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
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 455,3937
KAPANIŞ 455,03
En Düşük
DÜŞÜK 205,1455
En Yüksek
YÜKSEK 898,0561
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 277,6818 | 279,5897 | 268,9911 | 275,7741 |
| 02.01.2023 | 275,7741 | 275,9437 | 263,5645 | 265,2604 |
| 03.01.2023 | 265,3876 | 267,3376 | 252,1182 | 253,7715 |
| 04.01.2023 | 261,1057 | 267,6768 | 243,3849 | 243,3849 |
| 05.01.2023 | 245,8863 | 254,365 | 233,5919 | 245,0384 |
| 08.01.2023 | 246,5221 | 249,5745 | 233,168 | 234,3974 |
| 09.01.2023 | 237,4074 | 238,6368 | 217,9061 | 222,2303 |
| 10.01.2023 | 222,2303 | 227,9111 | 213,158 | 214,8113 |
| 11.01.2023 | 215,6592 | 224,6891 | 205,1455 | 221,9335 |
| 12.01.2023 | 221,9335 | 226,4272 | 218,4148 | 222,9933 |
| 15.01.2023 | 223,8836 | 233,5919 | 221,34 | 233,3376 |
| 16.01.2023 | 233,5919 | 240,4174 | 227,6567 | 232,9984 |
| 17.01.2023 | 233,8886 | 238,552 | 231,0482 | 233,38 |
| 18.01.2023 | 234,0158 | 248,6419 | 231,8961 | 240,9261 |
| 19.01.2023 | 240,375 | 240,8836 | 232,3201 | 236,1355 |
| 22.01.2023 | 237,4074 | 245,4623 | 234,8636 | 239,1031 |
| 23.01.2023 | 239,315 | 243,7665 | 232,3625 | 237,7041 |
| 24.01.2023 | 238,5097 | 241,6469 | 226,5968 | 234,0158 |
| 25.01.2023 | 234,1854 | 245,5471 | 228,9286 | 241,6044 |
| 26.01.2023 | 241,4349 | 241,562 | 234,2279 | 239,2727 |
| 29.01.2023 | 239,2727 | 247,8363 | 239,1031 | 245,0384 |
| 30.01.2023 | 244,7415 | 246,7341 | 228,9709 | 244,3176 |
| 31.01.2023 | 243,3002 | 243,5546 | 219,8986 | 219,8986 |
| 01.02.2023 | 217,9061 | 229,0982 | 207,8162 | 224,8163 |
| 02.02.2023 | 225,1131 | 241,6469 | 220,4497 | 237,4497 |
| 05.02.2023 | 235,8811 | 237,4074 | 226,1729 | 234,8636 |
| 06.02.2023 | 231,3874 | 231,3874 | 211,3774 | 220,0258 |
| 14.02.2023 | 224,6891 | 242,0283 | 224,6891 | 242,0283 |
| 15.02.2023 | 247,37 | 262,8862 | 236,6019 | 236,6019 |
| 16.02.2023 | 236,4323 | 240,4174 | 228,759 | 230,4972 |
| 19.02.2023 | 231,0482 | 237,4497 | 230,4972 | 236,3899 |
| 20.02.2023 | 236,5171 | 240,3325 | 233,168 | 234,0158 |
| 21.02.2023 | 234,0158 | 237,8314 | 232,7864 | 234,0158 |
| 22.02.2023 | 234,0583 | 237,1106 | 230,2004 | 232,3201 |
| 23.02.2023 | 232,3201 | 238,0433 | 230,8362 | 237,5346 |
| 26.02.2023 | 240,7565 | 243,7665 | 233,2104 | 242,4523 |
| 27.02.2023 | 245,335 | 248,7689 | 237,4074 | 239,951 |
| 28.02.2023 | 243,7241 | 246,1829 | 240,1629 | 245,3775 |
