TTRAK
TÜRK TRAKTÖR VE ZİRAAT MAKİNELERİ A.Ş.
15:10:01
450 ₺
+9.000 (%+2.04)
Previous Close: 441·
Volatility: 2.950
Day Low₺437
Day High₺450
Market Data
Spot Rate
B:447
A:450
Week over week (WoW)
+1.98%
Month over month (MoM)
+0.17%
Year to date (YTD)
-13.38%
Year over year (YoY)
-20.56%
TTRAK: TÜRK TRAKTÖR VE ZİRAAT MAKİNELERİ A.Ş. Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 12.6413
CLOSE 12.6452
Low
LOW 8.6609
High
HIGH 19.1695
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 12.0676 | 12.0676 | 11.6057 | 11.7789 |
| 01/02/2019 | 11.6634 | 11.7211 | 11.1437 | 11.2015 |
| 01/03/2019 | 11.2593 | 11.3747 | 11.0283 | 11.086 |
| 01/06/2019 | 11.086 | 11.1437 | 11.0283 | 11.086 |
| 01/07/2019 | 11.086 | 11.086 | 10.7973 | 10.9127 |
| 01/08/2019 | 10.9127 | 11.4324 | 10.8551 | 11.3169 |
| 01/09/2019 | 11.4324 | 11.7789 | 11.2015 | 11.6634 |
| 01/10/2019 | 11.6634 | 11.8365 | 11.3747 | 11.6634 |
| 01/13/2019 | 11.6057 | 11.6057 | 11.3169 | 11.4902 |
| 01/14/2019 | 11.4902 | 11.6634 | 11.4902 | 11.6057 |
| 01/15/2019 | 11.6634 | 11.8944 | 11.548 | 11.8944 |
| 01/16/2019 | 11.8944 | 12.1253 | 11.8365 | 12.0098 |
| 01/17/2019 | 12.1253 | 12.5873 | 12.0676 | 12.5294 |
| 01/20/2019 | 12.5294 | 12.7027 | 12.2986 | 12.2986 |
| 01/21/2019 | 12.3562 | 12.4718 | 12.2986 | 12.3562 |
| 01/22/2019 | 12.4718 | 12.7604 | 12.414 | 12.7027 |
| 01/23/2019 | 12.645 | 13.0491 | 12.4718 | 13.0491 |
| 01/24/2019 | 13.0491 | 13.2223 | 12.7604 | 12.8759 |
| 01/27/2019 | 12.8759 | 13.1646 | 12.8182 | 12.9336 |
| 01/28/2019 | 12.9336 | 13.0491 | 12.5873 | 12.8759 |
| 01/29/2019 | 12.7604 | 13.3956 | 12.7027 | 13.3956 |
| 01/30/2019 | 13.5111 | 13.6842 | 13.1646 | 13.3379 |
| 01/31/2019 | 13.3956 | 13.4533 | 12.8182 | 12.9336 |
| 02/03/2019 | 12.9336 | 13.0491 | 12.4718 | 12.5294 |
| 02/04/2019 | 12.7027 | 12.8182 | 12.414 | 12.5294 |
| 02/05/2019 | 12.5873 | 12.7604 | 12.3562 | 12.5873 |
| 02/06/2019 | 12.645 | 12.7604 | 12.4718 | 12.5873 |
| 02/07/2019 | 12.645 | 12.7027 | 12.1253 | 12.2986 |
| 02/10/2019 | 12.4718 | 12.7027 | 12.3562 | 12.7027 |
| 02/11/2019 | 12.7027 | 13.2223 | 12.4718 | 12.4718 |
| 02/12/2019 | 12.5873 | 12.645 | 12.3562 | 12.414 |
| 02/13/2019 | 12.2986 | 12.2986 | 11.6057 | 11.8365 |
| 02/14/2019 | 11.8365 | 12.0098 | 11.7211 | 11.7211 |
| 02/17/2019 | 11.7211 | 11.7789 | 11.4324 | 11.6057 |
