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
2020 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 31,1299
KAPANIŞ 31,2158
En Düşük
DÜŞÜK 13,5688
En Yüksek
YÜKSEK 66,2273
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2020 | 19,1695 | 19,6892 | 19,1695 | 19,4005 |
| 02.01.2020 | 19,285 | 19,3428 | 17,957 | 18,8231 |
| 05.01.2020 | 18,3612 | 18,5921 | 17,8415 | 18,3034 |
| 06.01.2020 | 18,5344 | 18,8231 | 18,5344 | 18,5344 |
| 07.01.2020 | 18,0148 | 18,8809 | 17,957 | 18,7654 |
| 08.01.2020 | 19,0541 | 19,3428 | 19,0541 | 19,3428 |
| 09.01.2020 | 19,4005 | 20,613 | 19,4005 | 20,4398 |
| 12.01.2020 | 20,4975 | 20,8439 | 20,4398 | 20,7285 |
| 13.01.2020 | 20,7285 | 20,9018 | 20,4975 | 20,7285 |
| 14.01.2020 | 20,6707 | 20,7863 | 20,4975 | 20,613 |
| 15.01.2020 | 20,7285 | 20,7285 | 19,6892 | 20,151 |
| 16.01.2020 | 20,0935 | 20,4975 | 19,9779 | 20,4975 |
| 19.01.2020 | 20,5553 | 20,7863 | 20,0935 | 20,151 |
| 20.01.2020 | 20,151 | 20,7863 | 19,9201 | 20,6707 |
| 21.01.2020 | 20,7285 | 20,7863 | 20,0935 | 20,4398 |
| 22.01.2020 | 20,4398 | 20,5553 | 20,0935 | 20,2089 |
| 23.01.2020 | 20,4398 | 20,4398 | 19,7469 | 20,2666 |
| 26.01.2020 | 20,0357 | 20,151 | 19,5738 | 19,6892 |
| 27.01.2020 | 20,0935 | 20,151 | 19,6314 | 20,0935 |
| 28.01.2020 | 20,2666 | 20,7285 | 20,2666 | 20,382 |
| 29.01.2020 | 20,0935 | 21,1905 | 19,9201 | 20,9018 |
| 30.01.2020 | 20,9018 | 21,3059 | 20,613 | 20,9018 |
| 02.02.2020 | 20,7863 | 21,2481 | 20,4975 | 20,8439 |
| 03.02.2020 | 21,2481 | 21,2481 | 20,9018 | 21,0749 |
| 04.02.2020 | 21,1327 | 21,2481 | 20,7863 | 20,8439 |
| 05.02.2020 | 21,0172 | 21,7678 | 20,9595 | 21,7678 |
| 06.02.2020 | 21,941 | 21,941 | 21,5369 | 21,6523 |
| 09.02.2020 | 21,5946 | 21,7678 | 20,2666 | 20,6707 |
| 10.02.2020 | 21,3636 | 21,3636 | 19,8047 | 20,7863 |
| 11.02.2020 | 20,9595 | 21,0172 | 20,382 | 20,4398 |
| 12.02.2020 | 20,613 | 20,9018 | 20,4398 | 20,5553 |
| 13.02.2020 | 20,613 | 20,9018 | 20,613 | 20,7863 |
| 16.02.2020 | 20,8439 | 21,5946 | 20,7285 | 21,0749 |
| 17.02.2020 | 21,0172 | 21,5946 | 20,7863 | 21,0749 |
| 18.02.2020 | 21,1327 | 21,3636 | 20,7863 | 21,1327 |
| 19.02.2020 | 21,1905 | 21,1905 | 20,2666 | 20,7285 |
| 20.02.2020 | 20,7285 | 21,3636 | 20,4398 | 21,2481 |
| 23.02.2020 | 21,1327 | 21,3636 | 20,613 | 21,3059 |
| 24.02.2020 | 21,3059 | 22,1143 | 21,0749 | 21,5946 |