| 01.03.2023 | 245,3775 | 257,799 | 244,8264 | 249,9984 |
| 02.03.2023 | 251,2279 | 253,5173 | 239,5271 | 250,7192 |
| 05.03.2023 | 254,2379 | 258,6468 | 250,804 | 256,4847 |
| 06.03.2023 | 260,6393 | 268,3128 | 259,6644 | 262,2505 |
| 07.03.2023 | 262,2505 | 264,0309 | 258,1805 | 261,5297 |
| 08.03.2023 | 263,6918 | 264,0733 | 259,8763 | 260,7242 |
| 09.03.2023 | 260,4292 | 261,1539 | 246,1169 | 251,099 |
| 12.03.2023 | 251,099 | 251,3707 | 238,9608 | 244,0787 |
| 13.03.2023 | 244,0787 | 250,1027 | 237,7832 | 243,5353 |
| 14.03.2023 | 243,6711 | 244,894 | 236,0168 | 242,4482 |
| 15.03.2023 | 242,4482 | 245,3922 | 238,0097 | 243,173 |
| 16.03.2023 | 243,3541 | 245,0299 | 239,4136 | 245,0299 |
| 19.03.2023 | 244,8035 | 244,8035 | 228,9513 | 231,3064 |
| 20.03.2023 | 232,5746 | 234,1599 | 226,8678 | 230,1288 |
| 21.03.2023 | 230,1288 | 232,3028 | 228,7701 | 230,9894 |
| 22.03.2023 | 231,0347 | 232,1217 | 228,0454 | 229,1778 |
| 23.03.2023 | 230,9894 | 233,5257 | 229,1778 | 230,0383 |
| 26.03.2023 | 232,801 | 233,2086 | 229,0871 | 229,4494 |
| 27.03.2023 | 229,4494 | 230,2647 | 221,614 | 221,614 |
| 28.03.2023 | 221,4781 | 228,6795 | 217,7188 | 226,6866 |
| 29.03.2023 | 226,9583 | 232,8464 | 226,0072 | 232,1217 |
| 30.03.2023 | 228,7701 | 232,1217 | 225,7808 | 226,8678 |
| 02.04.2023 | 226,9131 | 230,0835 | 221,5687 | 230,0383 |
| 03.04.2023 | 230,5364 | 238,689 | 228,9965 | 237,7832 |
| 04.04.2023 | 237,7832 | 248,7891 | 237,7832 | 245,7998 |
| 05.04.2023 | 245,7998 | 250,3744 | 244,0335 | 246,2528 |
| 06.04.2023 | 246,8417 | 253,2731 | 243,5807 | 251,8237 |
| 09.04.2023 | 251,6877 | 255,7641 | 249,3779 | 251,3255 |
| 10.04.2023 | 251,3255 | 253,3183 | 249,3779 | 250,4197 |
| 11.04.2023 | 250,4197 | 252,186 | 243,807 | 243,807 |
| 12.04.2023 | 245,664 | 251,3707 | 245,347 | 245,6187 |
| 13.04.2023 | 247,4304 | 249,3779 | 240,0931 | 240,9536 |
| 16.04.2023 | 245,0752 | 249,0156 | 239,323 | 241,2707 |
| 17.04.2023 | 245,7092 | 245,7092 | 238,9155 | 240,863 |
| 18.04.2023 | 242,3123 | 244,3958 | 239,2778 | 243,1276 |
| 19.04.2023 | 243,1276 | 245,8451 | 240,229 | 245,8451 |
| 23.04.2023 | 247,4304 | 259,6593 | 247,4304 | 257,2587 |
| 24.04.2023 | 258,6175 | 263,192 | 256,0812 | 258,7534 |
| 25.04.2023 | 259,2064 | 260,3839 | 248,2003 | 250,4649 |
| 26.04.2023 | 254,8583 | 262,2861 | 254,8583 | 257,304 |
| 27.04.2023 | 257,2587 | 261,652 | 246,8869 | 252,7296 |
| 01.05.2023 | 253,9524 | 257,7117 | 239,1872 | 239,1872 |
