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
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 731,0877
KAPANIŞ 729,713
En Düşük
DÜŞÜK 573,2273
En Yüksek
YÜKSEK 981,3994
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 604,6486 | 604,6486 | 591,0611 | 597,8549 |
| 02.01.2024 | 597,8549 | 599,5534 | 578,7473 | 578,7473 |
| 03.01.2024 | 578,7473 | 588,5135 | 574,5011 | 582,1442 |
| 04.01.2024 | 584,2673 | 605,9224 | 583,418 | 595,3072 |
| 07.01.2024 | 596,581 | 601,2517 | 590,2118 | 593,6087 |
| 08.01.2024 | 594,8825 | 597,0055 | 577,4734 | 577,4734 |
| 09.01.2024 | 579,1719 | 591,4856 | 573,2273 | 589,3626 |
| 10.01.2024 | 595,3072 | 600,4025 | 587,6641 | 594,8825 |
| 11.01.2024 | 594,4579 | 602,9502 | 581,7195 | 596,1564 |
| 14.01.2024 | 596,581 | 621,2085 | 594,8825 | 616,9624 |
| 15.01.2024 | 617,387 | 634,3715 | 611,4424 | 626,3039 |
| 16.01.2024 | 624,6054 | 635,2207 | 611,4424 | 612,2917 |
| 17.01.2024 | 619,9347 | 621,6332 | 605,0733 | 605,9224 |
| 18.01.2024 | 605,9224 | 608,8948 | 598,2795 | 600,4025 |
| 21.01.2024 | 600,4025 | 611,0179 | 595,3072 | 603,7995 |
| 22.01.2024 | 608,0456 | 616,9624 | 599,9779 | 604,6486 |
| 23.01.2024 | 608,8948 | 613,5655 | 601,2517 | 608,0456 |
| 24.01.2024 | 609,744 | 624,1808 | 609,744 | 624,1808 |
| 25.01.2024 | 624,1808 | 634,7962 | 620,784 | 634,3715 |
| 28.01.2024 | 649,6576 | 683,6266 | 649,6576 | 654,3284 |
| 29.01.2024 | 656,876 | 692,5435 | 656,4514 | 681,9282 |
| 30.01.2024 | 682,3528 | 709,528 | 678,1067 | 685,7496 |
| 31.01.2024 | 687,8728 | 704,8573 | 687,8728 | 695,9404 |
| 01.02.2024 | 697,2143 | 709,1035 | 688,2975 | 698,4881 |
| 04.02.2024 | 698,4881 | 726,0879 | 694,2419 | 717,5957 |
| 05.02.2024 | 726,0879 | 729,9094 | 692,1189 | 707,405 |
| 06.02.2024 | 713,3495 | 715,048 | 690,8451 | 690,8451 |
| 07.02.2024 | 692,1189 | 718,4449 | 691,2696 | 715,048 |
| 08.02.2024 | 715,048 | 717,5957 | 699,3374 | 709,9526 |
| 11.02.2024 | 712,9249 | 724,3894 | 708,2542 | 715,048 |
| 12.02.2024 | 716,7464 | 721,8418 | 687,8728 | 687,8728 |
| 13.02.2024 | 690,4204 | 704,8573 | 684,4758 | 698,9127 |
| 14.02.2024 | 702,3096 | 721,4172 | 702,3096 | 711,2264 |
| 15.02.2024 | 713,3495 | 721,8418 | 701,4604 | 709,528 |
| 18.02.2024 | 713,3495 | 744,3463 | 713,3495 | 729,4848 |
| 19.02.2024 | 730,3341 | 734,5802 | 713,3495 | 719,2942 |
| 20.02.2024 | 727,7864 | 728,6356 | 703,1588 | 707,405 |
| 21.02.2024 | 713,7741 | 734,1555 | 707,8296 | 732,0324 |
