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
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 72,214
KAPANIŞ 72,061
En Düşük
DÜŞÜK 57,965
En Yüksek
YÜKSEK 96,1419
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 03.01.2021 | 68,306 | 71,7703 | 65,2457 | 66,3428 |
| 04.01.2021 | 66,4005 | 69,3453 | 65,0148 | 67,9594 |
| 05.01.2021 | 68,9988 | 71,2506 | 68,3637 | 70,0959 |
| 06.01.2021 | 70,3268 | 71,4238 | 67,5553 | 69,172 |
| 07.01.2021 | 69,2875 | 69,7495 | 66,516 | 66,6892 |
| 10.01.2021 | 66,6892 | 69,0566 | 65,1879 | 66,516 |
| 11.01.2021 | 67,0934 | 68,2482 | 66,1696 | 66,2273 |
| 12.01.2021 | 66,8047 | 71,0774 | 66,4005 | 68,8833 |
| 13.01.2021 | 69,2299 | 69,8649 | 66,3428 | 66,3428 |
| 14.01.2021 | 66,3428 | 67,4398 | 63,8022 | 64,4951 |
| 17.01.2021 | 64,5528 | 66,8047 | 63,1093 | 65,5922 |
| 18.01.2021 | 65,9964 | 67,2667 | 65,2457 | 65,8232 |
| 19.01.2021 | 66,4005 | 68,306 | 65,65 | 67,844 |
| 20.01.2021 | 68,0172 | 71,2506 | 68,0172 | 68,9411 |
| 21.01.2021 | 68,4791 | 69,2299 | 67,4398 | 68,4214 |
| 24.01.2021 | 68,4791 | 69,8071 | 67,2667 | 67,2667 |
| 25.01.2021 | 67,2667 | 68,1905 | 66,516 | 66,5738 |
| 26.01.2021 | 67,0934 | 67,4398 | 63,8022 | 63,8599 |
| 27.01.2021 | 63,629 | 65,5345 | 61,3195 | 64,8416 |
| 28.01.2021 | 64,8416 | 66,5738 | 62,9939 | 63,8599 |
| 31.01.2021 | 65,0148 | 65,8232 | 63,0516 | 64,1486 |
| 01.02.2021 | 64,6107 | 65,5345 | 63,4558 | 64,0332 |
| 02.02.2021 | 64,6107 | 66,8047 | 64,5528 | 66,1696 |
| 03.02.2021 | 66,4583 | 66,8047 | 64,4374 | 64,5528 |
| 04.02.2021 | 65,2457 | 65,2457 | 64,4951 | 64,7261 |
| 07.02.2021 | 65,1303 | 69,634 | 65,0726 | 68,8257 |
| 08.02.2021 | 68,3637 | 68,3637 | 66,1117 | 66,8047 |
| 09.02.2021 | 67,4398 | 69,7495 | 66,9202 | 67,2089 |
| 10.02.2021 | 68,7101 | 71,8281 | 68,2482 | 68,9988 |
| 11.02.2021 | 69,1143 | 75,8698 | 69,1143 | 74,0799 |
| 14.02.2021 | 76,1586 | 79,3919 | 73,9644 | 74,4841 |
| 15.02.2021 | 75,1191 | 75,9276 | 71,3662 | 73,3293 |
| 16.02.2021 | 73,9066 | 79,9116 | 72,2323 | 78,5258 |
| 17.02.2021 | 78,93 | 83,376 | 77,1978 | 82,2789 |
| 18.02.2021 | 82,5676 | 86,0898 | 79,2765 | 79,6807 |
| 21.02.2021 | 80,9509 | 83,0295 | 80,0271 | 81,9325 |
| 22.02.2021 | 83,0295 | 84,1843 | 78,8723 | 79,4497 |
| 23.02.2021 | 78,295 | 80,8931 | 76,3317 | 76,4472 |