| 02.05.2023 | 240,4555 | 240,7272 | 228,5436 | 234,6128 |
| 03.05.2023 | 235,0204 | 248,8344 | 234,7033 | 239,323 |
| 04.05.2023 | 239,2778 | 239,2778 | 231,8953 | 231,8953 |
| 07.05.2023 | 231,8953 | 241,1348 | 228,3625 | 238,1455 |
| 08.05.2023 | 240,0025 | 248,6532 | 238,236 | 245,5281 |
| 09.05.2023 | 245,7998 | 247,4304 | 240,0479 | 241,8142 |
| 10.05.2023 | 245,4828 | 261,3803 | 241,8142 | 257,2587 |
| 11.05.2023 | 258,1645 | 261,7881 | 247,2039 | 253,6354 |
| 14.05.2023 | 237,7832 | 254,9942 | 237,7832 | 241,8595 |
| 15.05.2023 | 241,7689 | 252,7296 | 240,9536 | 246,6152 |
| 16.05.2023 | 246,8869 | 265,9096 | 246,8869 | 265,2302 |
| 17.05.2023 | 265,4113 | 277,1873 | 259,0704 | 264,8678 |
| 21.05.2023 | 267,223 | 270,8463 | 255,9 | 257,6211 |
| 22.05.2023 | 257,6211 | 259,5234 | 252,5031 | 255,13 |
| 23.05.2023 | 255,13 | 265,819 | 254,1789 | 255,0394 |
| 24.05.2023 | 256,2624 | 265,7736 | 256,2624 | 262,6938 |
| 25.05.2023 | 262,6485 | 273,7451 | 259,2969 | 271,4805 |
| 28.05.2023 | 271,7522 | 280,3577 | 271,0276 | 278,9988 |
| 29.05.2023 | 283,5282 | 296,5723 | 281,807 | 294,3982 |
| 30.05.2023 | 294,5794 | 305,7213 | 290,1862 | 299,5616 |
| 31.05.2023 | 300,8749 | 314,4173 | 300,8749 | 312,5151 |
| 01.06.2023 | 312,1074 | 314,1002 | 306,2647 | 307,0347 |
| 04.06.2023 | 308,7106 | 336,3386 | 308,484 | 329,6354 |
| 05.06.2023 | 327,8011 | 353,1081 | 324,574 | 332,217 |
| 06.06.2023 | 344,7856 | 347,1634 | 330,3487 | 330,3487 |
| 07.06.2023 | 331,198 | 332,5567 | 314,6381 | 320,8375 |
| 08.06.2023 | 325,2535 | 331,1131 | 314,3834 | 316,931 |
| 11.06.2023 | 317,0159 | 320,243 | 311,6658 | 311,6658 |
| 12.06.2023 | 311,6658 | 319,054 | 306,6554 | 312,3452 |
| 13.06.2023 | 312,3452 | 316,6763 | 299,352 | 300,7108 |
| 14.06.2023 | 301,6449 | 310,8165 | 301,6449 | 309,5427 |
| 15.06.2023 | 310,3919 | 314,1285 | 302,3244 | 303,0886 |
| 18.06.2023 | 313,7889 | 313,7889 | 294,6813 | 295,5305 |
| 19.06.2023 | 295,4456 | 300,6258 | 291,4542 | 300,6258 |
| 20.06.2023 | 303,1735 | 307,4196 | 297,6535 | 298,4179 |
| 21.06.2023 | 298,4179 | 321,2621 | 296,4646 | 319,7335 |
| 22.06.2023 | 324,4042 | 333,2361 | 320,0732 | 331,3679 |
| 25.06.2023 | 331,3679 | 336,1235 | 328,8201 | 333,4909 |
| 26.06.2023 | 333,4909 | 348,0126 | 327,8011 | 344,9555 |
| 02.07.2023 | 347,2483 | 367,2052 | 347,2483 | 363,7233 |
| 03.07.2023 | 363,7233 | 366,8654 | 354,1271 | 360,9209 |
| 04.07.2023 | 360,9209 | 368,9885 | 354,9764 | 367,1202 |