| 22.02.2024 | 754,9615 | 780,863 | 744,7708 | 744,7708 |
| 25.02.2024 | 749,017 | 755,3862 | 726,0879 | 726,0879 |
| 26.02.2024 | 727,3618 | 733,7309 | 714,1987 | 720,568 |
| 27.02.2024 | 730,3341 | 753,6877 | 729,4848 | 733,3064 |
| 28.02.2024 | 735,4294 | 740,9494 | 726,0879 | 738,8264 |
| 29.02.2024 | 739,2509 | 749,017 | 731,1833 | 731,1833 |
| 03.03.2024 | 735,4294 | 737,5525 | 715,4725 | 716,7464 |
| 04.03.2024 | 716,7464 | 733,3064 | 681,5035 | 727,3618 |
| 05.03.2024 | 727,3618 | 744,7708 | 717,5957 | 725,2386 |
| 06.03.2024 | 727,3618 | 787,2322 | 727,3618 | 771,5214 |
| 07.03.2024 | 771,9461 | 782,986 | 764,7276 | 766,8508 |
| 10.03.2024 | 792,3275 | 792,3275 | 760,9062 | 764,3031 |
| 11.03.2024 | 768,5492 | 791,4783 | 760,057 | 772,7953 |
| 12.03.2024 | 773,6445 | 802,9428 | 767,2754 | 793,1767 |
| 13.03.2024 | 796,5737 | 807,189 | 782,986 | 787,6568 |
| 14.03.2024 | 790,2044 | 800,8198 | 784,6844 | 794,8752 |
| 17.03.2024 | 795,2998 | 799,1214 | 750,7154 | 751,9893 |
| 18.03.2024 | 752,4139 | 785,5337 | 752,4139 | 784,6844 |
| 19.03.2024 | 784,6844 | 789,7798 | 775,7676 | 783,8353 |
| 20.03.2024 | 787,2322 | 811,0104 | 783,4106 | 811,0104 |
| 21.03.2024 | 811,8597 | 819,5027 | 788,9306 | 791,0537 |
| 24.03.2024 | 791,0537 | 794,0259 | 772,7953 | 772,7953 |
| 25.03.2024 | 772,7953 | 784,6844 | 764,3031 | 772,7953 |
| 26.03.2024 | 774,9184 | 793,1767 | 774,9184 | 780,863 |
| 27.03.2024 | 785,9584 | 837,7611 | 785,9584 | 832,6657 |
| 28.03.2024 | 833,0904 | 844,9795 | 819,5027 | 839,0349 |
| 31.03.2024 | 877,5453 | 877,9987 | 826,2984 | 836,2757 |
| 01.04.2024 | 836,2757 | 840,8108 | 804,5299 | 804,5299 |
| 02.04.2024 | 804,5299 | 814,0536 | 790,471 | 791,8315 |
| 03.04.2024 | 792,285 | 811,7861 | 785,0288 | 796,3666 |
| 04.04.2024 | 798,6342 | 828,566 | 798,6342 | 825,3914 |
| 07.04.2024 | 825,3914 | 841,2643 | 821,3098 | 835,8221 |
| 08.04.2024 | 835,8221 | 846,2529 | 832,1941 | 837,6362 |
| 14.04.2024 | 825,3914 | 826,2984 | 794,5526 | 810,879 |
| 15.04.2024 | 810,879 | 837,1827 | 805,4368 | 826,2984 |
| 16.04.2024 | 831,7405 | 861,2189 | 827,659 | 843,5319 |
| 17.04.2024 | 846,2529 | 859,8583 | 836,2757 | 843,9854 |
| 18.04.2024 | 843,5319 | 843,5319 | 817,2281 | 829,9265 |
| 21.04.2024 | 836,2757 | 849,881 | 818,1352 | 818,1352 |
| 23.04.2024 | 822,6703 | 827,659 | 815,8677 | 824,9379 |
| 24.04.2024 | 829,9265 | 830,3801 | 819,9492 | 822,6703 |
| 25.04.2024 | 822,6703 | 828,566 | 818,5887 | 820,8563 |
| 28.04.2024 | 821,7633 | 828,566 | 809,5185 | 816,7747 |