| 02/18/2019 | 11.6057 | 11.7211 | 11.4324 | 11.548 |
| 02/19/2019 | 11.6057 | 11.7211 | 11.6057 | 11.7211 |
| 02/20/2019 | 11.7211 | 11.7789 | 11.6057 | 11.7789 |
| 02/21/2019 | 11.7789 | 11.8944 | 11.7789 | 11.8944 |
| 02/24/2019 | 11.8944 | 12.2986 | 11.8944 | 12.2407 |
| 02/25/2019 | 12.2407 | 12.4718 | 12.0676 | 12.1831 |
| 02/26/2019 | 12.1831 | 12.2407 | 12.0676 | 12.0676 |
| 02/27/2019 | 12.1253 | 12.1831 | 12.0098 | 12.0676 |
| 02/28/2019 | 12.0676 | 12.1253 | 11.8365 | 11.8944 |
| 03/03/2019 | 11.9521 | 12.0676 | 11.8944 | 11.9521 |
| 03/04/2019 | 11.9521 | 12.1253 | 11.8944 | 11.8944 |
| 03/05/2019 | 11.8944 | 12.4718 | 11.8944 | 12.4718 |
| 03/06/2019 | 12.4718 | 13.2223 | 12.4718 | 12.8759 |
| 03/07/2019 | 12.8759 | 13.1069 | 11.8365 | 12.1831 |
| 03/10/2019 | 12.2407 | 12.4718 | 11.548 | 11.6057 |
| 03/11/2019 | 11.6057 | 11.7789 | 11.4324 | 11.4902 |
| 03/12/2019 | 11.548 | 11.7211 | 11.1437 | 11.2015 |
| 03/13/2019 | 11.2593 | 11.3169 | 11.086 | 11.2015 |
| 03/14/2019 | 11.2015 | 11.4902 | 11.1437 | 11.2593 |
| 03/17/2019 | 11.3747 | 11.6634 | 11.3169 | 11.6634 |
| 03/18/2019 | 11.7789 | 11.9521 | 11.6057 | 11.8365 |
| 03/19/2019 | 11.8944 | 11.8944 | 11.4324 | 11.4902 |
| 03/20/2019 | 11.548 | 11.6057 | 11.1437 | 11.2593 |
| 03/21/2019 | 11.3169 | 11.3169 | 10.7973 | 10.7973 |
| 03/24/2019 | 10.7973 | 10.9127 | 10.7396 | 10.9127 |
| 03/25/2019 | 11.0283 | 11.2593 | 10.9705 | 11.2593 |
| 03/26/2019 | 11.3747 | 11.3747 | 10.5663 | 10.5663 |
| 03/27/2019 | 10.5663 | 10.8551 | 10.3355 | 10.6818 |
| 03/28/2019 | 10.6818 | 10.8551 | 10.5663 | 10.6241 |
| 03/31/2019 | 10.6818 | 10.9705 | 10.5663 | 10.8551 |
| 04/01/2019 | 10.8551 | 10.9127 | 10.6818 | 10.7396 |
| 04/02/2019 | 10.7396 | 10.8551 | 10.6818 | 10.6818 |
| 04/03/2019 | 10.6818 | 10.9127 | 10.6241 | 10.9127 |
| 04/04/2019 | 10.9127 | 11.3169 | 10.9127 | 11.2015 |
| 04/07/2019 | 11.2593 | 11.3747 | 11.0283 | 11.2015 |
| 04/08/2019 | 11.2593 | 11.3747 | 11.086 | 11.1437 |
| 04/09/2019 | 11.2015 | 11.4324 | 11.0283 | 11.2015 |
| 04/10/2019 | 11.2015 | 11.2593 | 10.9705 | 10.9705 |
| 04/11/2019 | 10.9127 | 10.9127 | 10.7396 | 10.7973 |
| 04/14/2019 | 10.7973 | 10.9127 | 10.7396 | 10.7396 |
| 04/15/2019 | 10.7396 | 10.8551 | 10.7396 | 10.7973 |
| 04/16/2019 | 10.7973 | 10.9705 | 10.7973 | 10.8551 |