| 25.02.2020 | 21,5946 | 21,5946 | 21,0172 | 21,0749 |
| 26.02.2020 | 21,0749 | 21,3636 | 20,7863 | 21,0749 |
| 27.02.2020 | 19,9201 | 20,9595 | 19,2273 | 20,5553 |
| 01.03.2020 | 20,7863 | 21,4791 | 20,613 | 20,7285 |
| 02.03.2020 | 20,7863 | 21,1327 | 20,613 | 20,6707 |
| 03.03.2020 | 20,7863 | 20,9595 | 20,4975 | 20,5553 |
| 04.03.2020 | 20,9595 | 21,1327 | 20,2666 | 20,382 |
| 05.03.2020 | 20,382 | 20,5553 | 20,0935 | 20,4398 |
| 08.03.2020 | 20,0935 | 20,0935 | 17,6683 | 19,0541 |
| 09.03.2020 | 19,0541 | 19,3428 | 17,6683 | 17,7838 |
| 10.03.2020 | 17,3219 | 17,5528 | 16,4557 | 17,2642 |
| 11.03.2020 | 16,7445 | 16,7445 | 15,6474 | 16,1671 |
| 12.03.2020 | 15,936 | 16,86 | 15,6474 | 16,8022 |
| 15.03.2020 | 16,2826 | 16,2826 | 15,2433 | 15,5897 |
| 16.03.2020 | 14,9546 | 15,5318 | 14,5504 | 15,2433 |
| 17.03.2020 | 15,2433 | 15,5897 | 14,7236 | 14,8968 |
| 18.03.2020 | 14,6659 | 14,8968 | 14,0308 | 14,4349 |
| 19.03.2020 | 15,2433 | 15,2433 | 14,4927 | 14,6659 |
| 22.03.2020 | 13,7998 | 14,5504 | 13,5688 | 13,742 |
| 23.03.2020 | 14,0308 | 14,6659 | 13,7998 | 14,2617 |
| 24.03.2020 | 14,2617 | 14,6081 | 13,7998 | 14,0885 |
| 25.03.2020 | 14,2039 | 14,7236 | 13,973 | 14,5504 |
| 26.03.2020 | 14,9546 | 15,2433 | 14,1461 | 14,3195 |
| 29.03.2020 | 14,3195 | 14,3195 | 13,9153 | 14,1461 |
| 30.03.2020 | 14,2039 | 14,4927 | 14,1461 | 14,4349 |
| 31.03.2020 | 14,3195 | 15,0122 | 14,0885 | 14,8391 |
| 01.04.2020 | 14,8391 | 15,5318 | 14,7236 | 15,4742 |
| 02.04.2020 | 15,5318 | 16,0516 | 15,0701 | 15,2433 |
| 05.04.2020 | 15,5897 | 15,8784 | 15,4742 | 15,5897 |
| 06.04.2020 | 15,8206 | 16,5135 | 15,6474 | 15,7051 |
| 07.04.2020 | 15,8784 | 16,6289 | 15,5318 | 16,5713 |
| 08.04.2020 | 17,2642 | 18,0148 | 16,8022 | 17,2642 |
| 09.04.2020 | 17,3219 | 17,957 | 17,2642 | 17,3795 |
| 12.04.2020 | 17,3219 | 18,188 | 17,1485 | 18,0148 |
| 13.04.2020 | 18,3612 | 18,9386 | 18,188 | 18,7076 |
| 14.04.2020 | 18,7076 | 18,7076 | 17,1485 | 18,1303 |
| 15.04.2020 | 18,1303 | 18,3034 | 17,6683 | 18,0148 |
| 16.04.2020 | 18,3034 | 18,4767 | 18,1303 | 18,2457 |
| 19.04.2020 | 18,3612 | 18,9963 | 18,2457 | 18,6499 |
| 20.04.2020 | 18,5921 | 19,1695 | 18,2457 | 18,9963 |
| 21.04.2020 | 19,0541 | 19,8625 | 19,0541 | 19,4005 |
| 23.04.2020 | 19,7469 | 20,382 | 19,5738 | 19,7469 |