| 29.04.2024 | 817,6817 | 844,4389 | 817,2281 | 834,0081 |
| 01.05.2024 | 839,9038 | 863,4864 | 833,5546 | 841,7178 |
| 02.05.2024 | 843,9854 | 864,8469 | 836,2757 | 854,4161 |
| 05.05.2024 | 857,5907 | 885,7085 | 845,3459 | 881,1733 |
| 06.05.2024 | 881,1733 | 893,4182 | 869,382 | 892,0576 |
| 07.05.2024 | 892,0576 | 908,8375 | 883,4409 | 897,0462 |
| 08.05.2024 | 902,4884 | 912,4657 | 877,0918 | 879,8128 |
| 09.05.2024 | 886,162 | 898,4068 | 882,9874 | 888,4295 |
| 12.05.2024 | 894,3251 | 895,6857 | 874,8242 | 880,7198 |
| 13.05.2024 | 880,2663 | 896,1393 | 858,9513 | 892,9647 |
| 14.05.2024 | 892,9647 | 924,257 | 884,348 | 916,0937 |
| 15.05.2024 | 920,6289 | 930,6061 | 911,5586 | 926,978 |
| 16.05.2024 | 927,8851 | 951,4677 | 923,3499 | 943,3044 |
| 19.05.2024 | 946,0255 | 960,5379 | 938,7693 | 952,3747 |
| 20.05.2024 | 915,1867 | 981,3994 | 893,4182 | 964,166 |
| 21.05.2024 | 961,445 | 966,887 | 946,9326 | 946,9326 |
| 22.05.2024 | 946,0255 | 947,8395 | 918,8148 | 918,8148 |
| 23.05.2024 | 918,8148 | 930,6061 | 915,1867 | 917,0008 |
| 26.05.2024 | 917,9078 | 925,164 | 898,4068 | 899,7673 |
| 27.05.2024 | 899,7673 | 906,57 | 887,0689 | 887,976 |
| 28.05.2024 | 887,976 | 912,4657 | 887,976 | 900,6744 |
| 29.05.2024 | 902,4884 | 908,8375 | 889,79 | 895,2322 |
| 30.05.2024 | 897,4998 | 918,8148 | 897,0462 | 905,2095 |
| 02.06.2024 | 911,5586 | 912,4657 | 884,348 | 896,5927 |
| 03.06.2024 | 896,5927 | 900,6744 | 858,9513 | 864,3934 |
| 04.06.2024 | 864,3934 | 869,8356 | 836,2757 | 848,974 |
| 05.06.2024 | 853,5091 | 864,8469 | 850,7881 | 852,6021 |
| 06.06.2024 | 859,4047 | 859,4047 | 842,1714 | 846,2529 |
| 09.06.2024 | 846,2529 | 849,881 | 831,287 | 839,4503 |
| 10.06.2024 | 838,9967 | 842,6248 | 824,4843 | 825,3914 |
| 11.06.2024 | 825,3914 | 848,5205 | 824,4843 | 839,4503 |
| 12.06.2024 | 852,6021 | 872,1031 | 849,881 | 864,8469 |
| 13.06.2024 | 873,9171 | 885,2549 | 866,2074 | 869,382 |
| 19.06.2024 | 875,2777 | 889,3365 | 870,2891 | 877,5453 |
| 20.06.2024 | 879,8128 | 883,8944 | 860,7653 | 860,7653 |
| 23.06.2024 | 858,9513 | 859,4047 | 839,9038 | 839,9038 |
| 24.06.2024 | 841,2643 | 849,881 | 831,287 | 838,0897 |
| 25.06.2024 | 840,8108 | 843,5319 | 827,2054 | 827,2054 |
| 26.06.2024 | 827,2054 | 844,8924 | 826,2984 | 842,1714 |
| 27.06.2024 | 849,881 | 852,6021 | 836,2757 | 846,2529 |
| 30.06.2024 | 852,1485 | 853,9627 | 818,1352 | 820,8563 |
| 01.07.2024 | 820,8563 | 824,4843 | 808,6115 | 818,5887 |
