Turk Traktor ve Ziraat Makineleri A.S. TTRAK
BIST · Türkiye · Üretici İmalatı
₺406,25-0,75 (-%0,18)
Piyasa açık· · TRY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · TRY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺407,25 | +%0,06 | ₺405,25 | ₺410,00 | ₺404,00 | 42,90K |
| 2026-09-30 | ₺407,00 | -%1,51 | ₺419,00 | ₺419,00 | ₺402,50 | 81,53K |
| 2026-09-29 | ₺413,25 | +%1,35 | ₺406,25 | ₺417,00 | ₺405,75 | 95,85K |
| 2026-09-28 | ₺407,75 | +%0,18 | ₺405,00 | ₺408,25 | ₺395,00 |
| 112,88K |
| 2026-09-25 | ₺407,00 | -%0,12 | ₺408,25 | ₺411,75 | ₺405,75 | 41,09K |
| 2026-09-24 | ₺407,50 | -%1,51 | ₺418,75 | ₺418,75 | ₺407,00 | 57,70K |
| 2026-09-23 | ₺413,75 | +%0,67 | ₺411,75 | ₺417,00 | ₺410,75 | 65,84K |
| 2026-09-22 | ₺411,00 | +%1,23 | ₺407,25 | ₺414,00 | ₺406,50 | 104,08K |
| 2026-09-21 | ₺406,00 | -%4,97 | ₺427,25 | ₺427,25 | ₺406,00 | 184,30K |
| 2026-09-18 | ₺427,25 | +%1,97 | ₺420,00 | ₺427,25 | ₺408,75 | 129,58K |
| 2026-09-17 | ₺419,00 | +%2,32 | ₺409,50 | ₺420,75 | ₺389,25 | 147,33K |
| 2026-09-16 | ₺409,50 | -%2,38 | ₺419,50 | ₺420,50 | ₺402,00 | 174,82K |
| 2026-09-15 | ₺419,50 | -%1,53 | ₺426,00 | ₺429,50 | ₺413,75 | 114,83K |
| 2026-09-14 | ₺426,00 | -%2,29 | ₺434,00 | ₺436,00 | ₺426,00 | 61,23K |
| 2026-09-11 | ₺436,00 | -%0,85 | ₺437,50 | ₺439,75 | ₺435,25 | 76,43K |
| 2026-09-10 | ₺439,75 | +%1,09 | ₺435,25 | ₺440,75 | ₺432,00 | 89,93K |
| 2026-09-09 | ₺435,00 | -%0,63 | ₺437,75 | ₺443,25 | ₺435,00 | 127,01K |
| 2026-09-08 | ₺437,75 | +%1,33 | ₺432,00 | ₺437,75 | ₺427,00 | 67,71K |
| 2026-09-07 | ₺432,00 | +%0,58 | ₺428,75 | ₺437,75 | ₺426,75 | 57,84K |
| 2026-09-04 | ₺429,50 | +%1,72 | ₺422,50 | ₺430,00 | ₺420,00 | 55,89K |
| 2026-09-03 | ₺422,25 | -%1,86 | ₺432,00 | ₺433,50 | ₺419,75 | 48,59K |
| 2026-09-02 | ₺430,25 | +%0,70 | ₺427,25 | ₺432,00 | ₺421,75 | 135,07K |
| 2026-09-01 | ₺427,25 | -%0,06 | ₺427,50 | ₺439,00 | ₺427,25 | 116,77K |
| 2026-08-31 | ₺427,50 | -%0,70 | ₺430,50 | ₺432,50 | ₺424,50 | 111,01K |
| 2026-08-28 | ₺430,50 | %0,00 | ₺431,00 | ₺434,50 | ₺429,25 | 60,62K |
| 2026-08-27 | ₺430,50 | -%1,60 | ₺438,00 | ₺440,25 | ₺430,00 | 97,77K |
| 2026-08-26 | ₺437,50 | +%1,74 | ₺430,00 | ₺440,25 | ₺430,00 | 85,70K |
| 2026-08-25 | ₺430,00 | -%1,77 | ₺438,75 | ₺438,75 | ₺430,00 | 67,76K |