| 26.04.2020 | 21,0172 | 21,4791 | 20,4398 | 20,7285 |
| 27.04.2020 | 20,8439 | 21,0172 | 20,3243 | 20,382 |
| 28.04.2020 | 20,5553 | 21,3059 | 20,2666 | 20,9595 |
| 29.04.2020 | 21,0172 | 21,0749 | 19,9779 | 20,7285 |
| 03.05.2020 | 20,3243 | 20,3243 | 19,3428 | 19,9779 |
| 04.05.2020 | 20,2089 | 20,3243 | 19,3428 | 19,4582 |
| 05.05.2020 | 19,6314 | 20,3243 | 19,3428 | 19,5738 |
| 06.05.2020 | 19,7469 | 20,613 | 19,3428 | 20,2089 |
| 07.05.2020 | 20,4398 | 20,9018 | 20,2089 | 20,382 |
| 10.05.2020 | 20,4975 | 20,6707 | 20,2666 | 20,613 |
| 11.05.2020 | 20,613 | 21,1905 | 20,613 | 21,1905 |
| 12.05.2020 | 21,2481 | 22,4606 | 21,1905 | 21,4214 |
| 13.05.2020 | 21,4214 | 23,3267 | 20,613 | 22,2875 |
| 14.05.2020 | 22,3453 | 22,9226 | 22,2875 | 22,4606 |
| 17.05.2020 | 22,8649 | 22,8649 | 22,2298 | 22,3453 |
| 19.05.2020 | 22,4606 | 22,4606 | 22,1143 | 22,2298 |
| 20.05.2020 | 22,4029 | 22,9226 | 22,1143 | 22,3453 |
| 21.05.2020 | 22,3453 | 22,4029 | 21,9987 | 22,0565 |
| 26.05.2020 | 22,1143 | 22,4029 | 21,9987 | 22,3453 |
| 27.05.2020 | 22,4029 | 22,6339 | 22,1143 | 22,3453 |
| 28.05.2020 | 22,3453 | 22,5184 | 22,172 | 22,172 |
| 31.05.2020 | 22,2875 | 22,9226 | 22,2875 | 22,9226 |
| 01.06.2020 | 23,2113 | 23,3267 | 22,4029 | 22,5763 |
| 02.06.2020 | 22,7494 | 23,0959 | 22,5763 | 22,7494 |
| 03.06.2020 | 22,8649 | 22,8649 | 22,5763 | 22,6339 |
| 04.06.2020 | 22,6339 | 23,2113 | 22,5763 | 23,0959 |
| 07.06.2020 | 23,2113 | 25,3478 | 23,0959 | 24,1351 |
| 08.06.2020 | 24,2506 | 24,828 | 23,731 | 24,2506 |
| 09.06.2020 | 24,4816 | 24,9435 | 24,4238 | 24,5971 |
| 10.06.2020 | 24,5971 | 25,3478 | 24,5393 | 24,7702 |
| 11.06.2020 | 24,7126 | 25,0013 | 24,2506 | 25,0013 |
| 14.06.2020 | 24,9435 | 25,0013 | 24,2506 | 24,5971 |
| 15.06.2020 | 24,9435 | 25,694 | 24,7126 | 25,3478 |
| 16.06.2020 | 25,4054 | 26,2716 | 25,3478 | 25,5786 |
| 17.06.2020 | 25,694 | 26,0406 | 25,1168 | 25,4631 |
| 18.06.2020 | 25,4631 | 26,0406 | 25,1744 | 25,1744 |
| 21.06.2020 | 25,2322 | 25,5786 | 25,059 | 25,1744 |
| 22.06.2020 | 25,2899 | 26,2137 | 25,0013 | 26,2137 |
| 23.06.2020 | 26,2716 | 27,9459 | 25,694 | 27,6573 |
| 24.06.2020 | 27,5995 | 28,9275 | 27,0221 | 28,5812 |
| 25.06.2020 | 28,8122 | 29,2162 | 28,2924 | 28,4656 |
| 28.06.2020 | 28,5812 | 28,8122 | 27,9459 | 28,0614 |
| 29.06.2020 | 28,5233 | 28,8697 | 28,2346 | 28,5233 |