| 24.02.2021 | 78,6413 | 79,5075 | 73,5025 | 75,9276 |
| 25.02.2021 | 73,2138 | 78,064 | 72,3476 | 78,064 |
| 28.02.2021 | 80,0848 | 82,7408 | 78,5836 | 81,7014 |
| 01.03.2021 | 81,8747 | 82,9718 | 79,3342 | 79,5651 |
| 02.03.2021 | 80,1425 | 84,2999 | 80,1425 | 80,8355 |
| 03.03.2021 | 80,3159 | 82,1635 | 79,5651 | 79,8539 |
| 04.03.2021 | 79,8539 | 80,8355 | 78,295 | 79,1032 |
| 07.03.2021 | 80,0271 | 80,6046 | 78,93 | 79,2765 |
| 08.03.2021 | 80,0848 | 80,2003 | 77,7174 | 78,295 |
| 09.03.2021 | 78,295 | 81,4128 | 78,2372 | 80,3735 |
| 10.03.2021 | 80,7778 | 82,1056 | 78,6413 | 78,8723 |
| 11.03.2021 | 79,0454 | 81,9325 | 78,6991 | 81,8747 |
| 14.03.2021 | 81,8747 | 84,4153 | 81,1241 | 81,4128 |
| 15.03.2021 | 82,1635 | 86,4361 | 82,1635 | 85,1659 |
| 16.03.2021 | 86,5517 | 93,4804 | 85,9742 | 88,8612 |
| 17.03.2021 | 91,7482 | 92,0947 | 85,8588 | 89,4963 |
| 18.03.2021 | 89,4963 | 89,5541 | 84,8195 | 87,5332 |
| 21.03.2021 | 82,4522 | 82,4522 | 78,7569 | 78,7569 |
| 22.03.2021 | 73,2138 | 81,8747 | 70,9042 | 78,2372 |
| 23.03.2021 | 80,8355 | 86,032 | 80,0271 | 85,5701 |
| 24.03.2021 | 86,5005 | 86,7726 | 81,4855 | 81,602 |
| 25.03.2021 | 83,196 | 84,4788 | 79,5804 | 81,1355 |
| 28.03.2021 | 81,2522 | 82,6905 | 80,0858 | 80,4357 |
| 29.03.2021 | 80,4357 | 83,3904 | 79,3084 | 81,6409 |
| 30.03.2021 | 82,6905 | 83,3515 | 80,1636 | 80,358 |
| 31.03.2021 | 81,3688 | 82,6129 | 80,6691 | 81,7186 |
| 01.04.2021 | 82,4184 | 83,3515 | 81,7186 | 82,0686 |
| 04.04.2021 | 83,0016 | 86,3061 | 82,4573 | 85,6841 |
| 05.04.2021 | 86,1117 | 88,7552 | 82,8461 | 83,4681 |
| 06.04.2021 | 83,6625 | 83,8569 | 80,5524 | 82,2241 |
| 07.04.2021 | 82,6516 | 83,5458 | 81,3298 | 81,7576 |
| 08.04.2021 | 81,7963 | 82,8072 | 78,4919 | 80,6691 |
| 11.04.2021 | 80,6691 | 80,7857 | 76,898 | 77,3645 |
| 12.04.2021 | 77,7532 | 83,4681 | 77,6755 | 79,8915 |
| 13.04.2021 | 79,6583 | 82,8461 | 79,1917 | 82,8072 |
| 14.04.2021 | 82,4184 | 83,818 | 80,2024 | 80,7468 |
| 15.04.2021 | 80,7468 | 83,5458 | 80,1247 | 83,4681 |
| 18.04.2021 | 83,7403 | 87,4724 | 83,7403 | 87,4724 |
| 19.04.2021 | 87,4724 | 87,7056 | 82,2241 | 82,263 |
| 20.04.2021 | 82,6129 | 82,6905 | 76,2371 | 78,6084 |
| 21.04.2021 | 77,7532 | 81,1743 | 76,6647 | 79,8526 |
| 25.04.2021 | 79,9692 | 84,9065 | 79,3084 | 84,6733 |