| 02.07.2024 | 820,4028 | 829,9265 | 817,6817 | 829,9265 |
| 03.07.2024 | 829,9265 | 844,4389 | 824,4843 | 838,9967 |
| 04.07.2024 | 838,9967 | 838,9967 | 815,4141 | 815,4141 |
| 07.07.2024 | 816,7747 | 822,6703 | 791,8315 | 794,5526 |
| 08.07.2024 | 795,0061 | 800,9017 | 767,7954 | 769,1559 |
| 09.07.2024 | 769,6095 | 775,5051 | 754,19 | 756,0041 |
| 10.07.2024 | 759,6322 | 777,7726 | 758,7251 | 771,4235 |
| 11.07.2024 | 771,4235 | 777,7726 | 761,8997 | 765,0744 |
| 15.07.2024 | 765,5278 | 776,8657 | 758,2717 | 761,8997 |
| 16.07.2024 | 762,3533 | 766,8884 | 751,0155 | 754,19 |
| 17.07.2024 | 756,9111 | 761,8997 | 752,376 | 753,7366 |
| 18.07.2024 | 756,0041 | 757,3646 | 749,6549 | 754,6435 |
| 21.07.2024 | 759,1787 | 767,7954 | 745,5733 | 746,4804 |
| 22.07.2024 | 746,9338 | 752,376 | 740,1312 | 741,0382 |
| 23.07.2024 | 741,0382 | 744,2128 | 728,3398 | 728,3398 |
| 24.07.2024 | 728,3398 | 732,4215 | 718,8161 | 718,8161 |
| 25.07.2024 | 722,4442 | 743,7593 | 722,4442 | 733,782 |
| 28.07.2024 | 733,782 | 738,3171 | 714,281 | 714,7345 |
| 29.07.2024 | 714,7345 | 724,7118 | 709,2924 | 709,2924 |
| 30.07.2024 | 709,2924 | 713,8275 | 699,3151 | 702,4897 |
| 31.07.2024 | 703,3967 | 714,7345 | 693,873 | 694,78 |
| 01.08.2024 | 694,78 | 696,1405 | 684,8027 | 691,1519 |
| 04.08.2024 | 670,2904 | 687,5238 | 664,3947 | 670,7439 |
| 05.08.2024 | 677,093 | 696,1405 | 672,1044 | 672,1044 |
| 06.08.2024 | 677,093 | 680,2676 | 643,5332 | 663,4877 |
| 07.08.2024 | 667,5693 | 676,6395 | 665,7552 | 672,1044 |
| 08.08.2024 | 676,6395 | 679,8141 | 649,8824 | 649,8824 |
| 11.08.2024 | 651,2428 | 659,8596 | 643,9866 | 644,4402 |
| 12.08.2024 | 644,4402 | 649,4288 | 638,5446 | 644,8937 |
| 13.08.2024 | 651,2428 | 658,0455 | 642,6262 | 642,6262 |
| 14.08.2024 | 642,6262 | 651,2428 | 642,6262 | 648,0683 |
| 15.08.2024 | 650,7894 | 658,499 | 647,1613 | 653,9639 |
| 18.08.2024 | 654,4175 | 664,8483 | 645,3472 | 656,2315 |
| 19.08.2024 | 655,778 | 657,5921 | 648,5219 | 649,8824 |
| 20.08.2024 | 649,8824 | 663,9412 | 648,0683 | 650,7894 |
| 21.08.2024 | 656,685 | 661,2201 | 648,9753 | 649,8824 |
| 22.08.2024 | 649,8824 | 653,5104 | 636,7305 | 636,7305 |
| 25.08.2024 | 639,4515 | 644,4402 | 622,6717 | 625,8462 |
| 26.08.2024 | 626,2997 | 637,6375 | 623,1251 | 635,37 |
| 27.08.2024 | 635,37 | 651,2428 | 635,37 | 646,7077 |
| 28.08.2024 | 646,7077 | 670,2904 | 644,4402 | 662,5807 |
| 01.09.2024 | 663,9412 | 686,6168 | 663,0342 | 673,465 |
