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
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 119.6679
CLOSE 120.0735
Low
LOW 79.1139
High
HIGH 284.9736
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2022 | 87.0059 | 90.1549 | 86.2284 | 88.3665 |
| 01/03/2022 | 89.4163 | 89.6495 | 86.6171 | 88.0555 |
| 01/04/2022 | 88.8331 | 89.7661 | 88.0944 | 88.9109 |
| 01/05/2022 | 88.3665 | 88.9109 | 87.4335 | 87.4724 |
| 01/06/2022 | 87.4724 | 88.0944 | 85.8395 | 87.4724 |
| 01/09/2022 | 87.9389 | 90.0772 | 87.2002 | 88.5998 |
| 01/10/2022 | 89.1053 | 89.3773 | 86.3061 | 86.4616 |
| 01/11/2022 | 87.1614 | 87.6668 | 85.5675 | 85.6062 |
| 01/12/2022 | 85.6841 | 90.4658 | 85.6062 | 88.6776 |
| 01/13/2022 | 88.9109 | 92.9539 | 88.25 | 92.1376 |
| 01/16/2022 | 93.3038 | 94.859 | 91.5155 | 94.237 |
| 01/17/2022 | 94.8202 | 94.8202 | 87.4724 | 87.6668 |
| 01/18/2022 | 87.4724 | 90.9325 | 85.5286 | 90.3881 |
| 01/19/2022 | 90.4658 | 92.1765 | 87.8611 | 88.8331 |
| 01/20/2022 | 87.9389 | 89.2995 | 86.3838 | 87.1614 |
| 01/23/2022 | 87.0059 | 88.4832 | 82.6905 | 83.0794 |
| 01/24/2022 | 83.1571 | 85.4897 | 81.3688 | 84.1679 |
| 01/25/2022 | 84.2456 | 86.3838 | 83.9346 | 84.0902 |
| 01/26/2022 | 84.2456 | 85.373 | 83.0016 | 85.3342 |
| 01/27/2022 | 86.1117 | 86.4228 | 84.2068 | 84.3234 |
| 01/30/2022 | 85.1398 | 85.8007 | 84.5567 | 85.5675 |
| 01/31/2022 | 85.723 | 87.6668 | 85.723 | 87.6668 |
| 02/01/2022 | 87.8611 | 88.5998 | 85.1398 | 85.1787 |
| 02/02/2022 | 85.2953 | 86.1117 | 83.0016 | 83.1182 |
| 02/03/2022 | 83.2349 | 84.3622 | 82.9627 | 83.5847 |
| 02/06/2022 | 83.5458 | 86.1507 | 82.4184 | 86.1507 |
| 02/07/2022 | 86.4616 | 87.3558 | 84.7899 | 85.3342 |
| 02/08/2022 | 86.1117 | 86.5782 | 85.412 | 86.0728 |
| 02/09/2022 | 86.1117 | 87.2391 | 85.373 | 85.6452 |
| 02/10/2022 | 85.0232 | 86.4616 | 83.5847 | 86.0728 |
| 02/13/2022 | 84.8677 | 85.6841 | 83.2738 | 84.5177 |
| 02/14/2022 | 86.4616 | 87.8224 | 83.8569 | 85.5675 |
| 02/15/2022 | 86.1117 | 89.2218 | 85.7619 | 88.4443 |
| 02/16/2022 | 88.6387 | 89.1441 | 86.0339 | 86.2672 |
| 02/17/2022 | 86.7726 | 87.6668 | 85.9562 | 87.6668 |
| 02/20/2022 | 87.8224 | 93.1095 | 87.8224 | 91.049 |
| 02/21/2022 | 88.3277 | 89.8439 | 87.0446 | 88.8331 |
| 02/22/2022 | 89.1053 | 91.399 | 87.9 | 87.9 |
| 02/23/2022 | 81.6797 | 85.0232 | 79.1139 | 79.1139 |
| 02/24/2022 | 81.6409 | 85.4507 | 80.63 | 85.373 |
