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
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 119,6679
KAPANIŞ 120,0735
En Düşük
DÜŞÜK 79,1139
En Yüksek
YÜKSEK 284,9736
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2022 | 87,0059 | 90,1549 | 86,2284 | 88,3665 |
| 03.01.2022 | 89,4163 | 89,6495 | 86,6171 | 88,0555 |
| 04.01.2022 | 88,8331 | 89,7661 | 88,0944 | 88,9109 |
| 05.01.2022 | 88,3665 | 88,9109 | 87,4335 | 87,4724 |
| 06.01.2022 | 87,4724 | 88,0944 | 85,8395 | 87,4724 |
| 09.01.2022 | 87,9389 | 90,0772 | 87,2002 | 88,5998 |
| 10.01.2022 | 89,1053 | 89,3773 | 86,3061 | 86,4616 |
| 11.01.2022 | 87,1614 | 87,6668 | 85,5675 | 85,6062 |
| 12.01.2022 | 85,6841 | 90,4658 | 85,6062 | 88,6776 |
| 13.01.2022 | 88,9109 | 92,9539 | 88,25 | 92,1376 |
| 16.01.2022 | 93,3038 | 94,859 | 91,5155 | 94,237 |
| 17.01.2022 | 94,8202 | 94,8202 | 87,4724 | 87,6668 |
| 18.01.2022 | 87,4724 | 90,9325 | 85,5286 | 90,3881 |
| 19.01.2022 | 90,4658 | 92,1765 | 87,8611 | 88,8331 |
| 20.01.2022 | 87,9389 | 89,2995 | 86,3838 | 87,1614 |
| 23.01.2022 | 87,0059 | 88,4832 | 82,6905 | 83,0794 |
| 24.01.2022 | 83,1571 | 85,4897 | 81,3688 | 84,1679 |
| 25.01.2022 | 84,2456 | 86,3838 | 83,9346 | 84,0902 |
| 26.01.2022 | 84,2456 | 85,373 | 83,0016 | 85,3342 |
| 27.01.2022 | 86,1117 | 86,4228 | 84,2068 | 84,3234 |
| 30.01.2022 | 85,1398 | 85,8007 | 84,5567 | 85,5675 |
| 31.01.2022 | 85,723 | 87,6668 | 85,723 | 87,6668 |
| 01.02.2022 | 87,8611 | 88,5998 | 85,1398 | 85,1787 |
| 02.02.2022 | 85,2953 | 86,1117 | 83,0016 | 83,1182 |
| 03.02.2022 | 83,2349 | 84,3622 | 82,9627 | 83,5847 |
| 06.02.2022 | 83,5458 | 86,1507 | 82,4184 | 86,1507 |
| 07.02.2022 | 86,4616 | 87,3558 | 84,7899 | 85,3342 |
| 08.02.2022 | 86,1117 | 86,5782 | 85,412 | 86,0728 |
| 09.02.2022 | 86,1117 | 87,2391 | 85,373 | 85,6452 |
| 10.02.2022 | 85,0232 | 86,4616 | 83,5847 | 86,0728 |
| 13.02.2022 | 84,8677 | 85,6841 | 83,2738 | 84,5177 |
| 14.02.2022 | 86,4616 | 87,8224 | 83,8569 | 85,5675 |
| 15.02.2022 | 86,1117 | 89,2218 | 85,7619 | 88,4443 |
| 16.02.2022 | 88,6387 | 89,1441 | 86,0339 | 86,2672 |
| 17.02.2022 | 86,7726 | 87,6668 | 85,9562 | 87,6668 |
| 20.02.2022 | 87,8224 | 93,1095 | 87,8224 | 91,049 |
| 21.02.2022 | 88,3277 | 89,8439 | 87,0446 | 88,8331 |
| 22.02.2022 | 89,1053 | 91,399 | 87,9 | 87,9 |
| 23.02.2022 | 81,6797 | 85,0232 | 79,1139 | 79,1139 |
| 24.02.2022 | 81,6409 | 85,4507 | 80,63 | 85,373 |