| 2026-08-24 | ₺437,75 | +%0,40 | ₺436,25 | ₺441,75 | ₺433,50 | 77,02K |
| 2026-08-21 | ₺436,00 | -%1,36 | ₺442,00 | ₺442,25 | ₺434,50 | 117,42K |
| 2026-08-20 | ₺442,00 | +%4,62 | ₺423,50 | ₺447,00 | ₺423,00 | 248,52K |
| 2026-08-19 | ₺422,50 | +%1,75 | ₺417,75 | ₺427,00 | ₺414,25 | 120,84K |
| 2026-08-18 | ₺415,25 | -%0,18 | ₺416,00 | ₺419,50 | ₺411,25 | 515,95K |
| 2026-08-17 | ₺416,00 | +%0,48 | ₺414,00 | ₺419,00 | ₺410,75 | 155,80K |
| 2026-08-14 | ₺414,00 | +%0,73 | ₺411,00 | ₺415,75 | ₺407,00 | 116,88K |
| 2026-08-13 | ₺411,00 | -%0,48 | ₺413,00 | ₺415,00 | ₺409,00 | 81,69K |
| 2026-08-12 | ₺413,00 | +%1,91 | ₺405,25 | ₺414,25 | ₺403,50 | 217,65K |
| 2026-08-11 | ₺405,25 | +%0,50 | ₺403,25 | ₺408,25 | ₺398,75 | 131,34K |
| 2026-08-10 | ₺403,25 | -%0,06 | ₺403,75 | ₺410,75 | ₺403,00 | 159,23K |
| 2026-08-07 | ₺403,50 | -%0,31 | ₺404,75 | ₺406,75 | ₺403,00 | 77,68K |
| 2026-08-06 | ₺404,75 | -%1,52 | ₺411,00 | ₺411,00 | ₺403,75 | 127,00K |
| 2026-08-05 | ₺411,00 | +%0,74 | ₺408,00 | ₺415,25 | ₺404,00 | 126,17K |
| 2026-08-04 | ₺408,00 | +%0,62 | ₺415,50 | ₺422,00 | ₺405,00 | 155,51K |
| 2026-08-03 | ₺405,50 | -%1,64 | ₺412,00 | ₺421,50 | ₺404,75 | 125,87K |
| 2026-07-31 | ₺412,25 | +%0,06 | ₺413,00 | ₺417,00 | ₺412,00 | 120,71K |
| 2026-07-30 | ₺412,00 | +%0,73 | ₺409,00 | ₺413,50 | ₺404,00 | 127,71K |
| 2026-07-29 | ₺409,00 | -%0,49 | ₺411,00 | ₺411,00 | ₺406,00 | 102,25K |
| 2026-07-28 | ₺411,00 | -%0,30 | ₺412,25 | ₺412,75 | ₺408,50 | 149,47K |
| 2026-07-27 | ₺412,25 | +%0,18 | ₺412,25 | ₺414,00 | ₺408,00 | 132,78K |
| 2026-07-24 | ₺411,50 | -%0,18 | ₺412,25 | ₺414,00 | ₺407,50 | 102,98K |
| 2026-07-23 | ₺412,25 | -%0,90 | ₺416,00 | ₺416,75 | ₺411,75 | 92,06K |
| 2026-07-22 | ₺416,00 | -%0,24 | ₺419,00 | ₺421,75 | ₺414,50 | 182,94K |
| 2026-07-21 | ₺417,00 | -%3,25 | ₺433,00 | ₺433,75 | ₺415,25 | 170,93K |
| 2026-07-20 | ₺431,00 | -%1,49 | ₺437,50 | ₺438,50 | ₺431,00 | 143,53K |
| 2026-07-17 | ₺437,50 | -%3,05 | ₺450,75 | ₺451,25 | ₺437,50 | 99,43K |
| 2026-07-16 | ₺451,25 | +%2,09 | ₺442,50 | ₺457,00 | ₺441,50 | 391,34K |
| 2026-07-14 | ₺442,00 | +%0,51 | ₺439,00 | ₺442,50 | ₺435,50 | 116,87K |
| 2026-07-13 | ₺439,75 | %0,00 | ₺439,50 | ₺442,00 | ₺436,75 | 90,90K |
| 2026-07-10 | ₺439,75 | +%1,32 | ₺434,25 | ₺443,00 | ₺434,00 | 97,81K |