| 02.09.2024 | 675,7325 | 680,2676 | 655,778 | 657,5921 |
| 03.09.2024 | 653,057 | 662,1272 | 644,4402 | 661,2201 |
| 04.09.2024 | 661,6737 | 665,7552 | 657,1385 | 660,7666 |
| 05.09.2024 | 660,7666 | 663,9412 | 651,6964 | 652,1499 |
| 08.09.2024 | 652,6034 | 659,4061 | 647,6148 | 648,9753 |
| 09.09.2024 | 652,1499 | 664,3947 | 648,0683 | 648,9753 |
| 10.09.2024 | 648,5219 | 652,6034 | 632,1954 | 634,9164 |
| 11.09.2024 | 643,0797 | 646,7077 | 630,8348 | 643,9866 |
| 12.09.2024 | 643,9866 | 673,465 | 641,7191 | 673,0114 |
| 15.09.2024 | 673,0114 | 677,093 | 658,0455 | 662,1272 |
| 16.09.2024 | 662,1272 | 669,3834 | 660,7666 | 668,4763 |
| 17.09.2024 | 670,7439 | 679,3606 | 664,3947 | 670,2904 |
| 18.09.2024 | 673,9185 | 679,3606 | 672,1044 | 675,7325 |
| 19.09.2024 | 677,5466 | 681,1747 | 666,6623 | 671,1974 |
| 22.09.2024 | 675,279 | 675,279 | 656,685 | 656,685 |
| 23.09.2024 | 656,685 | 663,9412 | 653,057 | 663,9412 |
| 24.09.2024 | 663,4877 | 665,7552 | 645,3472 | 645,3472 |
| 25.09.2024 | 647,6148 | 657,1385 | 647,6148 | 651,6964 |
| 26.09.2024 | 652,1499 | 658,0455 | 644,4402 | 648,9753 |
| 29.09.2024 | 648,5219 | 648,5219 | 631,2884 | 640,3586 |
| 30.09.2024 | 639,4515 | 642,1726 | 621,3111 | 630,3813 |
| 01.10.2024 | 629,4743 | 634,9164 | 616,776 | 616,776 |
| 02.10.2024 | 617,683 | 629,4743 | 609,5198 | 609,5198 |
| 03.10.2024 | 610,8804 | 632,1954 | 610,8804 | 631,7419 |
| 06.10.2024 | 631,7419 | 636,7305 | 622,6717 | 623,5786 |
| 07.10.2024 | 623,5786 | 632,1954 | 619,9506 | 624,0322 |
| 08.10.2024 | 629,0208 | 641,7191 | 620,4041 | 640,8121 |
| 09.10.2024 | 640,8121 | 644,4402 | 621,7646 | 624,0322 |
| 10.10.2024 | 624,4857 | 627,2068 | 616,776 | 621,3111 |
| 13.10.2024 | 634,9164 | 643,0797 | 628,5673 | 634,9164 |
| 14.10.2024 | 636,277 | 661,6737 | 634,9164 | 657,5921 |
| 15.10.2024 | 658,499 | 672,5579 | 648,0683 | 649,8824 |
| 16.10.2024 | 650,7894 | 664,8483 | 648,5219 | 662,1272 |
| 17.10.2024 | 662,1272 | 667,5693 | 656,685 | 656,685 |
| 20.10.2024 | 657,5921 | 662,1272 | 647,6148 | 652,1499 |
| 21.10.2024 | 652,6034 | 668,4763 | 650,3359 | 663,9412 |
| 22.10.2024 | 664,8483 | 669,3834 | 653,057 | 656,2315 |
| 23.10.2024 | 658,0455 | 671,6509 | 658,0455 | 668,9299 |
| 24.10.2024 | 652,1499 | 657,1385 | 648,5219 | 654,4175 |
| 27.10.2024 | 654,871 | 657,5921 | 647,6148 | 651,2428 |
| 29.10.2024 | 651,2428 | 656,685 | 647,1613 | 650,3359 |
| 30.10.2024 | 651,2428 | 663,4877 | 651,2428 | 654,871 |
| 31.10.2024 | 657,1385 | 671,1974 | 656,685 | 662,1272 |