| 30.06.2020 | 28,6389 | 29,274 | 28,4656 | 28,8122 |
| 01.07.2020 | 28,8697 | 29,0431 | 28,7543 | 28,8122 |
| 02.07.2020 | 28,8122 | 30,371 | 28,8122 | 29,7359 |
| 05.07.2020 | 30,1401 | 31,2371 | 30,1401 | 30,6597 |
| 06.07.2020 | 30,6597 | 32,0454 | 30,6597 | 31,699 |
| 07.07.2020 | 31,8722 | 33,7777 | 31,8722 | 33,3734 |
| 08.07.2020 | 33,4313 | 33,8354 | 31,8722 | 31,9877 |
| 09.07.2020 | 31,9877 | 33,0847 | 30,371 | 32,5075 |
| 12.07.2020 | 33,1425 | 34,4128 | 32,5075 | 33,9509 |
| 13.07.2020 | 34,1242 | 34,9324 | 33,9509 | 34,9324 |
| 15.07.2020 | 35,1634 | 37,7039 | 35,048 | 36,2604 |
| 16.07.2020 | 36,4337 | 37,8196 | 36,0873 | 36,2604 |
| 19.07.2020 | 37,0688 | 37,0688 | 35,7408 | 35,7986 |
| 20.07.2020 | 36,0873 | 36,2604 | 34,4128 | 34,7592 |
| 21.07.2020 | 34,817 | 35,7408 | 34,1818 | 35,3943 |
| 22.07.2020 | 35,3943 | 35,6252 | 34,7014 | 34,7014 |
| 23.07.2020 | 34,7014 | 36,8378 | 34,3551 | 36,6069 |
| 26.07.2020 | 36,6069 | 37,1842 | 36,0873 | 36,7801 |
| 27.07.2020 | 38,3392 | 38,7434 | 36,4914 | 36,6069 |
| 28.07.2020 | 36,9533 | 38,801 | 36,6069 | 37,7617 |
| 29.07.2020 | 37,7617 | 40,9373 | 37,7617 | 39,1475 |
| 03.08.2020 | 39,8981 | 40,9373 | 35,9718 | 37,9349 |
| 04.08.2020 | 37,8196 | 38,2236 | 35,9718 | 36,8378 |
| 05.08.2020 | 36,8957 | 37,0688 | 33,1425 | 33,6622 |
| 06.08.2020 | 33,6622 | 35,1634 | 30,371 | 34,9902 |
| 09.08.2020 | 34,9902 | 35,6831 | 33,258 | 35,2211 |
| 10.08.2020 | 35,3367 | 37,9926 | 35,3367 | 37,9349 |
| 11.08.2020 | 37,9349 | 38,6855 | 36,6646 | 37,3575 |
| 12.08.2020 | 37,3575 | 37,6462 | 34,7014 | 34,817 |
| 13.08.2020 | 34,7592 | 35,8562 | 33,4889 | 34,5283 |
| 16.08.2020 | 34,5861 | 35,5098 | 34,2396 | 35,1057 |
| 17.08.2020 | 35,3943 | 35,4521 | 33,8931 | 34,1818 |
| 18.08.2020 | 34,2396 | 34,3551 | 32,6228 | 32,9693 |
| 19.08.2020 | 32,9693 | 34,1242 | 32,1033 | 33,2004 |
| 20.08.2020 | 33,2004 | 33,258 | 31,6413 | 32,2765 |
| 23.08.2020 | 32,2765 | 32,7961 | 31,8722 | 32,3918 |
| 24.08.2020 | 32,3918 | 32,565 | 31,6413 | 31,8722 |
| 25.08.2020 | 31,8722 | 32,2765 | 31,3526 | 31,5836 |
| 26.08.2020 | 31,8722 | 33,6622 | 31,5258 | 33,4313 |
| 27.08.2020 | 33,4313 | 34,7592 | 33,1425 | 33,8931 |
| 30.08.2020 | 33,8354 | 34,4706 | 32,6228 | 33,8931 |
| 31.08.2020 | 33,8931 | 34,1818 | 33,0271 | 33,258 |
| 01.09.2020 | 33,5467 | 34,0085 | 33,1425 | 33,1425 |