| 02/27/2022 | 83.9346 | 85.6452 | 81.9131 | 82.7295 |
| 02/28/2022 | 83.5847 | 84.5567 | 81.7576 | 83.0404 |
| 03/01/2022 | 83.196 | 83.7403 | 81.6409 | 81.9131 |
| 03/02/2022 | 82.7295 | 83.3904 | 82.3407 | 82.6905 |
| 03/03/2022 | 82.6905 | 82.6905 | 81.4077 | 81.4465 |
| 03/06/2022 | 81.3688 | 81.6797 | 79.5027 | 80.7857 |
| 03/07/2022 | 80.6691 | 83.3904 | 80.4746 | 82.1851 |
| 03/08/2022 | 83.0404 | 84.0512 | 82.6129 | 83.3904 |
| 03/09/2022 | 83.818 | 84.5177 | 81.9908 | 82.3017 |
| 03/10/2022 | 82.6905 | 83.8958 | 82.3407 | 83.4292 |
| 03/13/2022 | 83.779 | 87.3558 | 83.7403 | 86.6948 |
| 03/14/2022 | 86.6948 | 87.8611 | 85.5286 | 86.8115 |
| 03/15/2022 | 87.0836 | 88.4443 | 86.8892 | 87.0446 |
| 03/16/2022 | 87.8611 | 90.6213 | 87.5113 | 90.2327 |
| 03/17/2022 | 90.5826 | 91.7488 | 89.3773 | 90.1549 |
| 03/20/2022 | 90.3881 | 91.8655 | 90.3881 | 91.0102 |
| 03/21/2022 | 91.5544 | 98.5521 | 91.2434 | 97.7748 |
| 03/22/2022 | 99.1743 | 104.617 | 99.1743 | 101.9345 |
| 03/23/2022 | 103.4119 | 106.2498 | 103.1397 | 106.1721 |
| 03/24/2022 | 106.5219 | 107.1828 | 103.3729 | 105.3556 |
| 03/27/2022 | 105.5616 | 106.7062 | 100.1775 | 100.347 |
| 03/28/2022 | 100.4742 | 102.7635 | 98.6937 | 102.1699 |
| 03/29/2022 | 102.5939 | 102.9331 | 97.4642 | 99.3719 |
| 03/30/2022 | 100.4318 | 100.6438 | 98.5665 | 98.5665 |
| 03/31/2022 | 98.6512 | 98.7785 | 96.8707 | 97.1674 |
| 04/03/2022 | 97.2946 | 99.7959 | 97.1251 | 98.7785 |
| 04/04/2022 | 98.9904 | 102.1699 | 98.9904 | 102.1699 |
| 04/05/2022 | 102.3819 | 103.3146 | 100.6014 | 100.7709 |
| 04/06/2022 | 100.8981 | 103.0603 | 100.8134 | 101.7037 |
| 04/07/2022 | 102.2124 | 102.6363 | 100.6862 | 101.8308 |
| 04/10/2022 | 102.8058 | 104.2049 | 101.7884 | 102.9755 |
| 04/11/2022 | 103.0178 | 103.8234 | 101.4069 | 103.4418 |
| 04/12/2022 | 103.9505 | 104.5864 | 100.5166 | 101.6612 |
| 04/13/2022 | 102.1699 | 102.8907 | 101.4492 | 101.5341 |
| 04/14/2022 | 101.746 | 102.4667 | 101.2797 | 101.7037 |
| 04/17/2022 | 102.1699 | 103.4418 | 102.0428 | 102.6363 |
| 04/18/2022 | 103.3146 | 105.8159 | 102.8907 | 105.18 |
| 04/19/2022 | 106.8758 | 109.4194 | 106.4518 | 107.0453 |
| 04/20/2022 | 108.1051 | 108.2748 | 105.4767 | 106.8334 |
| 04/21/2022 | 105.9006 | 105.9006 | 100.9829 | 101.9156 |
| 04/24/2022 | 101.746 | 102.2548 | 99.5416 | 100.9405 |
| 04/25/2022 | 101.3221 | 101.9579 | 96.6586 | 97.5914 |
| 04/26/2022 | 97.5914 | 98.3969 | 95.8957 | 97.4218 |