| 26.04.2021 | 84,751 | 85,412 | 81,602 | 81,7963 |
| 27.04.2021 | 81,7963 | 85,0622 | 81,7963 | 82,4573 |
| 28.04.2021 | 82,6129 | 83,8958 | 80,7468 | 81,0966 |
| 29.04.2021 | 81,019 | 81,8742 | 79,7748 | 81,1743 |
| 02.05.2021 | 81,1743 | 81,3298 | 80,0858 | 81,2132 |
| 03.05.2021 | 81,2522 | 82,3407 | 78,9196 | 80,1247 |
| 04.05.2021 | 80,047 | 80,7857 | 78,6863 | 80,2802 |
| 05.05.2021 | 80,4357 | 80,5524 | 79,3084 | 79,6193 |
| 06.05.2021 | 79,7748 | 82,2241 | 79,5027 | 80,7078 |
| 09.05.2021 | 80,8633 | 82,3796 | 80,3969 | 82,2241 |
| 10.05.2021 | 81,6409 | 81,6409 | 79,3084 | 79,5027 |
| 11.05.2021 | 79,6583 | 79,6971 | 78,6084 | 79,3472 |
| 16.05.2021 | 79,3472 | 79,9692 | 77,4812 | 78,2586 |
| 17.05.2021 | 78,8418 | 78,9196 | 77,7921 | 77,9087 |
| 19.05.2021 | 77,7532 | 77,7532 | 76,2759 | 76,7812 |
| 20.05.2021 | 76,1982 | 77,1311 | 75,2651 | 76,0427 |
| 23.05.2021 | 76,1982 | 76,3537 | 74,1377 | 75,2263 |
| 24.05.2021 | 75,4206 | 77,7144 | 72,0383 | 72,1161 |
| 25.05.2021 | 73,71 | 73,71 | 70,4055 | 72,0383 |
| 26.05.2021 | 72,1551 | 73,2825 | 70,9888 | 72,5827 |
| 27.05.2021 | 72,6993 | 73,0881 | 71,0665 | 71,7275 |
| 30.05.2021 | 71,7275 | 72,7381 | 70,9109 | 72,1551 |
| 31.05.2021 | 72,3105 | 72,3105 | 71,1831 | 71,222 |
| 01.06.2021 | 71,1442 | 71,222 | 69,939 | 70,4834 |
| 02.06.2021 | 70,7165 | 71,9606 | 70,5611 | 71,4552 |
| 03.06.2021 | 71,222 | 72,2328 | 70,7555 | 71,4942 |
| 06.06.2021 | 71,5329 | 71,5329 | 70,7555 | 71,3386 |
| 07.06.2021 | 71,3386 | 72,3883 | 71,0665 | 71,5718 |
| 08.06.2021 | 71,3386 | 71,6885 | 70,7165 | 71,6107 |
| 09.06.2021 | 71,5329 | 71,6496 | 70,6 | 71,2608 |
| 10.06.2021 | 71,1442 | 71,4942 | 70,7943 | 71,1831 |
| 13.06.2021 | 71,4552 | 71,5718 | 68,6561 | 69,5114 |
| 14.06.2021 | 69,2004 | 69,317 | 67,3731 | 67,3731 |
| 15.06.2021 | 67,5287 | 67,8786 | 66,0903 | 67,1788 |
| 16.06.2021 | 67,101 | 68,2673 | 66,5179 | 67,4121 |
| 17.06.2021 | 67,4509 | 67,9563 | 65,4682 | 66,4791 |
| 20.06.2021 | 66,4791 | 66,9456 | 65,3128 | 66,6345 |
| 21.06.2021 | 66,9067 | 67,2954 | 65,3516 | 67,2565 |
| 22.06.2021 | 67,3731 | 68,3063 | 66,2069 | 67,2176 |
| 23.06.2021 | 67,14 | 68,0341 | 66,4402 | 67,4121 |
| 24.06.2021 | 67,4509 | 67,9174 | 65,857 | 67,2565 |
| 27.06.2021 | 67,2565 | 67,2565 | 65,3905 | 65,7792 |