| 04/17/2019 | 10.8551 | 10.9705 | 10.6818 | 10.6818 |
| 04/18/2019 | 10.6818 | 10.7973 | 10.6241 | 10.6818 |
| 04/21/2019 | 10.6241 | 10.6818 | 10.5663 | 10.5663 |
| 04/23/2019 | 10.5663 | 10.6241 | 10.4508 | 10.4508 |
| 04/24/2019 | 10.4508 | 10.4508 | 10.2198 | 10.2198 |
| 04/25/2019 | 10.2198 | 10.2776 | 9.9313 | 10.1622 |
| 04/28/2019 | 10.1622 | 10.1622 | 9.758 | 9.758 |
| 04/29/2019 | 9.758 | 9.8735 | 9.5848 | 9.5848 |
| 05/01/2019 | 9.6426 | 9.6426 | 9.3538 | 9.4116 |
| 05/02/2019 | 9.4116 | 9.5848 | 9.4116 | 9.527 |
| 05/05/2019 | 9.4116 | 9.4116 | 9.1806 | 9.2961 |
| 05/06/2019 | 9.0651 | 9.4116 | 9.0074 | 9.3538 |
| 05/07/2019 | 9.4116 | 9.5848 | 9.4116 | 9.4693 |
| 05/08/2019 | 9.527 | 9.527 | 9.2961 | 9.4116 |
| 05/09/2019 | 9.4693 | 9.5848 | 9.2384 | 9.2961 |
| 05/12/2019 | 9.3538 | 9.3538 | 9.0651 | 9.1806 |
| 05/13/2019 | 9.1806 | 9.2384 | 9.0651 | 9.1806 |
| 05/14/2019 | 9.1806 | 9.1806 | 8.8919 | 8.8919 |
| 05/15/2019 | 8.8919 | 9.0651 | 8.8919 | 8.8919 |
| 05/16/2019 | 8.8919 | 9.0074 | 8.7765 | 8.8341 |
| 05/19/2019 | 8.8919 | 8.9497 | 8.7765 | 8.8341 |
| 05/20/2019 | 8.8341 | 9.0651 | 8.7187 | 8.9497 |
| 05/21/2019 | 8.9497 | 9.0651 | 8.7187 | 8.7765 |
| 05/22/2019 | 8.7765 | 8.8919 | 8.6609 | 8.7187 |
| 05/23/2019 | 8.7187 | 8.9497 | 8.7187 | 8.8919 |
| 05/26/2019 | 8.8919 | 9.0074 | 8.8919 | 8.8919 |
| 05/27/2019 | 8.9497 | 9.3538 | 8.9497 | 9.1229 |
| 05/28/2019 | 9.1806 | 9.3538 | 9.1229 | 9.2961 |
| 05/29/2019 | 9.3538 | 9.527 | 9.2961 | 9.4693 |
| 05/30/2019 | 9.4693 | 9.527 | 9.4116 | 9.527 |
| 06/02/2019 | 9.527 | 9.5848 | 9.527 | 9.527 |
| 06/06/2019 | 9.5848 | 9.758 | 9.5848 | 9.758 |
| 06/09/2019 | 9.758 | 9.8158 | 9.7003 | 9.758 |
| 06/10/2019 | 9.758 | 9.8735 | 8.9497 | 9.7003 |
| 06/11/2019 | 9.7003 | 9.8158 | 9.5848 | 9.7003 |
| 06/12/2019 | 9.7003 | 9.758 | 9.527 | 9.6426 |
| 06/13/2019 | 9.5848 | 10.0467 | 9.5848 | 9.989 |
| 06/16/2019 | 9.989 | 10.0467 | 9.8735 | 9.9313 |
| 06/17/2019 | 9.9313 | 10.2776 | 9.9313 | 10.2776 |
| 06/18/2019 | 10.2198 | 10.2776 | 10.1044 | 10.2198 |
| 06/19/2019 | 10.2776 | 10.6241 | 10.2776 | 10.393 |
| 06/20/2019 | 10.3355 | 10.4508 | 10.2198 | 10.2198 |
| 06/23/2019 | 10.2776 | 10.6241 | 10.2776 | 10.5663 |
| 06/24/2019 | 10.5663 | 10.7396 | 10.4508 | 10.7396 |
| 06/25/2019 | 10.7396 | 10.7973 | 10.5086 | 10.5663 |