| 02.09.2020 | 33,1425 | 33,7777 | 32,6228 | 33,0847 |
| 03.09.2020 | 33,0847 | 33,4889 | 33,0271 | 33,3158 |
| 06.09.2020 | 33,3734 | 34,6438 | 33,3734 | 34,6438 |
| 07.09.2020 | 34,8747 | 36,4914 | 34,4128 | 36,376 |
| 08.09.2020 | 36,6069 | 37,5885 | 36,2604 | 36,2604 |
| 09.09.2020 | 35,9718 | 36,9533 | 35,1634 | 36,6069 |
| 10.09.2020 | 36,7801 | 36,9533 | 35,9718 | 36,4914 |
| 13.09.2020 | 36,6069 | 37,3575 | 36,3182 | 36,8378 |
| 14.09.2020 | 36,8957 | 37,473 | 36,1449 | 37,242 |
| 15.09.2020 | 37,3575 | 37,8196 | 36,2028 | 36,4914 |
| 16.09.2020 | 36,376 | 36,8957 | 36,2604 | 36,7801 |
| 17.09.2020 | 36,7801 | 37,1842 | 36,2028 | 36,2604 |
| 20.09.2020 | 36,2604 | 36,5492 | 34,4128 | 35,1634 |
| 21.09.2020 | 35,1634 | 35,5098 | 34,4128 | 35,1057 |
| 22.09.2020 | 35,5098 | 36,2604 | 35,3367 | 35,5676 |
| 23.09.2020 | 35,5676 | 35,6252 | 35,1057 | 35,2211 |
| 24.09.2020 | 35,3943 | 36,2028 | 35,3367 | 35,3367 |
| 27.09.2020 | 35,8562 | 35,8562 | 34,7592 | 34,9324 |
| 28.09.2020 | 34,9324 | 35,048 | 34,3551 | 34,6438 |
| 29.09.2020 | 34,817 | 36,4914 | 34,817 | 36,2604 |
| 30.09.2020 | 36,6069 | 37,1842 | 36,376 | 36,8378 |
| 01.10.2020 | 36,5492 | 36,8957 | 35,914 | 36,4914 |
| 04.10.2020 | 36,7801 | 37,473 | 36,376 | 37,473 |
| 05.10.2020 | 37,7039 | 38,0504 | 36,4914 | 36,4914 |
| 06.10.2020 | 36,4337 | 37,5307 | 36,2028 | 37,3575 |
| 07.10.2020 | 37,0111 | 37,6462 | 36,4914 | 37,2998 |
| 08.10.2020 | 37,5307 | 38,7434 | 37,5307 | 38,7434 |
| 11.10.2020 | 39,7248 | 40,4754 | 38,9742 | 39,7248 |
| 12.10.2020 | 39,7827 | 40,1291 | 39,032 | 40,1291 |
| 13.10.2020 | 40,2445 | 41,919 | 40,2445 | 41,919 |
| 14.10.2020 | 41,7458 | 43,4201 | 41,457 | 43,3047 |
| 15.10.2020 | 43,5356 | 45,5565 | 42,8428 | 43,3047 |
| 18.10.2020 | 43,3047 | 43,7089 | 42,2076 | 42,7273 |
| 19.10.2020 | 42,7273 | 43,7666 | 41,919 | 42,785 |
| 20.10.2020 | 43,1315 | 43,3047 | 42,2076 | 42,4386 |
| 21.10.2020 | 42,6118 | 44,7483 | 42,4963 | 44,7483 |
| 22.10.2020 | 44,575 | 45,0369 | 42,4386 | 43,1892 |
| 25.10.2020 | 43,4201 | 43,7666 | 41,3415 | 42,5541 |
| 26.10.2020 | 42,2654 | 42,2654 | 40,7641 | 42,0345 |
| 27.10.2020 | 42,3231 | 43,1315 | 40,4177 | 40,5911 |
| 29.10.2020 | 38,9165 | 40,8796 | 38,1659 | 40,8796 |
| 01.11.2020 | 40,9373 | 41,919 | 40,0135 | 40,3023 |