| 04/27/2022 | 98.3545 | 100.3046 | 97.6762 | 98.9904 |
| 04/28/2022 | 99.0328 | 100.3894 | 98.4393 | 99.8383 |
| 05/04/2022 | 100.4742 | 102.7635 | 100.4742 | 102.4667 |
| 05/05/2022 | 101.746 | 104.8832 | 100.6438 | 101.3221 |
| 05/08/2022 | 101.3221 | 102.0428 | 99.7111 | 100.6438 |
| 05/09/2022 | 100.8134 | 101.2797 | 99.5416 | 99.8806 |
| 05/10/2022 | 100.0502 | 100.6438 | 97.8033 | 97.9305 |
| 05/11/2022 | 97.4218 | 97.6762 | 94.5391 | 95.3869 |
| 05/12/2022 | 95.514 | 98.524 | 95.514 | 98.3969 |
| 05/15/2022 | 98.6089 | 100.3046 | 97.337 | 99.0751 |
| 05/16/2022 | 99.0751 | 101.746 | 98.4393 | 101.1525 |
| 05/17/2022 | 100.9829 | 101.5765 | 98.4393 | 99.0751 |
| 05/19/2022 | 99.3296 | 99.4991 | 96.6586 | 96.7012 |
| 05/22/2022 | 97.0826 | 97.2946 | 94.2847 | 95.6837 |
| 05/23/2022 | 96.0228 | 96.9555 | 95.4716 | 95.5988 |
| 05/24/2022 | 95.8108 | 96.8283 | 95.6412 | 96.6586 |
| 05/25/2022 | 96.7435 | 97.8033 | 94.1152 | 97.6762 |
| 05/26/2022 | 97.6762 | 99.7535 | 97.6337 | 98.6089 |
| 05/29/2022 | 99.4143 | 101.746 | 98.948 | 101.1949 |
| 05/30/2022 | 101.746 | 103.6961 | 99.1177 | 102.8483 |
| 05/31/2022 | 102.7635 | 103.8657 | 101.7884 | 102.2124 |
| 06/01/2022 | 102.4667 | 102.6787 | 101.746 | 101.9156 |
| 06/02/2022 | 101.9156 | 103.1451 | 100.0079 | 101.0254 |
| 06/05/2022 | 101.3221 | 102.8058 | 101.3221 | 102.7635 |
| 06/06/2022 | 102.7635 | 103.2298 | 101.746 | 103.1874 |
| 06/07/2022 | 104.2473 | 106.6638 | 101.6612 | 105.18 |
| 06/08/2022 | 104.9255 | 104.968 | 100.5166 | 101.6612 |
| 06/09/2022 | 100.7709 | 102.7212 | 99.3719 | 99.3719 |
| 06/12/2022 | 99.1177 | 100.0079 | 95.938 | 96.3196 |
| 06/13/2022 | 96.7435 | 97.761 | 95.726 | 97.2099 |
| 06/14/2022 | 97.5914 | 99.0328 | 97.5914 | 98.3121 |
| 06/15/2022 | 98.524 | 99.5416 | 95.514 | 96.4467 |
| 06/16/2022 | 96.6586 | 97.2946 | 96.4467 | 97.1251 |
| 06/19/2022 | 97.1251 | 98.2273 | 96.362 | 96.7012 |
| 06/20/2022 | 97.0403 | 99.16 | 97.0403 | 98.9904 |
| 06/21/2022 | 98.5665 | 100.347 | 97.337 | 99.9656 |
| 06/22/2022 | 100.4318 | 101.5765 | 98.6512 | 98.948 |
| 06/23/2022 | 99.4568 | 99.8383 | 97.9305 | 98.948 |
| 06/26/2022 | 95.6837 | 98.0153 | 95.514 | 97.1251 |
| 06/27/2022 | 97.1674 | 99.5416 | 96.0228 | 96.2347 |
| 06/28/2022 | 96.6586 | 97.1674 | 92.9705 | 92.9705 |
| 06/29/2022 | 93.0128 | 94.3271 | 91.402 | 92.3345 |
| 06/30/2022 | 92.3345 | 93.6912 | 91.8682 | 93.1824 |