| 05.07.2023 | 367,2901 | 392,0026 | 367,2901 | 385,1238 |
| 06.07.2023 | 386,3976 | 394,0407 | 385,5485 | 393,6161 |
| 09.07.2023 | 393,701 | 402,0234 | 390,6438 | 395,9939 |
| 10.07.2023 | 397,4375 | 406,6092 | 382,1515 | 406,3544 |
| 11.07.2023 | 407,6283 | 410,0911 | 392,3423 | 399,3058 |
| 12.07.2023 | 399,136 | 413,1483 | 397,013 | 411,195 |
| 13.07.2023 | 411,195 | 414,5919 | 401,6837 | 407,4584 |
| 16.07.2023 | 408,4775 | 427,3303 | 405,9298 | 425,8866 |
| 17.07.2023 | 427,5851 | 445,8434 | 422,9144 | 426,7359 |
| 18.07.2023 | 425,1223 | 446,6926 | 411,8745 | 444,2299 |
| 19.07.2023 | 445,5038 | 466,9042 | 445,5038 | 466,6494 |
| 20.07.2023 | 466,7345 | 494,2494 | 466,7345 | 485,7571 |
| 23.07.2023 | 495,0985 | 505,2893 | 475,5664 | 492,5509 |
| 24.07.2023 | 492,5509 | 503,6756 | 480,0672 | 493,4001 |
| 25.07.2023 | 493,6549 | 505,2893 | 487,1158 | 496,3724 |
| 26.07.2023 | 502,0622 | 526,5199 | 501,0432 | 516,2442 |
| 27.07.2023 | 543,5045 | 567,7923 | 542,4853 | 567,7923 |
| 30.07.2023 | 578,3227 | 620,2743 | 573,2273 | 597,0055 |
| 31.07.2023 | 597,0055 | 599,9779 | 573,2273 | 580,2759 |
| 01.08.2023 | 584,2673 | 624,1808 | 584,2673 | 604,0541 |
| 02.08.2023 | 606,6019 | 645,1567 | 606,6019 | 626,7284 |
| 03.08.2023 | 628,1722 | 689,4014 | 628,1722 | 677,5122 |
| 06.08.2023 | 684,9855 | 704,8573 | 650,7616 | 656,876 |
| 07.08.2023 | 656,9609 | 683,6266 | 624,1808 | 668,5953 |
| 08.08.2023 | 668,5953 | 684,0513 | 652,2053 | 666,6421 |
| 09.08.2023 | 666,6421 | 681,7583 | 646,6853 | 650,0823 |
| 10.08.2023 | 650,0823 | 678,7011 | 649,9972 | 669,8691 |
| 13.08.2023 | 671,5676 | 679,3805 | 653,2244 | 653,2244 |
| 14.08.2023 | 653,9037 | 675,9835 | 642,1845 | 674,2852 |
| 15.08.2023 | 674,2852 | 704,008 | 670,8883 | 692,1189 |
| 16.08.2023 | 692,7134 | 696,365 | 677,2574 | 693,8174 |
| 17.08.2023 | 694,6665 | 698,9127 | 659,9332 | 661,8865 |
| 20.08.2023 | 661,8865 | 684,2211 | 645,4114 | 680,2297 |
| 21.08.2023 | 685,3251 | 748,2527 | 676,4082 | 737,7223 |
| 22.08.2023 | 737,7223 | 738,4017 | 679,3805 | 683,9663 |
| 23.08.2023 | 685,9195 | 704,3478 | 651,4409 | 658,0649 |
| 24.08.2023 | 658,2348 | 703,8381 | 652,1204 | 694,4118 |
| 27.08.2023 | 694,6665 | 700,0167 | 680,8242 | 681,9282 |
| 28.08.2023 | 682,4377 | 730,3341 | 675,9835 | 702,7342 |
| 30.08.2023 | 703,4136 | 772,9652 | 703,4136 | 772,9652 |
| 31.08.2023 | 772,9652 | 806,7644 | 751,5647 | 782,6464 |
| 03.09.2023 | 783,4106 | 806,5096 | 764,0483 | 764,0483 |