| 03.11.2024 | 662,1272 | 667,5693 | 649,4288 | 655,778 |
| 04.11.2024 | 657,1385 | 663,4877 | 651,6964 | 663,0342 |
| 05.11.2024 | 663,9412 | 671,1974 | 655,778 | 663,4877 |
| 06.11.2024 | 666,2088 | 685,7098 | 666,2088 | 684,8027 |
| 07.11.2024 | 692,7812 | 700,7766 | 681,9639 | 698,8954 |
| 10.11.2024 | 699,836 | 707,3611 | 688,078 | 694,6625 |
| 11.11.2024 | 694,6625 | 696,0734 | 683,3748 | 690,4296 |
| 12.11.2024 | 690,4296 | 711,1237 | 687,6077 | 708,3018 |
| 13.11.2024 | 708,7721 | 732,7584 | 705,4798 | 732,7584 |
| 14.11.2024 | 733,699 | 742,1648 | 726,6442 | 729,4662 |
| 17.11.2024 | 729,4662 | 731,3474 | 716,2972 | 724,2926 |
| 18.11.2024 | 725,2333 | 729,4662 | 697,9547 | 702,1876 |
| 19.11.2024 | 703,1282 | 713,4753 | 686,6671 | 691,8406 |
| 20.11.2024 | 691,8406 | 701,7173 | 688,5483 | 697,9547 |
| 21.11.2024 | 698,425 | 708,3018 | 691,8406 | 704,0689 |
| 24.11.2024 | 710,183 | 727,5849 | 707,8314 | 727,5849 |
| 25.11.2024 | 727,5849 | 730,8771 | 717,7082 | 719,5894 |
| 26.11.2024 | 722,8817 | 723,8223 | 713,005 | 713,4753 |
| 27.11.2024 | 713,005 | 720,0598 | 707,3611 | 711,1237 |
| 28.11.2024 | 711,1237 | 731,8178 | 708,7721 | 731,8178 |
| 01.12.2024 | 731,3474 | 737,4616 | 719,5894 | 734,1694 |
| 02.12.2024 | 735,11 | 739,8132 | 717,7082 | 722,4114 |
| 03.12.2024 | 722,4114 | 728,5255 | 714,8862 | 715,8269 |
| 04.12.2024 | 719,5894 | 727,1146 | 718,1785 | 722,4114 |
| 05.12.2024 | 727,1146 | 728,5255 | 722,4114 | 724,763 |
| 08.12.2024 | 725,2333 | 731,3474 | 721,0004 | 724,763 |
| 09.12.2024 | 724,763 | 726,6442 | 709,2424 | 710,6534 |
| 10.12.2024 | 710,6534 | 714,8862 | 700,7766 | 701,7173 |
| 11.12.2024 | 703,1282 | 712,0643 | 702,6579 | 705,0095 |
| 12.12.2024 | 705,0095 | 710,183 | 701,7173 | 710,183 |
| 15.12.2024 | 711,1237 | 715,8269 | 702,1876 | 703,5986 |
| 16.12.2024 | 702,1876 | 703,5986 | 687,1374 | 690,4296 |
| 17.12.2024 | 690,4296 | 691,3703 | 669,7355 | 670,6762 |
| 18.12.2024 | 670,6762 | 677,2607 | 663,1511 | 668,3246 |
| 19.12.2024 | 668,7949 | 675,3794 | 663,6214 | 663,6214 |
| 22.12.2024 | 664,562 | 668,7949 | 651,8634 | 652,3337 |
| 23.12.2024 | 654,6853 | 659,8588 | 652,3337 | 657,0369 |
| 24.12.2024 | 660,3291 | 669,2652 | 660,3291 | 665,0323 |
| 25.12.2024 | 667,3839 | 687,6077 | 666,4433 | 681,0232 |
| 26.12.2024 | 682,9045 | 685,2561 | 676,7903 | 679,1419 |
| 29.12.2024 | 680,5529 | 686,1967 | 671,6168 | 676,32 |
| 30.12.2024 | 677,2607 | 720,5301 | 667,8543 | 705,4798 |