| 28.06.2021 | 65,7792 | 66,6345 | 65,3128 | 66,4791 |
| 29.06.2021 | 66,6345 | 67,4121 | 65,1184 | 65,7792 |
| 30.06.2021 | 66,168 | 69,9003 | 65,7404 | 69,8613 |
| 01.07.2021 | 70,1722 | 71,222 | 67,8397 | 68,4229 |
| 04.07.2021 | 68,4229 | 69,1616 | 67,7231 | 68,1507 |
| 05.07.2021 | 69,9003 | 72,6993 | 69,3949 | 69,4336 |
| 06.07.2021 | 69,3949 | 69,3949 | 66,7512 | 66,7512 |
| 07.07.2021 | 66,79 | 66,8677 | 65,3905 | 65,6625 |
| 08.07.2021 | 66,2847 | 66,7512 | 65,1184 | 66,2847 |
| 11.07.2021 | 66,3624 | 67,2565 | 64,1465 | 64,6519 |
| 12.07.2021 | 64,6519 | 64,8463 | 62,2026 | 63,058 |
| 13.07.2021 | 62,7079 | 65,7404 | 62,6692 | 65,1184 |
| 15.07.2021 | 65,0405 | 65,7014 | 64,4185 | 64,8851 |
| 18.07.2021 | 66,0903 | 66,0903 | 63,8742 | 64,1075 |
| 25.07.2021 | 64,3797 | 65,9737 | 64,1853 | 64,3797 |
| 26.07.2021 | 64,4185 | 65,5849 | 63,8354 | 64,7685 |
| 27.07.2021 | 65,0405 | 66,0903 | 64,6519 | 65,6625 |
| 28.07.2021 | 66,0903 | 66,8289 | 65,5849 | 66,2847 |
| 29.07.2021 | 66,2847 | 66,3235 | 65,5071 | 65,7792 |
| 01.08.2021 | 66,0514 | 67,8786 | 66,0514 | 66,8289 |
| 02.08.2021 | 66,9456 | 67,5287 | 66,0124 | 67,2176 |
| 03.08.2021 | 67,2954 | 71,6885 | 67,2565 | 70,4055 |
| 04.08.2021 | 70,3667 | 70,9498 | 69,1616 | 70,3667 |
| 05.08.2021 | 70,3667 | 70,9498 | 69,4336 | 69,5114 |
| 08.08.2021 | 69,7835 | 71,3386 | 69,7835 | 70,4834 |
| 09.08.2021 | 70,4834 | 70,4834 | 67,8397 | 68,4616 |
| 10.08.2021 | 68,5783 | 69,2004 | 66,4013 | 66,4013 |
| 11.08.2021 | 67,4898 | 67,9952 | 66,9456 | 67,6454 |
| 12.08.2021 | 67,7231 | 70,6 | 67,7231 | 69,0837 |
| 15.08.2021 | 69,5114 | 69,939 | 68,7339 | 68,8116 |
| 16.08.2021 | 68,7728 | 70,1334 | 68,3451 | 70,0168 |
| 17.08.2021 | 70,3667 | 70,7555 | 68,2285 | 68,2285 |
| 18.08.2021 | 68,1507 | 68,1507 | 67,14 | 67,2176 |
| 19.08.2021 | 67,2176 | 67,4121 | 66,4013 | 66,8289 |
| 22.08.2021 | 67,14 | 67,4121 | 66,5568 | 66,5568 |
| 23.08.2021 | 66,7123 | 66,8289 | 65,5459 | 65,5459 |
| 24.08.2021 | 65,7014 | 66,4013 | 65,1961 | 66,0903 |
| 25.08.2021 | 66,0903 | 66,2458 | 64,924 | 64,924 |
| 26.08.2021 | 64,9628 | 66,4791 | 64,4963 | 66,4791 |
| 30.08.2021 | 66,8677 | 68,3451 | 66,0514 | 66,9844 |
| 31.08.2021 | 67,2565 | 67,9952 | 66,2847 | 66,4791 |
| 01.09.2021 | 66,79 | 67,0232 | 66,0124 | 66,0903 |