| 04.09.2023 | 764,0483 | 780,4384 | 754,9615 | 775,343 |
| 05.09.2023 | 775,343 | 822,0503 | 766,8508 | 799,2912 |
| 06.09.2023 | 799,5459 | 827,9101 | 799,5459 | 812,0296 |
| 07.09.2023 | 813,9827 | 883,874 | 812,8788 | 851,2638 |
| 10.09.2023 | 851,7733 | 898,0561 | 827,5705 | 835,9777 |
| 11.09.2023 | 836,0627 | 848,2915 | 808,6327 | 835,2134 |
| 12.09.2023 | 835,6381 | 840,7334 | 769,1437 | 798,357 |
| 13.09.2023 | 798,9515 | 804,6413 | 762,3498 | 803,2825 |
| 14.09.2023 | 804,6413 | 826,976 | 784,2598 | 804,3017 |
| 17.09.2023 | 804,2166 | 804,2166 | 766,681 | 768,3793 |
| 18.09.2023 | 768,3793 | 803,0278 | 758,3585 | 797,3379 |
| 19.09.2023 | 797,3379 | 803,0278 | 770,2476 | 774,4937 |
| 20.09.2023 | 774,4937 | 805,9152 | 736,1937 | 805,9152 |
| 21.09.2023 | 805,9152 | 815,5962 | 781,2875 | 792,3275 |
| 24.09.2023 | 792,3275 | 796,4038 | 772,2009 | 777,8057 |
| 25.09.2023 | 781,967 | 784,6844 | 747,8281 | 747,8281 |
| 26.09.2023 | 747,998 | 777,0414 | 747,998 | 755,8108 |
| 27.09.2023 | 755,8108 | 757,5093 | 734,1555 | 737,1279 |
| 28.09.2023 | 737,1279 | 748,1678 | 721,8418 | 748,1678 |
| 01.10.2023 | 750,0361 | 757,5093 | 730,5888 | 733,6461 |
| 02.10.2023 | 734,835 | 778,9098 | 734,835 | 775,343 |
| 03.10.2023 | 782,3915 | 794,0259 | 743,9216 | 743,9216 |
| 04.10.2023 | 751,3948 | 756,745 | 726,9372 | 753,2631 |
| 05.10.2023 | 744,7708 | 772,2858 | 738,8264 | 770,2476 |
| 08.10.2023 | 761,2459 | 772,4556 | 730,7586 | 742,9875 |
| 09.10.2023 | 743,497 | 772,7104 | 743,497 | 766,5959 |
| 10.10.2023 | 766,5959 | 771,9461 | 748,1678 | 771,9461 |
| 11.10.2023 | 778,655 | 788,5909 | 738,9962 | 745,1954 |
| 12.10.2023 | 745,6201 | 746,5543 | 726,9372 | 734,1555 |
| 15.10.2023 | 741,9685 | 760,057 | 728,3808 | 734,9199 |
| 16.10.2023 | 739,9303 | 750,4608 | 725,5783 | 748,5925 |
| 17.10.2023 | 731,6079 | 747,3186 | 710,5471 | 710,5471 |
| 18.10.2023 | 710,9718 | 734,3254 | 709,9526 | 719,5489 |
| 19.10.2023 | 710,8019 | 713,1797 | 669,6993 | 669,6993 |
| 22.10.2023 | 683,6266 | 700,5262 | 671,6526 | 700,5262 |
| 23.10.2023 | 707,405 | 711,6511 | 694,6665 | 707,6598 |
| 24.10.2023 | 741,374 | 760,057 | 660,6975 | 660,6975 |
| 25.10.2023 | 677,6821 | 695,5157 | 650,5068 | 663,7548 |
| 26.10.2023 | 668,9351 | 670,0391 | 648,5536 | 661,5468 |
| 29.10.2023 | 661,1222 | 666,6421 | 645,8361 | 646,4306 |
| 30.10.2023 | 647,11 | 657,3007 | 615,5188 | 615,5188 |
| 31.10.2023 | 618,2363 | 646,1758 | 609,8289 | 620,1895 |