| 27.02.2022 | 83,9346 | 85,6452 | 81,9131 | 82,7295 |
| 28.02.2022 | 83,5847 | 84,5567 | 81,7576 | 83,0404 |
| 01.03.2022 | 83,196 | 83,7403 | 81,6409 | 81,9131 |
| 02.03.2022 | 82,7295 | 83,3904 | 82,3407 | 82,6905 |
| 03.03.2022 | 82,6905 | 82,6905 | 81,4077 | 81,4465 |
| 06.03.2022 | 81,3688 | 81,6797 | 79,5027 | 80,7857 |
| 07.03.2022 | 80,6691 | 83,3904 | 80,4746 | 82,1851 |
| 08.03.2022 | 83,0404 | 84,0512 | 82,6129 | 83,3904 |
| 09.03.2022 | 83,818 | 84,5177 | 81,9908 | 82,3017 |
| 10.03.2022 | 82,6905 | 83,8958 | 82,3407 | 83,4292 |
| 13.03.2022 | 83,779 | 87,3558 | 83,7403 | 86,6948 |
| 14.03.2022 | 86,6948 | 87,8611 | 85,5286 | 86,8115 |
| 15.03.2022 | 87,0836 | 88,4443 | 86,8892 | 87,0446 |
| 16.03.2022 | 87,8611 | 90,6213 | 87,5113 | 90,2327 |
| 17.03.2022 | 90,5826 | 91,7488 | 89,3773 | 90,1549 |
| 20.03.2022 | 90,3881 | 91,8655 | 90,3881 | 91,0102 |
| 21.03.2022 | 91,5544 | 98,5521 | 91,2434 | 97,7748 |
| 22.03.2022 | 99,1743 | 104,617 | 99,1743 | 101,9345 |
| 23.03.2022 | 103,4119 | 106,2498 | 103,1397 | 106,1721 |
| 24.03.2022 | 106,5219 | 107,1828 | 103,3729 | 105,3556 |
| 27.03.2022 | 105,5616 | 106,7062 | 100,1775 | 100,347 |
| 28.03.2022 | 100,4742 | 102,7635 | 98,6937 | 102,1699 |
| 29.03.2022 | 102,5939 | 102,9331 | 97,4642 | 99,3719 |
| 30.03.2022 | 100,4318 | 100,6438 | 98,5665 | 98,5665 |
| 31.03.2022 | 98,6512 | 98,7785 | 96,8707 | 97,1674 |
| 03.04.2022 | 97,2946 | 99,7959 | 97,1251 | 98,7785 |
| 04.04.2022 | 98,9904 | 102,1699 | 98,9904 | 102,1699 |
| 05.04.2022 | 102,3819 | 103,3146 | 100,6014 | 100,7709 |
| 06.04.2022 | 100,8981 | 103,0603 | 100,8134 | 101,7037 |
| 07.04.2022 | 102,2124 | 102,6363 | 100,6862 | 101,8308 |
| 10.04.2022 | 102,8058 | 104,2049 | 101,7884 | 102,9755 |
| 11.04.2022 | 103,0178 | 103,8234 | 101,4069 | 103,4418 |
| 12.04.2022 | 103,9505 | 104,5864 | 100,5166 | 101,6612 |
| 13.04.2022 | 102,1699 | 102,8907 | 101,4492 | 101,5341 |
| 14.04.2022 | 101,746 | 102,4667 | 101,2797 | 101,7037 |
| 17.04.2022 | 102,1699 | 103,4418 | 102,0428 | 102,6363 |
| 18.04.2022 | 103,3146 | 105,8159 | 102,8907 | 105,18 |
| 19.04.2022 | 106,8758 | 109,4194 | 106,4518 | 107,0453 |
| 20.04.2022 | 108,1051 | 108,2748 | 105,4767 | 106,8334 |
| 21.04.2022 | 105,9006 | 105,9006 | 100,9829 | 101,9156 |
| 24.04.2022 | 101,746 | 102,2548 | 99,5416 | 100,9405 |
| 25.04.2022 | 101,3221 | 101,9579 | 96,6586 | 97,5914 |
| 26.04.2022 | 97,5914 | 98,3969 | 95,8957 | 97,4218 |