| 02.09.2021 | 66,129 | 66,3235 | 65,7792 | 66,129 |
| 05.09.2021 | 66,168 | 66,5179 | 65,7014 | 65,8958 |
| 06.09.2021 | 66,0903 | 66,0903 | 64,8851 | 64,8851 |
| 07.09.2021 | 65,0795 | 65,2738 | 62,9801 | 63,019 |
| 08.09.2021 | 63,019 | 65,235 | 62,2803 | 64,8463 |
| 09.09.2021 | 64,574 | 65,0017 | 63,3688 | 63,8742 |
| 12.09.2021 | 64,1465 | 64,6519 | 63,4466 | 63,4856 |
| 13.09.2021 | 63,4856 | 64,3408 | 63,019 | 63,019 |
| 14.09.2021 | 63,1745 | 63,6411 | 62,2803 | 62,3193 |
| 15.09.2021 | 62,5136 | 62,7857 | 60,9197 | 60,9974 |
| 16.09.2021 | 61,4251 | 62,9801 | 61,1529 | 62,0859 |
| 19.09.2021 | 62,0082 | 62,0082 | 59,0924 | 59,7534 |
| 20.09.2021 | 59,9089 | 60,6864 | 58,8204 | 58,8981 |
| 21.09.2021 | 59,4813 | 59,52 | 58,315 | 58,8981 |
| 22.09.2021 | 59,2091 | 60,4531 | 58,7426 | 59,6368 |
| 23.09.2021 | 59,5978 | 59,9477 | 58,1206 | 58,1982 |
| 26.09.2021 | 57,965 | 58,7814 | 57,965 | 58,7036 |
| 27.09.2021 | 58,7036 | 59,1702 | 58,3927 | 58,5093 |
| 28.09.2021 | 58,7814 | 60,0254 | 58,4705 | 58,8204 |
| 29.09.2021 | 59,0536 | 63,058 | 58,8981 | 63,058 |
| 30.09.2021 | 62,9024 | 66,0124 | 61,0363 | 65,3128 |
| 03.10.2021 | 65,3128 | 66,4402 | 64,1075 | 64,1853 |
| 04.10.2021 | 64,1853 | 64,1853 | 61,9693 | 62,9801 |
| 05.10.2021 | 62,9412 | 62,9801 | 60,3366 | 60,6475 |
| 06.10.2021 | 61,5417 | 61,7361 | 60,9585 | 61,4251 |
| 07.10.2021 | 61,4639 | 61,4639 | 60,2976 | 60,6475 |
| 10.10.2021 | 60,3753 | 61,7361 | 60,2587 | 61,5417 |
| 11.10.2021 | 61,4251 | 62,9024 | 61,0753 | 61,2696 |
| 12.10.2021 | 61,5806 | 65,8958 | 60,9974 | 64,574 |
| 13.10.2021 | 64,4185 | 65,4293 | 63,019 | 63,019 |
| 14.10.2021 | 63,019 | 64,1853 | 62,2026 | 63,5633 |
| 17.10.2021 | 63,5633 | 63,8742 | 62,7857 | 63,4856 |
| 18.10.2021 | 63,7965 | 65,0405 | 63,3301 | 63,3688 |
| 19.10.2021 | 63,3688 | 64,3408 | 63,0967 | 63,8354 |
| 20.10.2021 | 63,8354 | 66,8677 | 62,9801 | 66,8677 |
| 21.10.2021 | 66,168 | 67,4121 | 65,4682 | 66,8677 |
| 24.10.2021 | 66,2847 | 67,9952 | 65,7404 | 67,0622 |
| 25.10.2021 | 67,5676 | 68,3839 | 67,1788 | 67,5287 |
| 26.10.2021 | 67,9952 | 68,5006 | 65,4293 | 66,0903 |
| 27.10.2021 | 66,0903 | 66,0903 | 64,1075 | 64,1075 |
| 31.10.2021 | 64,2242 | 64,4963 | 63,1356 | 63,9132 |
| 01.11.2021 | 63,9132 | 64,1075 | 62,5136 | 62,6692 |
| 02.11.2021 | 62,6692 | 63,019 | 59,559 | 61,4639 |