| 01.11.2023 | 628,427 | 640,401 | 597,0055 | 625,2848 |
| 02.11.2023 | 625,6245 | 632,1636 | 618,3212 | 619,2553 |
| 05.11.2023 | 626,7284 | 673,4359 | 620,784 | 646,6853 |
| 06.11.2023 | 661,9714 | 709,1035 | 649,6576 | 677,6821 |
| 07.11.2023 | 692,1189 | 700,1865 | 645,4114 | 645,4114 |
| 08.11.2023 | 645,4114 | 654,3284 | 631,8239 | 642,8638 |
| 09.11.2023 | 642,8638 | 656,0268 | 639,0424 | 641,1654 |
| 12.11.2023 | 644,9868 | 655,6022 | 613,1409 | 615,264 |
| 13.11.2023 | 621,2085 | 628,8516 | 607,621 | 621,6332 |
| 14.11.2023 | 621,6332 | 632,2484 | 611,4424 | 622,4824 |
| 15.11.2023 | 623,3316 | 631,8239 | 623,3316 | 624,1808 |
| 16.11.2023 | 625,8793 | 635,2207 | 618,6609 | 626,7284 |
| 19.11.2023 | 632,2484 | 647,11 | 629,7008 | 640,3162 |
| 20.11.2023 | 641,59 | 649,6576 | 623,3316 | 628,8516 |
| 21.11.2023 | 629,2763 | 630,5501 | 619,9347 | 619,9347 |
| 22.11.2023 | 622,4824 | 626,7284 | 608,0456 | 608,0456 |
| 23.11.2023 | 608,0456 | 619,5101 | 606,7717 | 613,1409 |
| 26.11.2023 | 614,4147 | 617,8117 | 607,1963 | 610,1686 |
| 27.11.2023 | 611,0179 | 631,8239 | 603,7995 | 603,7995 |
| 28.11.2023 | 611,0179 | 618,2363 | 602,101 | 602,101 |
| 29.11.2023 | 602,9502 | 608,0456 | 586,3903 | 586,3903 |
| 30.11.2023 | 598,2795 | 603,3748 | 588,938 | 596,581 |
| 03.12.2023 | 597,0055 | 600,8272 | 579,1719 | 585,9656 |
| 04.12.2023 | 586,3903 | 588,938 | 571,1043 | 572,8027 |
| 05.12.2023 | 574,9257 | 576,6242 | 560,4889 | 560,9135 |
| 06.12.2023 | 561,7628 | 585,1164 | 559,6397 | 585,1164 |
| 07.12.2023 | 585,9656 | 600,8272 | 579,5965 | 597,4302 |
| 10.12.2023 | 597,4302 | 601,6764 | 582,5688 | 592,3349 |
| 11.12.2023 | 588,938 | 593,6087 | 576,1995 | 580,0212 |
| 12.12.2023 | 580,0212 | 582,5688 | 559,2151 | 560,0644 |
| 13.12.2023 | 567,2827 | 580,8704 | 554,5444 | 571,9534 |
| 14.12.2023 | 572,3781 | 628,8516 | 571,9534 | 628,8516 |
| 17.12.2023 | 649,6576 | 666,6421 | 602,5256 | 609,3195 |
| 18.12.2023 | 616,1132 | 617,8117 | 582,1442 | 602,101 |
| 19.12.2023 | 601,2517 | 610,1686 | 585,1164 | 585,9656 |
| 20.12.2023 | 585,5411 | 605,4978 | 577,0488 | 593,6087 |
| 21.12.2023 | 594,4579 | 598,2795 | 574,0765 | 574,0765 |
| 24.12.2023 | 574,0765 | 574,5011 | 560,4889 | 563,4612 |
| 25.12.2023 | 564,735 | 588,5135 | 564,735 | 584,2673 |
| 26.12.2023 | 584,2673 | 584,6918 | 565,5843 | 565,5843 |
| 27.12.2023 | 571,5289 | 581,295 | 560,4889 | 573,2273 |
| 28.12.2023 | 573,2273 | 620,3594 | 568,9812 | 604,6486 |