| 27.04.2022 | 98,3545 | 100,3046 | 97,6762 | 98,9904 |
| 28.04.2022 | 99,0328 | 100,3894 | 98,4393 | 99,8383 |
| 04.05.2022 | 100,4742 | 102,7635 | 100,4742 | 102,4667 |
| 05.05.2022 | 101,746 | 104,8832 | 100,6438 | 101,3221 |
| 08.05.2022 | 101,3221 | 102,0428 | 99,7111 | 100,6438 |
| 09.05.2022 | 100,8134 | 101,2797 | 99,5416 | 99,8806 |
| 10.05.2022 | 100,0502 | 100,6438 | 97,8033 | 97,9305 |
| 11.05.2022 | 97,4218 | 97,6762 | 94,5391 | 95,3869 |
| 12.05.2022 | 95,514 | 98,524 | 95,514 | 98,3969 |
| 15.05.2022 | 98,6089 | 100,3046 | 97,337 | 99,0751 |
| 16.05.2022 | 99,0751 | 101,746 | 98,4393 | 101,1525 |
| 17.05.2022 | 100,9829 | 101,5765 | 98,4393 | 99,0751 |
| 19.05.2022 | 99,3296 | 99,4991 | 96,6586 | 96,7012 |
| 22.05.2022 | 97,0826 | 97,2946 | 94,2847 | 95,6837 |
| 23.05.2022 | 96,0228 | 96,9555 | 95,4716 | 95,5988 |
| 24.05.2022 | 95,8108 | 96,8283 | 95,6412 | 96,6586 |
| 25.05.2022 | 96,7435 | 97,8033 | 94,1152 | 97,6762 |
| 26.05.2022 | 97,6762 | 99,7535 | 97,6337 | 98,6089 |
| 29.05.2022 | 99,4143 | 101,746 | 98,948 | 101,1949 |
| 30.05.2022 | 101,746 | 103,6961 | 99,1177 | 102,8483 |
| 31.05.2022 | 102,7635 | 103,8657 | 101,7884 | 102,2124 |
| 01.06.2022 | 102,4667 | 102,6787 | 101,746 | 101,9156 |
| 02.06.2022 | 101,9156 | 103,1451 | 100,0079 | 101,0254 |
| 05.06.2022 | 101,3221 | 102,8058 | 101,3221 | 102,7635 |
| 06.06.2022 | 102,7635 | 103,2298 | 101,746 | 103,1874 |
| 07.06.2022 | 104,2473 | 106,6638 | 101,6612 | 105,18 |
| 08.06.2022 | 104,9255 | 104,968 | 100,5166 | 101,6612 |
| 09.06.2022 | 100,7709 | 102,7212 | 99,3719 | 99,3719 |
| 12.06.2022 | 99,1177 | 100,0079 | 95,938 | 96,3196 |
| 13.06.2022 | 96,7435 | 97,761 | 95,726 | 97,2099 |
| 14.06.2022 | 97,5914 | 99,0328 | 97,5914 | 98,3121 |
| 15.06.2022 | 98,524 | 99,5416 | 95,514 | 96,4467 |
| 16.06.2022 | 96,6586 | 97,2946 | 96,4467 | 97,1251 |
| 19.06.2022 | 97,1251 | 98,2273 | 96,362 | 96,7012 |
| 20.06.2022 | 97,0403 | 99,16 | 97,0403 | 98,9904 |
| 21.06.2022 | 98,5665 | 100,347 | 97,337 | 99,9656 |
| 22.06.2022 | 100,4318 | 101,5765 | 98,6512 | 98,948 |
| 23.06.2022 | 99,4568 | 99,8383 | 97,9305 | 98,948 |
| 26.06.2022 | 95,6837 | 98,0153 | 95,514 | 97,1251 |
| 27.06.2022 | 97,1674 | 99,5416 | 96,0228 | 96,2347 |
| 28.06.2022 | 96,6586 | 97,1674 | 92,9705 | 92,9705 |
| 29.06.2022 | 93,0128 | 94,3271 | 91,402 | 92,3345 |
| 30.06.2022 | 92,3345 | 93,6912 | 91,8682 | 93,1824 |