| 07/03/2022 | 93.6488 | 95.8108 | 90.7236 | 91.529 |
| 07/04/2022 | 91.529 | 91.7833 | 89.1125 | 89.7907 |
| 07/05/2022 | 89.9604 | 91.529 | 89.6638 | 90.7236 |
| 07/06/2022 | 91.0626 | 92.5041 | 90.2147 | 91.402 |
| 07/07/2022 | 91.6562 | 93.2247 | 91.0626 | 92.5465 |
| 07/12/2022 | 92.7585 | 93.2672 | 90.7236 | 91.3594 |
| 07/13/2022 | 91.3594 | 93.2247 | 90.9355 | 91.6562 |
| 07/17/2022 | 92.4193 | 93.6488 | 91.9953 | 93.0977 |
| 07/18/2022 | 93.7335 | 95.3869 | 92.928 | 95.1325 |
| 07/19/2022 | 95.3869 | 96.0228 | 94.1998 | 95.0901 |
| 07/20/2022 | 95.0477 | 98.0153 | 94.963 | 95.6837 |
| 07/21/2022 | 95.8533 | 96.8707 | 95.302 | 96.15 |
| 07/24/2022 | 96.2772 | 97.4642 | 95.8108 | 96.6586 |
| 07/25/2022 | 97.2946 | 97.6762 | 95.9804 | 96.574 |
| 07/26/2022 | 97.0403 | 97.337 | 95.726 | 96.4467 |
| 07/27/2022 | 96.9979 | 99.923 | 96.6586 | 98.7785 |
| 07/28/2022 | 98.6937 | 100.7709 | 98.2273 | 100.559 |
| 07/31/2022 | 101.3221 | 103.8234 | 101.3221 | 103.8234 |
| 08/01/2022 | 102.8907 | 103.1874 | 101.0254 | 101.5765 |
| 08/02/2022 | 101.746 | 102.3394 | 100.0502 | 100.2622 |
| 08/03/2022 | 100.3894 | 101.7884 | 99.8806 | 100.4318 |
| 08/04/2022 | 100.6014 | 101.1949 | 98.1849 | 98.736 |
| 08/07/2022 | 98.9904 | 100.2198 | 98.6937 | 99.5839 |
| 08/08/2022 | 100.6014 | 100.8981 | 98.9904 | 99.6263 |
| 08/09/2022 | 99.6263 | 99.6263 | 96.8283 | 98.1002 |
| 08/10/2022 | 98.2698 | 98.9904 | 97.7186 | 97.9305 |
| 08/11/2022 | 97.9305 | 99.2023 | 97.3794 | 98.1002 |
| 08/14/2022 | 98.8632 | 100.559 | 98.3969 | 99.6687 |
| 08/15/2022 | 100.0079 | 100.8981 | 95.3869 | 98.9904 |
| 08/16/2022 | 98.9904 | 99.4143 | 97.6337 | 98.3545 |
| 08/17/2022 | 98.5665 | 99.8806 | 97.1674 | 99.4991 |
| 08/18/2022 | 99.5416 | 104.2049 | 99.3296 | 104.2049 |
| 08/21/2022 | 105.9856 | 112.2598 | 105.9856 | 107.5965 |
| 08/22/2022 | 108.1051 | 108.4867 | 105.1377 | 105.1377 |
| 08/23/2022 | 105.4767 | 107.8932 | 104.0777 | 104.4169 |
| 08/24/2022 | 104.9255 | 105.7311 | 103.8657 | 104.2897 |
| 08/25/2022 | 104.332 | 106.1975 | 103.6537 | 105.2223 |
| 08/28/2022 | 105.4343 | 105.7311 | 103.9081 | 104.5016 |
| 08/30/2022 | 104.5864 | 104.756 | 103.0603 | 103.6537 |
| 08/31/2022 | 103.6114 | 104.968 | 101.5341 | 103.357 |
| 09/01/2022 | 103.5265 | 104.0777 | 102.6787 | 103.2723 |
| 09/04/2022 | 103.0603 | 105.6463 | 103.0603 | 104.8409 |
| 09/05/2022 | 105.6463 | 106.7908 | 102.8058 | 105.3496 |
| 09/06/2022 | 105.6039 | 105.7735 | 103.0178 | 104.2897 |