| 06/26/2019 | 10.5663 | 10.7973 | 10.5663 | 10.7396 |
| 06/27/2019 | 10.7396 | 10.9705 | 10.6818 | 10.9705 |
| 06/30/2019 | 11.086 | 11.2593 | 11.086 | 11.2593 |
| 07/01/2019 | 11.3747 | 11.3747 | 11.2015 | 11.3169 |
| 07/02/2019 | 11.2593 | 11.3169 | 11.1437 | 11.2015 |
| 07/03/2019 | 11.2593 | 11.4324 | 11.2593 | 11.4324 |
| 07/04/2019 | 11.3747 | 11.4324 | 11.3169 | 11.4324 |
| 07/07/2019 | 11.4324 | 11.4324 | 11.2593 | 11.3169 |
| 07/08/2019 | 11.3169 | 11.3169 | 10.6818 | 10.6818 |
| 07/09/2019 | 10.7396 | 10.7973 | 10.4508 | 10.7396 |
| 07/10/2019 | 10.7396 | 10.9127 | 10.6241 | 10.6818 |
| 07/11/2019 | 10.6818 | 10.8551 | 10.4508 | 10.6241 |
| 07/15/2019 | 10.5086 | 10.7396 | 10.5086 | 10.6818 |
| 07/16/2019 | 10.6818 | 10.7973 | 10.6241 | 10.6818 |
| 07/17/2019 | 10.6818 | 10.7396 | 10.6818 | 10.6818 |
| 07/18/2019 | 10.7396 | 11.1437 | 10.7396 | 10.8551 |
| 07/21/2019 | 10.8551 | 10.9127 | 10.6241 | 10.6241 |
| 07/22/2019 | 10.6241 | 10.6818 | 10.5663 | 10.6241 |
| 07/23/2019 | 10.6241 | 10.6818 | 10.5086 | 10.6241 |
| 07/24/2019 | 10.6241 | 10.7396 | 10.5086 | 10.5663 |
| 07/25/2019 | 10.6241 | 10.7973 | 10.5086 | 10.7396 |
| 07/28/2019 | 10.7396 | 10.9127 | 10.7396 | 10.7973 |
| 07/29/2019 | 10.7973 | 11.1437 | 10.7973 | 10.9127 |
| 07/30/2019 | 10.9705 | 12.8759 | 10.9705 | 12.8759 |
| 07/31/2019 | 12.8759 | 12.9914 | 11.9521 | 12.0098 |
| 08/01/2019 | 12.0098 | 12.4718 | 11.6634 | 12.1253 |
| 08/04/2019 | 12.1831 | 12.7604 | 12.1831 | 12.4718 |
| 08/05/2019 | 12.5294 | 12.8182 | 12.2986 | 12.8182 |
| 08/06/2019 | 12.8182 | 12.9914 | 12.5873 | 12.645 |
| 08/07/2019 | 12.7027 | 12.8182 | 12.4718 | 12.8182 |
| 08/08/2019 | 12.7604 | 13.1646 | 12.5873 | 12.8759 |
| 08/14/2019 | 12.8759 | 13.8575 | 12.414 | 12.9914 |
| 08/15/2019 | 13.1069 | 13.742 | 12.7604 | 13.5111 |
| 08/18/2019 | 13.5111 | 13.9153 | 13.3379 | 13.3379 |
| 08/19/2019 | 13.3379 | 13.742 | 13.2223 | 13.3379 |
| 08/20/2019 | 13.3379 | 13.4533 | 12.7027 | 12.9336 |
| 08/21/2019 | 12.9336 | 13.0491 | 12.2986 | 12.4718 |
| 08/22/2019 | 12.5873 | 12.8182 | 12.2986 | 12.8182 |
| 08/25/2019 | 12.5873 | 12.7604 | 12.4718 | 12.645 |
| 08/26/2019 | 12.2407 | 12.7604 | 12.0676 | 12.0676 |
| 08/27/2019 | 12.1253 | 12.1831 | 11.8944 | 12.0098 |
| 08/28/2019 | 12.0676 | 12.2986 | 11.8944 | 12.0098 |
| 09/01/2019 | 12.0098 | 12.2407 | 12.0098 | 12.1831 |