| 03.07.2022 | 93,6488 | 95,8108 | 90,7236 | 91,529 |
| 04.07.2022 | 91,529 | 91,7833 | 89,1125 | 89,7907 |
| 05.07.2022 | 89,9604 | 91,529 | 89,6638 | 90,7236 |
| 06.07.2022 | 91,0626 | 92,5041 | 90,2147 | 91,402 |
| 07.07.2022 | 91,6562 | 93,2247 | 91,0626 | 92,5465 |
| 12.07.2022 | 92,7585 | 93,2672 | 90,7236 | 91,3594 |
| 13.07.2022 | 91,3594 | 93,2247 | 90,9355 | 91,6562 |
| 17.07.2022 | 92,4193 | 93,6488 | 91,9953 | 93,0977 |
| 18.07.2022 | 93,7335 | 95,3869 | 92,928 | 95,1325 |
| 19.07.2022 | 95,3869 | 96,0228 | 94,1998 | 95,0901 |
| 20.07.2022 | 95,0477 | 98,0153 | 94,963 | 95,6837 |
| 21.07.2022 | 95,8533 | 96,8707 | 95,302 | 96,15 |
| 24.07.2022 | 96,2772 | 97,4642 | 95,8108 | 96,6586 |
| 25.07.2022 | 97,2946 | 97,6762 | 95,9804 | 96,574 |
| 26.07.2022 | 97,0403 | 97,337 | 95,726 | 96,4467 |
| 27.07.2022 | 96,9979 | 99,923 | 96,6586 | 98,7785 |
| 28.07.2022 | 98,6937 | 100,7709 | 98,2273 | 100,559 |
| 31.07.2022 | 101,3221 | 103,8234 | 101,3221 | 103,8234 |
| 01.08.2022 | 102,8907 | 103,1874 | 101,0254 | 101,5765 |
| 02.08.2022 | 101,746 | 102,3394 | 100,0502 | 100,2622 |
| 03.08.2022 | 100,3894 | 101,7884 | 99,8806 | 100,4318 |
| 04.08.2022 | 100,6014 | 101,1949 | 98,1849 | 98,736 |
| 07.08.2022 | 98,9904 | 100,2198 | 98,6937 | 99,5839 |
| 08.08.2022 | 100,6014 | 100,8981 | 98,9904 | 99,6263 |
| 09.08.2022 | 99,6263 | 99,6263 | 96,8283 | 98,1002 |
| 10.08.2022 | 98,2698 | 98,9904 | 97,7186 | 97,9305 |
| 11.08.2022 | 97,9305 | 99,2023 | 97,3794 | 98,1002 |
| 14.08.2022 | 98,8632 | 100,559 | 98,3969 | 99,6687 |
| 15.08.2022 | 100,0079 | 100,8981 | 95,3869 | 98,9904 |
| 16.08.2022 | 98,9904 | 99,4143 | 97,6337 | 98,3545 |
| 17.08.2022 | 98,5665 | 99,8806 | 97,1674 | 99,4991 |
| 18.08.2022 | 99,5416 | 104,2049 | 99,3296 | 104,2049 |
| 21.08.2022 | 105,9856 | 112,2598 | 105,9856 | 107,5965 |
| 22.08.2022 | 108,1051 | 108,4867 | 105,1377 | 105,1377 |
| 23.08.2022 | 105,4767 | 107,8932 | 104,0777 | 104,4169 |
| 24.08.2022 | 104,9255 | 105,7311 | 103,8657 | 104,2897 |
| 25.08.2022 | 104,332 | 106,1975 | 103,6537 | 105,2223 |
| 28.08.2022 | 105,4343 | 105,7311 | 103,9081 | 104,5016 |
| 30.08.2022 | 104,5864 | 104,756 | 103,0603 | 103,6537 |
| 31.08.2022 | 103,6114 | 104,968 | 101,5341 | 103,357 |
| 01.09.2022 | 103,5265 | 104,0777 | 102,6787 | 103,2723 |
| 04.09.2022 | 103,0603 | 105,6463 | 103,0603 | 104,8409 |
| 05.09.2022 | 105,6463 | 106,7908 | 102,8058 | 105,3496 |