| 09/07/2022 | 105.1377 | 109.3346 | 105.0104 | 107.1725 |
| 09/08/2022 | 107.5116 | 108.6138 | 106.0279 | 106.8334 |
| 09/11/2022 | 106.9604 | 109.6737 | 106.9604 | 108.4444 |
| 09/12/2022 | 109.801 | 110.0977 | 104.0353 | 104.0353 |
| 09/13/2022 | 104.0353 | 105.5616 | 101.5765 | 105.5616 |
| 09/14/2022 | 106.4095 | 108.7411 | 105.4767 | 107.1725 |
| 09/15/2022 | 107.2148 | 107.766 | 106.0702 | 107.766 |
| 09/18/2022 | 108.1051 | 108.529 | 104.2897 | 104.2897 |
| 09/19/2022 | 104.332 | 105.5191 | 103.3146 | 104.7983 |
| 09/20/2022 | 104.8832 | 107.7236 | 103.8657 | 104.2897 |
| 09/21/2022 | 104.3744 | 106.7908 | 104.0777 | 106.2398 |
| 09/22/2022 | 106.4095 | 107.8932 | 105.9856 | 107.5116 |
| 09/25/2022 | 107.5541 | 110.1824 | 106.4942 | 107.4269 |
| 09/26/2022 | 107.6388 | 111.6238 | 106.6213 | 107.4692 |
| 09/27/2022 | 107.4692 | 108.8683 | 106.4095 | 107.766 |
| 09/28/2022 | 108.3171 | 112.3446 | 105.9856 | 109.165 |
| 09/29/2022 | 109.5465 | 118.4916 | 109.5465 | 118.4069 |
| 10/02/2022 | 121.0354 | 127.1825 | 118.4493 | 127.1825 |
| 10/03/2022 | 127.1825 | 133.2449 | 124.7237 | 132.9905 |
| 10/04/2022 | 132.9481 | 135.5342 | 129.1751 | 133.7112 |
| 10/05/2022 | 134.22 | 136.2972 | 131.8883 | 133.7537 |
| 10/06/2022 | 133.8809 | 144.4794 | 133.8384 | 140.3248 |
| 10/09/2022 | 140.3248 | 141.7237 | 137.9507 | 139.6889 |
| 10/10/2022 | 140.3248 | 142.0204 | 135.1951 | 135.1951 |
| 10/11/2022 | 136.0853 | 137.1876 | 133.2872 | 136.9332 |
| 10/12/2022 | 137.3572 | 139.4344 | 134.6863 | 139.0529 |
| 10/13/2022 | 140.8334 | 142.0204 | 137.4419 | 138.3323 |
| 10/16/2022 | 138.7986 | 142.6987 | 138.205 | 139.0529 |
| 10/17/2022 | 139.9009 | 144.7762 | 139.2648 | 142.4444 |
| 10/18/2022 | 142.4444 | 145.5392 | 141.3421 | 142.4444 |
| 10/19/2022 | 142.4444 | 143.8858 | 139.4768 | 139.5615 |
| 10/20/2022 | 139.6464 | 146.2175 | 138.4595 | 146.2175 |
| 10/23/2022 | 147.1926 | 150.6265 | 145.5815 | 148.8036 |
| 10/24/2022 | 150.4994 | 150.4994 | 145.1576 | 147.1078 |
| 10/25/2022 | 147.2774 | 149.5666 | 143.2923 | 145.5815 |
| 10/26/2022 | 147.1078 | 153.255 | 147.1078 | 148.5916 |
| 10/27/2022 | 148.6764 | 149.821 | 145.4544 | 146.7688 |
| 10/30/2022 | 150.9233 | 161.437 | 150.9233 | 161.437 |
| 10/31/2022 | 164.1502 | 171.1876 | 159.9107 | 167.033 |
| 11/01/2022 | 167.5418 | 176.3173 | 165.1253 | 174.2402 |
| 11/02/2022 | 174.3248 | 178.4371 | 171.6541 | 178.0132 |
