,1671 |
| 25.11.2019 | 16,2248 | 16,2826 | 15,8784 | 16,0516 |
| 26.11.2019 | 15,9939 | 16,0516 | 15,8784 | 15,8784 |
| 27.11.2019 | 15,8784 | 16,1671 | 15,8206 | 15,936 |
| 28.11.2019 | 15,9939 | 16,3981 | 15,936 | 16,3981 |
| 01.12.2019 | 16,4557 | 17,0332 | 16,4557 | 16,9177 |
| 02.12.2019 | 16,9754 | 17,1485 | 16,7445 | 16,7445 |
| 03.12.2019 | 16,7445 | 17,091 | 16,3981 | 17,091 |
| 04.12.2019 | 17,1485 | 17,6683 | 17,1485 | 17,3795 |
| 05.12.2019 | 17,4374 | 18,0148 | 17,3219 | 18,0148 |
| 08.12.2019 | 18,0148 | 18,3612 | 17,6683 | 18,0148 |
| 09.12.2019 | 18,1303 | 18,1303 | 17,4951 | 18,0148 |
| 10.12.2019 | 17,957 | 17,957 | 17,4951 | 17,7838 |
| 11.12.2019 | 17,7838 | 18,0148 | 17,7838 | 17,957 |
| 12.12.2019 | 18,0148 | 18,1303 | 17,4951 | 17,6683 |
| 15.12.2019 | 17,6683 | 17,8415 | 17,4951 | 17,6106 |
| 16.12.2019 | 17,6106 | 17,8992 | 17,5528 | 17,6106 |
| 17.12.2019 | 17,5528 | 17,5528 | 17,3219 | 17,3219 |
| 18.12.2019 | 17,3795 | 17,7261 | 17,3795 | 17,5528 |
| 19.12.2019 | 17,5528 | 17,7261 | 17,4951 | 17,4951 |
| 22.12.2019 | 17,4951 | 18,3612 | 17,4951 | 18,3612 |
| 23.12.2019 | 18,419 | 18,9963 | 18,419 | 18,5921 |
| 24.12.2019 | 18,5921 | 18,8809 | 18,5921 | 18,6499 |
| 25.12.2019 | 18,7076 | 18,8809 | 18,6499 | 18,8809 |
| 26.12.2019 | 18,9963 | 18,9963 | 18,6499 | 18,8809 |
| 29.12.2019 | 18,9386 | 18,9386 | 18,7076 | 18,8809 |
| 30.12.2019 | 18,8809 | 19,1695 | 18,7076 | 19,1695 |