| 06.09.2022 | 105,6039 | 105,7735 | 103,0178 | 104,2897 |
| 07.09.2022 | 105,1377 | 109,3346 | 105,0104 | 107,1725 |
| 08.09.2022 | 107,5116 | 108,6138 | 106,0279 | 106,8334 |
| 11.09.2022 | 106,9604 | 109,6737 | 106,9604 | 108,4444 |
| 12.09.2022 | 109,801 | 110,0977 | 104,0353 | 104,0353 |
| 13.09.2022 | 104,0353 | 105,5616 | 101,5765 | 105,5616 |
| 14.09.2022 | 106,4095 | 108,7411 | 105,4767 | 107,1725 |
| 15.09.2022 | 107,2148 | 107,766 | 106,0702 | 107,766 |
| 18.09.2022 | 108,1051 | 108,529 | 104,2897 | 104,2897 |
| 19.09.2022 | 104,332 | 105,5191 | 103,3146 | 104,7983 |
| 20.09.2022 | 104,8832 | 107,7236 | 103,8657 | 104,2897 |
| 21.09.2022 | 104,3744 | 106,7908 | 104,0777 | 106,2398 |
| 22.09.2022 | 106,4095 | 107,8932 | 105,9856 | 107,5116 |
| 25.09.2022 | 107,5541 | 110,1824 | 106,4942 | 107,4269 |
| 26.09.2022 | 107,6388 | 111,6238 | 106,6213 | 107,4692 |
| 27.09.2022 | 107,4692 | 108,8683 | 106,4095 | 107,766 |
| 28.09.2022 | 108,3171 | 112,3446 | 105,9856 | 109,165 |
| 29.09.2022 | 109,5465 | 118,4916 | 109,5465 | 118,4069 |
| 02.10.2022 | 121,0354 | 127,1825 | 118,4493 | 127,1825 |
| 03.10.2022 | 127,1825 | 133,2449 | 124,7237 | 132,9905 |
| 04.10.2022 | 132,9481 | 135,5342 | 129,1751 | 133,7112 |
| 05.10.2022 | 134,22 | 136,2972 | 131,8883 | 133,7537 |
| 06.10.2022 | 133,8809 | 144,4794 | 133,8384 | 140,3248 |
| 09.10.2022 | 140,3248 | 141,7237 | 137,9507 | 139,6889 |
| 10.10.2022 | 140,3248 | 142,0204 | 135,1951 | 135,1951 |
| 11.10.2022 | 136,0853 | 137,1876 | 133,2872 | 136,9332 |
| 12.10.2022 | 137,3572 | 139,4344 | 134,6863 | 139,0529 |
| 13.10.2022 | 140,8334 | 142,0204 | 137,4419 | 138,3323 |
| 16.10.2022 | 138,7986 | 142,6987 | 138,205 | 139,0529 |
| 17.10.2022 | 139,9009 | 144,7762 | 139,2648 | 142,4444 |
| 18.10.2022 | 142,4444 | 145,5392 | 141,3421 | 142,4444 |
| 19.10.2022 | 142,4444 | 143,8858 | 139,4768 | 139,5615 |
| 20.10.2022 | 139,6464 | 146,2175 | 138,4595 | 146,2175 |
| 23.10.2022 | 147,1926 | 150,6265 | 145,5815 | 148,8036 |
| 24.10.2022 | 150,4994 | 150,4994 | 145,1576 | 147,1078 |
| 25.10.2022 | 147,2774 | 149,5666 | 143,2923 | 145,5815 |
| 26.10.2022 | 147,1078 | 153,255 | 147,1078 | 148,5916 |
| 27.10.2022 | 148,6764 | 149,821 | 145,4544 | 146,7688 |
| 30.10.2022 | 150,9233 | 161,437 | 150,9233 | 161,437 |
| 31.10.2022 | 164,1502 | 171,1876 | 159,9107 | 167,033 |
| 01.11.2022 | 167,5418 | 176,3173 | 165,1253 | 174,2402 |
| 02.11.2022 | 174,3248 | 178,4371 | 171,6541 | 178,0132 |