| 02.11.2020 | 40,9373 | 43,478 | 40,4754 | 42,4386 |
| 03.11.2020 | 42,9005 | 46,7113 | 42,6118 | 45,9607 |
| 04.11.2020 | 46,0185 | 47,2887 | 44,4018 | 44,9791 |
| 05.11.2020 | 45,3256 | 47,6351 | 44,8636 | 47,1154 |
| 08.11.2020 | 47,6351 | 49,3674 | 47,2309 | 47,3464 |
| 09.11.2020 | 47,3464 | 48,0971 | 45,8452 | 46,6536 |
| 10.11.2020 | 47,8661 | 48,0393 | 45,4988 | 46,1917 |
| 11.11.2020 | 46,2494 | 47,1154 | 44,7483 | 45,3256 |
| 12.11.2020 | 45,3256 | 47,1154 | 45,3256 | 47,1154 |
| 15.11.2020 | 47,6929 | 49,7138 | 47,1733 | 49,5406 |
| 16.11.2020 | 49,5406 | 51,0417 | 47,9816 | 49,887 |
| 17.11.2020 | 49,887 | 50,8109 | 49,3096 | 50,5799 |
| 18.11.2020 | 50,5799 | 51,3882 | 49,7138 | 50,4644 |
| 19.11.2020 | 50,7532 | 53,005 | 50,5799 | 52,3121 |
| 22.11.2020 | 52,3698 | 53,9288 | 49,8293 | 52,2542 |
| 23.11.2020 | 52,7739 | 53,2937 | 51,7346 | 52,9472 |
| 24.11.2020 | 53,4668 | 53,6401 | 51,5037 | 51,677 |
| 25.11.2020 | 51,8501 | 53,5824 | 51,677 | 52,0811 |
| 26.11.2020 | 52,1966 | 52,543 | 50,5222 | 51,0995 |
| 29.11.2020 | 50,8685 | 52,1966 | 49,1364 | 49,6561 |
| 30.11.2020 | 50,349 | 51,7924 | 50,1179 | 50,6953 |
| 01.12.2020 | 50,7532 | 51,8501 | 50,5222 | 50,6377 |
| 02.12.2020 | 50,7532 | 50,9841 | 50,1179 | 50,8109 |
| 03.12.2020 | 50,7532 | 52,7739 | 50,5222 | 52,7739 |
| 06.12.2020 | 52,9472 | 53,6401 | 51,5615 | 51,677 |
| 07.12.2020 | 52,0811 | 52,9472 | 51,3882 | 51,3882 |
| 08.12.2020 | 51,677 | 52,6008 | 51,677 | 52,543 |
| 09.12.2020 | 51,7924 | 56,5271 | 51,7924 | 56,1806 |
| 10.12.2020 | 56,1806 | 60,1646 | 54,7371 | 55,3145 |
| 13.12.2020 | 55,8342 | 57,5663 | 54,8527 | 55,1413 |
| 14.12.2020 | 55,1413 | 56,1806 | 54,9103 | 55,8342 |
| 15.12.2020 | 56,2962 | 59,7605 | 56,2383 | 59,5295 |
| 16.12.2020 | 59,7605 | 60,2801 | 58,2015 | 58,3748 |
| 17.12.2020 | 58,3748 | 59,183 | 57,3354 | 57,5663 |
| 20.12.2020 | 56,9312 | 58,086 | 54,7371 | 57,2199 |
| 21.12.2020 | 57,5663 | 59,2408 | 57,5663 | 57,9128 |
| 22.12.2020 | 58,086 | 60,2801 | 57,6241 | 58,7212 |
| 23.12.2020 | 58,7212 | 59,0677 | 57,7973 | 57,7973 |
| 24.12.2020 | 58,3169 | 58,3748 | 57,6241 | 57,7396 |
| 27.12.2020 | 58,0283 | 59,5873 | 57,3354 | 58,6057 |
| 28.12.2020 | 59,0098 | 61,4926 | 58,8366 | 60,0491 |
| 29.12.2020 | 60,4533 | 61,0307 | 58,548 | 60,7421 |
| 30.12.2020 | 60,7421 | 66,2273 | 59,9915 | 66,2273 |