| 03.11.2021 | 62,047 | 63,1356 | 61,8139 | 62,397 |
| 04.11.2021 | 62,6302 | 63,952 | 62,4359 | 63,0967 |
| 07.11.2021 | 63,8354 | 66,0903 | 63,8354 | 65,0795 |
| 08.11.2021 | 65,9347 | 67,1788 | 65,6238 | 66,0514 |
| 09.11.2021 | 66,0903 | 66,3624 | 63,9132 | 64,574 |
| 10.11.2021 | 64,5351 | 66,0514 | 63,9132 | 64,1465 |
| 11.11.2021 | 64,3019 | 67,9563 | 64,3019 | 67,5676 |
| 14.11.2021 | 69,2004 | 71,1442 | 69,2004 | 71,1442 |
| 15.11.2021 | 70,9498 | 70,9498 | 68,5783 | 68,8504 |
| 16.11.2021 | 68,8504 | 71,1442 | 68,8504 | 71,1442 |
| 17.11.2021 | 71,4552 | 73,71 | 69,628 | 71,6885 |
| 18.11.2021 | 72,3495 | 73,0881 | 70,7165 | 71,3775 |
| 21.11.2021 | 72,6604 | 74,06 | 72,0383 | 73,5934 |
| 22.11.2021 | 73,2825 | 76,3148 | 72,5827 | 75,8095 |
| 23.11.2021 | 76,2759 | 78,2197 | 74,6432 | 75,2263 |
| 24.11.2021 | 75,5373 | 77,3256 | 75,5373 | 76,6647 |
| 25.11.2021 | 76,0039 | 77,5199 | 74,7209 | 75,7706 |
| 28.11.2021 | 75,7706 | 76,7036 | 75,1097 | 76,5092 |
| 29.11.2021 | 76,5092 | 76,5092 | 75,1486 | 75,6927 |
| 30.11.2021 | 76,1982 | 78,4142 | 76,1982 | 78,4142 |
| 01.12.2021 | 78,9196 | 83,0404 | 78,9196 | 82,3796 |
| 02.12.2021 | 82,6905 | 86,0728 | 82,6905 | 85,3342 |
| 05.12.2021 | 85,6062 | 87,3558 | 83,779 | 84,6344 |
| 06.12.2021 | 85,1398 | 89,0664 | 84,44 | 88,6387 |
| 07.12.2021 | 89,5718 | 91,1657 | 88,6776 | 88,8331 |
| 08.12.2021 | 89,1053 | 91,36 | 88,9497 | 89,805 |
| 09.12.2021 | 89,805 | 90,5826 | 87,0446 | 89,5718 |
| 12.12.2021 | 89,6883 | 92,021 | 89,5328 | 90,3881 |
| 13.12.2021 | 91,2434 | 93,0706 | 90,8158 | 91,399 |
| 14.12.2021 | 92,3709 | 92,5264 | 88,8331 | 89,0664 |
| 15.12.2021 | 89,9605 | 92,332 | 88,9886 | 92,2153 |
| 16.12.2021 | 93,3038 | 96,1419 | 83,0016 | 84,6733 |
| 19.12.2021 | 83,0016 | 88,2888 | 78,142 | 82,4184 |
| 20.12.2021 | 87,4724 | 88,5998 | 74,7986 | 74,993 |
| 21.12.2021 | 74,6432 | 76,5869 | 71,1442 | 73,9822 |
| 22.12.2021 | 75,8482 | 77,2866 | 71,0276 | 74,1377 |
| 23.12.2021 | 75,8095 | 80,8633 | 74,1766 | 80,8633 |
| 26.12.2021 | 80,8633 | 83,4292 | 78,3751 | 81,2522 |
| 27.12.2021 | 81,4465 | 81,7576 | 77,8698 | 81,2522 |
| 28.12.2021 | 80,4357 | 83,196 | 78,9196 | 83,0016 |
| 29.12.2021 | 83,196 | 84,44 | 80,3192 | 83,196 |
| 30.12.2021 | 83,196 | 88,4443 | 81,6797 | 87,0836 |