| 09/02/2019 | 12.2986 | 12.9914 | 12.1831 | 12.7604 |
| 09/03/2019 | 12.8182 | 13.1069 | 12.8182 | 12.9914 |
| 09/04/2019 | 13.1069 | 13.3956 | 13.0491 | 13.2223 |
| 09/05/2019 | 13.2801 | 13.5111 | 13.0491 | 13.5111 |
| 09/08/2019 | 13.5111 | 13.6266 | 13.2801 | 13.3379 |
| 09/09/2019 | 13.4533 | 13.5111 | 13.1069 | 13.3379 |
| 09/10/2019 | 13.3379 | 13.5688 | 13.2801 | 13.5111 |
| 09/11/2019 | 13.6266 | 13.6842 | 13.1646 | 13.2801 |
| 09/12/2019 | 13.2801 | 13.4533 | 13.2801 | 13.3956 |
| 09/15/2019 | 13.3956 | 13.973 | 13.3379 | 13.6842 |
| 09/16/2019 | 13.6266 | 13.7998 | 13.5111 | 13.6266 |
| 09/17/2019 | 13.6266 | 13.9153 | 13.5111 | 13.8575 |
| 09/18/2019 | 14.0308 | 14.4349 | 13.9153 | 14.2039 |
| 09/19/2019 | 14.3195 | 14.3195 | 13.742 | 13.742 |
| 09/22/2019 | 13.742 | 13.742 | 13.3956 | 13.6266 |
| 09/23/2019 | 13.7998 | 13.973 | 13.6266 | 13.8575 |
| 09/24/2019 | 13.8575 | 14.7236 | 13.8575 | 14.7236 |
| 09/25/2019 | 14.7236 | 15.2433 | 14.6659 | 14.7814 |
| 09/26/2019 | 14.8391 | 15.0701 | 14.5504 | 14.7814 |
| 09/29/2019 | 14.7814 | 15.0701 | 14.7814 | 14.9546 |
| 09/30/2019 | 15.0122 | 15.1277 | 14.7236 | 14.8391 |
| 10/01/2019 | 14.8391 | 15.1855 | 14.7814 | 14.8968 |
| 10/02/2019 | 14.8968 | 15.1277 | 14.4349 | 14.6659 |
| 10/03/2019 | 14.8968 | 15.4164 | 14.8391 | 14.8968 |
| 10/06/2019 | 14.8968 | 15.0701 | 14.4927 | 14.7236 |
| 10/07/2019 | 14.5504 | 14.7236 | 14.3771 | 14.6659 |
| 10/08/2019 | 14.7236 | 15.0122 | 14.2039 | 14.3195 |
| 10/09/2019 | 14.2617 | 14.4349 | 13.7998 | 13.973 |
| 10/10/2019 | 13.973 | 14.3195 | 13.8575 | 14.2039 |
| 10/13/2019 | 14.2039 | 14.2039 | 12.8759 | 13.3956 |
| 10/14/2019 | 13.5111 | 13.7998 | 13.3379 | 13.3379 |
| 10/15/2019 | 13.3379 | 13.6266 | 13.1069 | 13.3379 |
| 10/16/2019 | 13.2801 | 13.4533 | 12.9914 | 13.1646 |
| 10/17/2019 | 13.5111 | 14.2039 | 13.5111 | 14.0885 |
| 10/20/2019 | 14.2039 | 14.2039 | 13.973 | 14.1461 |
| 10/21/2019 | 14.8968 | 14.8968 | 14.3195 | 14.3771 |
| 10/22/2019 | 14.4927 | 14.7236 | 14.4349 | 14.5504 |
| 10/23/2019 | 14.6659 | 14.7814 | 14.4927 | 14.5504 |
| 10/24/2019 | 14.5504 | 14.8968 | 14.5504 | 14.6659 |
| 10/27/2019 | 14.7814 | 14.8391 | 14.6081 | 14.7236 |
| 10/29/2019 | 14.5504 | 15.1277 | 14.0885 | 15.0701 |
| 10/30/2019 | 15.1277 | 15.5897 | 15.1277 | 15.2433 |