| 2026-07-09 | ₺434,00 | -%1,42 | ₺440,25 | ₺441,50 | ₺434,00 | 64,89K |
| 2026-07-08 | ₺440,25 | +%0,80 | ₺438,00 | ₺443,00 | ₺434,50 | 194,14K |
| 2026-07-07 | ₺436,75 | -%0,74 | ₺435,00 | ₺440,75 | ₺435,00 | 136,30K |
| 2026-07-06 | ₺440,00 | -%0,23 | ₺441,50 | ₺444,75 | ₺437,25 | 151,86K |
| 2026-07-03 | ₺441,00 | -%1,12 | ₺449,50 | ₺450,00 | ₺441,00 | 99,43K |
| 2026-07-02 | ₺446,00 | +%1,65 | ₺439,00 | ₺446,25 | ₺438,00 | 155,47K |
| 2026-07-01 | ₺438,75 | +%0,06 | ₺437,25 | ₺442,00 | ₺437,00 | 114,65K |
| 2026-06-30 | ₺438,50 | +%0,52 | ₺437,00 | ₺442,25 | ₺436,25 | 158,19K |
| 2026-06-29 | ₺436,25 | +%0,23 | ₺437,00 | ₺441,00 | ₺434,00 | 122,49K |
| 2026-06-26 | ₺435,25 | -%0,34 | ₺436,75 | ₺440,75 | ₺435,00 | 92,60K |
| 2026-06-25 | ₺436,75 | +%0,17 | ₺438,25 | ₺443,50 | ₺436,00 | 95,21K |
| 2026-06-24 | ₺436,00 | -%0,74 | ₺439,25 | ₺442,00 | ₺436,00 | 98,39K |
| 2026-06-23 | ₺439,25 | -%0,06 | ₺439,50 | ₺446,25 | ₺436,00 | 143,58K |
| 2026-06-22 | ₺439,50 | -%2,33 | ₺449,00 | ₺449,00 | ₺439,25 | 142,41K |
| 2026-06-19 | ₺450,00 | +%2,04 | ₺441,00 | ₺450,00 | ₺437,00 | 188,86K |
| 2026-06-18 | ₺441,00 | +%0,57 | ₺438,50 | ₺451,75 | ₺437,50 | 254,55K |
| 2026-06-17 | ₺438,50 | -%2,28 | ₺448,75 | ₺451,25 | ₺437,75 | 188,23K |
| 2026-06-16 | ₺448,75 | -%1,05 | ₺455,00 | ₺458,00 | ₺446,25 | 113,70K |
| 2026-06-15 | ₺453,50 | +%2,78 | ₺450,00 | ₺455,00 | ₺449,00 | 118,86K |
| 2026-06-12 | ₺441,25 | +%1,20 | ₺440,00 | ₺450,75 | ₺439,25 | 133,60K |
| 2026-06-11 | ₺436,00 | +%0,23 | ₺435,00 | ₺450,50 | ₺433,75 | 136,51K |
| 2026-06-10 | ₺435,00 | -%1,30 | ₺438,00 | ₺444,50 | ₺434,00 | 132,02K |
| 2026-06-09 | ₺440,75 | -%0,34 | ₺442,25 | ₺444,75 | ₺438,00 | 134,28K |
| 2026-06-08 | ₺442,25 | +%0,80 | ₺435,50 | ₺442,50 | ₺428,75 | 255,79K |
| 2026-06-05 | ₺438,75 | -%1,85 | ₺447,00 | ₺451,50 | ₺437,75 | 202,32K |
| 2026-06-04 | ₺447,00 | -%0,67 | ₺452,00 | ₺456,00 | ₺440,00 | 121,63K |
| 2026-06-03 | ₺450,00 | -%1,26 | ₺457,00 | ₺457,00 | ₺447,00 | 166,09K |
| 2026-06-02 | ₺455,75 | +%1,28 | ₺450,25 | ₺457,25 | ₺450,25 | 217,84K |
| 2026-06-01 | ₺450,00 | +%0,17 | ₺449,25 | ₺453,25 | ₺446,00 | 263,75K |
| 2026-05-29 | ₺449,25 | %0,00 | ₺449,25 | ₺449,25 | ₺449,25 | 0 |
| 2026-05-28 | ₺449,25 | %0,00 | ₺449,25 | ₺449,25 | ₺449,25 | 0 |