| 03.11.2022 | 178,0555 | 179,9208 | 172,5443 | 175,6815 |
| 06.11.2022 | 175,7239 | 179,4969 | 172,5443 | 177,462 |
| 07.11.2022 | 177,8011 | 179,6241 | 175,5119 | 178,5642 |
| 08.11.2022 | 178,6915 | 181,7863 | 176,5717 | 178,6915 |
| 09.11.2022 | 178,7338 | 190,5194 | 178,7338 | 184,0755 |
| 10.11.2022 | 184,8386 | 190,901 | 184,4147 | 185,9408 |
| 13.11.2022 | 185,9408 | 190,7738 | 185,8985 | 186,6192 |
| 14.11.2022 | 187,3822 | 190,7315 | 182,7612 | 186,492 |
| 15.11.2022 | 186,492 | 189,6715 | 181,1503 | 184,7538 |
| 16.11.2022 | 184,7538 | 185,4745 | 175,6815 | 177,5469 |
| 17.11.2022 | 177,6315 | 186,0257 | 176,6565 | 184,4571 |
| 20.11.2022 | 184,4571 | 188,6541 | 181,1927 | 188,5693 |
| 21.11.2022 | 190,9858 | 207,3923 | 190,7738 | 207,3923 |
| 22.11.2022 | 210,2751 | 227,9111 | 209,9783 | 215,9559 |
| 23.11.2022 | 216,7615 | 221,7639 | 211,7165 | 212,7341 |
| 24.11.2022 | 212,4796 | 217,1855 | 210,6567 | 211,5469 |
| 27.11.2022 | 211,9708 | 221,2976 | 211,9708 | 216,8038 |
| 28.11.2022 | 218,966 | 221,4247 | 215,5319 | 216,168 |
| 29.11.2022 | 216,2103 | 221,2976 | 216,2103 | 218,4995 |
| 30.11.2022 | 220,4497 | 225,2827 | 219,4323 | 224,6891 |
| 01.12.2022 | 226,3849 | 235,2029 | 222,3998 | 226,3849 |
| 04.12.2022 | 226,8089 | 232,4472 | 215,0233 | 216,8038 |
| 05.12.2022 | 216,8462 | 229,4796 | 214,9385 | 226,0458 |
| 06.12.2022 | 226,8089 | 227,6567 | 215,4896 | 217,3125 |
| 07.12.2022 | 217,3125 | 223,9261 | 214,8113 | 222,3998 |
| 08.12.2022 | 222,9933 | 226,8089 | 218,7541 | 220,2377 |
| 11.12.2022 | 221,7639 | 227,8263 | 221,7639 | 224,6891 |
| 12.12.2022 | 224,6891 | 236,0932 | 224,6891 | 228,8862 |
| 13.12.2022 | 233,0832 | 234,0583 | 222,2303 | 224,4772 |
| 14.12.2022 | 225,4098 | 230,7939 | 216,8462 | 222,1454 |
| 15.12.2022 | 223,8836 | 227,2327 | 221,4247 | 223,3325 |
| 18.12.2022 | 224,138 | 231,5146 | 223,8412 | 231,5146 |
| 19.12.2022 | 231,5146 | 233,295 | 228,123 | 229,4796 |
| 20.12.2022 | 229,8612 | 233,9734 | 229,7765 | 231,0482 |
| 21.12.2022 | 232,3201 | 237,1531 | 231,6418 | 232,744 |
| 22.12.2022 | 232,956 | 236,3051 | 231,6841 | 234,6093 |
| 25.12.2022 | 235,1182 | 239,951 | 233,8886 | 239,951 |
| 26.12.2022 | 241,4772 | 255,6368 | 229,5645 | 233,5919 |
| 27.12.2022 | 233,9734 | 239,188 | 229,3949 | 235,966 |
| 28.12.2022 | 236,5595 | 259,4523 | 234,567 | 259,3675 |
| 29.12.2022 | 259,5371 | 284,9736 | 249,9561 | 279,8016 |