| 10/31/2019 | 15.3587 | 15.3587 | 14.4349 | 14.8391 |
| 11/03/2019 | 14.8391 | 15.3587 | 14.8391 | 15.0122 |
| 11/04/2019 | 15.0122 | 15.1855 | 14.9546 | 15.0122 |
| 11/05/2019 | 15.0122 | 15.2433 | 14.9546 | 15.0701 |
| 11/06/2019 | 15.1277 | 15.5897 | 15.0701 | 15.5318 |
| 11/07/2019 | 15.5897 | 16.0516 | 15.5897 | 15.7629 |
| 11/10/2019 | 15.7629 | 15.936 | 15.5897 | 15.5897 |
| 11/11/2019 | 15.5897 | 15.936 | 15.5897 | 15.7051 |
| 11/12/2019 | 15.8784 | 15.8784 | 15.7051 | 15.7629 |
| 11/13/2019 | 15.7629 | 16.0516 | 15.6474 | 15.9939 |
| 11/14/2019 | 15.9939 | 16.3403 | 15.8784 | 16.2248 |
| 11/17/2019 | 16.2248 | 16.5135 | 16.2248 | 16.3403 |
| 11/18/2019 | 16.3403 | 16.5135 | 16.2826 | 16.3403 |
| 11/19/2019 | 16.4557 | 16.6289 | 16.1094 | 16.3403 |
| 11/20/2019 | 16.3403 | 16.4557 | 16.2826 | 16.3981 |
| 11/21/2019 | 16.3981 | 16.4557 | 16.1671 | 16.2248 |
| 11/24/2019 | 16.2248 | 16.5135 | 16.1671 | 16.1671 |
| 11/25/2019 | 16.2248 | 16.2826 | 15.8784 | 16.0516 |
| 11/26/2019 | 15.9939 | 16.0516 | 15.8784 | 15.8784 |
| 11/27/2019 | 15.8784 | 16.1671 | 15.8206 | 15.936 |
| 11/28/2019 | 15.9939 | 16.3981 | 15.936 | 16.3981 |
| 12/01/2019 | 16.4557 | 17.0332 | 16.4557 | 16.9177 |
| 12/02/2019 | 16.9754 | 17.1485 | 16.7445 | 16.7445 |
| 12/03/2019 | 16.7445 | 17.091 | 16.3981 | 17.091 |
| 12/04/2019 | 17.1485 | 17.6683 | 17.1485 | 17.3795 |
| 12/05/2019 | 17.4374 | 18.0148 | 17.3219 | 18.0148 |
| 12/08/2019 | 18.0148 | 18.3612 | 17.6683 | 18.0148 |
| 12/09/2019 | 18.1303 | 18.1303 | 17.4951 | 18.0148 |
| 12/10/2019 | 17.957 | 17.957 | 17.4951 | 17.7838 |
| 12/11/2019 | 17.7838 | 18.0148 | 17.7838 | 17.957 |
| 12/12/2019 | 18.0148 | 18.1303 | 17.4951 | 17.6683 |
| 12/15/2019 | 17.6683 | 17.8415 | 17.4951 | 17.6106 |
| 12/16/2019 | 17.6106 | 17.8992 | 17.5528 | 17.6106 |
| 12/17/2019 | 17.5528 | 17.5528 | 17.3219 | 17.3219 |
| 12/18/2019 | 17.3795 | 17.7261 | 17.3795 | 17.5528 |
| 12/19/2019 | 17.5528 | 17.7261 | 17.4951 | 17.4951 |
| 12/22/2019 | 17.4951 | 18.3612 | 17.4951 | 18.3612 |
| 12/23/2019 | 18.419 | 18.9963 | 18.419 | 18.5921 |
| 12/24/2019 | 18.5921 | 18.8809 | 18.5921 | 18.6499 |
| 12/25/2019 | 18.7076 | 18.8809 | 18.6499 | 18.8809 |
| 12/26/2019 | 18.9963 | 18.9963 | 18.6499 | 18.8809 |
| 12/29/2019 | 18.9386 | 18.9386 | 18.7076 | 18.8809 |
| 12/30/2019 | 18.8809 | 19.1695 | 18.7076 | 19.1695 |