| 11/03/2022 | 178.0555 | 179.9208 | 172.5443 | 175.6815 |
| 11/06/2022 | 175.7239 | 179.4969 | 172.5443 | 177.462 |
| 11/07/2022 | 177.8011 | 179.6241 | 175.5119 | 178.5642 |
| 11/08/2022 | 178.6915 | 181.7863 | 176.5717 | 178.6915 |
| 11/09/2022 | 178.7338 | 190.5194 | 178.7338 | 184.0755 |
| 11/10/2022 | 184.8386 | 190.901 | 184.4147 | 185.9408 |
| 11/13/2022 | 185.9408 | 190.7738 | 185.8985 | 186.6192 |
| 11/14/2022 | 187.3822 | 190.7315 | 182.7612 | 186.492 |
| 11/15/2022 | 186.492 | 189.6715 | 181.1503 | 184.7538 |
| 11/16/2022 | 184.7538 | 185.4745 | 175.6815 | 177.5469 |
| 11/17/2022 | 177.6315 | 186.0257 | 176.6565 | 184.4571 |
| 11/20/2022 | 184.4571 | 188.6541 | 181.1927 | 188.5693 |
| 11/21/2022 | 190.9858 | 207.3923 | 190.7738 | 207.3923 |
| 11/22/2022 | 210.2751 | 227.9111 | 209.9783 | 215.9559 |
| 11/23/2022 | 216.7615 | 221.7639 | 211.7165 | 212.7341 |
| 11/24/2022 | 212.4796 | 217.1855 | 210.6567 | 211.5469 |
| 11/27/2022 | 211.9708 | 221.2976 | 211.9708 | 216.8038 |
| 11/28/2022 | 218.966 | 221.4247 | 215.5319 | 216.168 |
| 11/29/2022 | 216.2103 | 221.2976 | 216.2103 | 218.4995 |
| 11/30/2022 | 220.4497 | 225.2827 | 219.4323 | 224.6891 |
| 12/01/2022 | 226.3849 | 235.2029 | 222.3998 | 226.3849 |
| 12/04/2022 | 226.8089 | 232.4472 | 215.0233 | 216.8038 |
| 12/05/2022 | 216.8462 | 229.4796 | 214.9385 | 226.0458 |
| 12/06/2022 | 226.8089 | 227.6567 | 215.4896 | 217.3125 |
| 12/07/2022 | 217.3125 | 223.9261 | 214.8113 | 222.3998 |
| 12/08/2022 | 222.9933 | 226.8089 | 218.7541 | 220.2377 |
| 12/11/2022 | 221.7639 | 227.8263 | 221.7639 | 224.6891 |
| 12/12/2022 | 224.6891 | 236.0932 | 224.6891 | 228.8862 |
| 12/13/2022 | 233.0832 | 234.0583 | 222.2303 | 224.4772 |
| 12/14/2022 | 225.4098 | 230.7939 | 216.8462 | 222.1454 |
| 12/15/2022 | 223.8836 | 227.2327 | 221.4247 | 223.3325 |
| 12/18/2022 | 224.138 | 231.5146 | 223.8412 | 231.5146 |
| 12/19/2022 | 231.5146 | 233.295 | 228.123 | 229.4796 |
| 12/20/2022 | 229.8612 | 233.9734 | 229.7765 | 231.0482 |
| 12/21/2022 | 232.3201 | 237.1531 | 231.6418 | 232.744 |
| 12/22/2022 | 232.956 | 236.3051 | 231.6841 | 234.6093 |
| 12/25/2022 | 235.1182 | 239.951 | 233.8886 | 239.951 |
| 12/26/2022 | 241.4772 | 255.6368 | 229.5645 | 233.5919 |
| 12/27/2022 | 233.9734 | 239.188 | 229.3949 | 235.966 |
| 12/28/2022 | 236.5595 | 259.4523 | 234.567 | 259.3675 |
| 12/29/2022 | 259.5371 | 284.9736 | 249.9561 | 279.8016 |