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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 455.3937
CLOSE 455.03
Low
LOW 205.1455
High
HIGH 898.0561
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 277.6818 | 279.5897 | 268.9911 | 275.7741 |
| 01/02/2023 | 275.7741 | 275.9437 | 263.5645 | 265.2604 |
| 01/03/2023 | 265.3876 | 267.3376 | 252.1182 | 253.7715 |
| 01/04/2023 | 261.1057 | 267.6768 | 243.3849 | 243.3849 |
| 01/05/2023 | 245.8863 | 254.365 | 233.5919 | 245.0384 |
| 01/08/2023 | 246.5221 | 249.5745 | 233.168 | 234.3974 |
| 01/09/2023 | 237.4074 | 238.6368 | 217.9061 | 222.2303 |
| 01/10/2023 | 222.2303 | 227.9111 | 213.158 | 214.8113 |
| 01/11/2023 | 215.6592 | 224.6891 | 205.1455 | 221.9335 |
| 01/12/2023 | 221.9335 | 226.4272 | 218.4148 | 222.9933 |
| 01/15/2023 | 223.8836 | 233.5919 | 221.34 | 233.3376 |
| 01/16/2023 | 233.5919 | 240.4174 | 227.6567 | 232.9984 |
| 01/17/2023 | 233.8886 | 238.552 | 231.0482 | 233.38 |
| 01/18/2023 | 234.0158 | 248.6419 | 231.8961 | 240.9261 |
| 01/19/2023 | 240.375 | 240.8836 | 232.3201 | 236.1355 |
| 01/22/2023 | 237.4074 | 245.4623 | 234.8636 | 239.1031 |
| 01/23/2023 | 239.315 | 243.7665 | 232.3625 | 237.7041 |
| 01/24/2023 | 238.5097 | 241.6469 | 226.5968 | 234.0158 |
| 01/25/2023 | 234.1854 | 245.5471 | 228.9286 | 241.6044 |
| 01/26/2023 | 241.4349 | 241.562 | 234.2279 | 239.2727 |
| 01/29/2023 | 239.2727 | 247.8363 | 239.1031 | 245.0384 |
| 01/30/2023 | 244.7415 | 246.7341 | 228.9709 | 244.3176 |
| 01/31/2023 | 243.3002 | 243.5546 | 219.8986 | 219.8986 |
| 02/01/2023 | 217.9061 | 229.0982 | 207.8162 | 224.8163 |
| 02/02/2023 | 225.1131 | 241.6469 | 220.4497 | 237.4497 |
| 02/05/2023 | 235.8811 | 237.4074 | 226.1729 | 234.8636 |
| 02/06/2023 | 231.3874 | 231.3874 | 211.3774 | 220.0258 |
| 02/14/2023 | 224.6891 | 242.0283 | 224.6891 | 242.0283 |
| 02/15/2023 | 247.37 | 262.8862 | 236.6019 | 236.6019 |
| 02/16/2023 | 236.4323 | 240.4174 | 228.759 | 230.4972 |
| 02/19/2023 | 231.0482 | 237.4497 | 230.4972 | 236.3899 |
| 02/20/2023 | 236.5171 | 240.3325 | 233.168 | 234.0158 |
| 02/21/2023 | 234.0158 | 237.8314 | 232.7864 | 234.0158 |
| 02/22/2023 | 234.0583 | 237.1106 | 230.2004 | 232.3201 |
| 02/23/2023 | 232.3201 | 238.0433 | 230.8362 | 237.5346 |
| 02/26/2023 | 240.7565 | 243.7665 | 233.2104 | 242.4523 |
| 02/27/2023 | 245.335 | 248.7689 | 237.4074 | 239.951 |
| 02/28/2023 | 243.7241 | 246.1829 | 240.1629 | 245.3775 |
| 03/01/2023 | 245.3775 | 257.799 | 244.8264 | 249.9984 |
| 03/02/2023 | 251.2279 | 253.5173 | 239.5271 | 250.7192 |
| 03/05/2023 | 254.2379 | 258.6468 | 250.804 | 256.4847 |
| 03/06/2023 | 260.6393 | 268.3128 | 259.6644 | 262.2505 |
| 03/07/2023 | 262.2505 | 264.0309 | 258.1805 | 261.5297 |
| 03/08/2023 | 263.6918 | 264.0733 | 259.8763 | 260.7242 |
| 03/09/2023 | 260.4292 | 261.1539 | 246.1169 | 251.099 |
| 03/12/2023 | 251.099 | 251.3707 | 238.9608 | 244.0787 |
| 03/13/2023 | 244.0787 | 250.1027 | 237.7832 | 243.5353 |
| 03/14/2023 | 243.6711 | 244.894 | 236.0168 | 242.4482 |
| 03/15/2023 | 242.4482 | 245.3922 | 238.0097 | 243.173 |
| 03/16/2023 | 243.3541 | 245.0299 | 239.4136 | 245.0299 |
| 03/19/2023 | 244.8035 | 244.8035 | 228.9513 | 231.3064 |
| 03/20/2023 | 232.5746 | 234.1599 | 226.8678 | 230.1288 |
| 03/21/2023 | 230.1288 | 232.3028 | 228.7701 | 230.9894 |
| 03/22/2023 | 231.0347 | 232.1217 | 228.0454 | 229.1778 |
| 03/23/2023 | 230.9894 | 233.5257 | 229.1778 | 230.0383 |
| 03/26/2023 | 232.801 | 233.2086 | 229.0871 | 229.4494 |
| 03/27/2023 | 229.4494 | 230.2647 | 221.614 | 221.614 |
| 03/28/2023 | 221.4781 | 228.6795 | 217.7188 | 226.6866 |
| 03/29/2023 | 226.9583 | 232.8464 | 226.0072 | 232.1217 |
| 03/30/2023 | 228.7701 | 232.1217 | 225.7808 | 226.8678 |
| 04/02/2023 | 226.9131 | 230.0835 | 221.5687 | 230.0383 |
| 04/03/2023 | 230.5364 | 238.689 | 228.9965 | 237.7832 |
| 04/04/2023 | 237.7832 | 248.7891 | 237.7832 | 245.7998 |
| 04/05/2023 | 245.7998 | 250.3744 | 244.0335 | 246.2528 |
| 04/06/2023 | 246.8417 | 253.2731 | 243.5807 | 251.8237 |
| 04/09/2023 | 251.6877 | 255.7641 | 249.3779 | 251.3255 |
| 04/10/2023 | 251.3255 | 253.3183 | 249.3779 | 250.4197 |
| 04/11/2023 | 250.4197 | 252.186 | 243.807 | 243.807 |
| 04/12/2023 | 245.664 | 251.3707 | 245.347 | 245.6187 |
| 04/13/2023 | 247.4304 | 249.3779 | 240.0931 | 240.9536 |
| 04/16/2023 | 245.0752 | 249.0156 | 239.323 | 241.2707 |
| 04/17/2023 | 245.7092 | 245.7092 | 238.9155 | 240.863 |
| 04/18/2023 | 242.3123 | 244.3958 | 239.2778 | 243.1276 |
| 04/19/2023 | 243.1276 | 245.8451 | 240.229 | 245.8451 |
| 04/23/2023 | 247.4304 | 259.6593 | 247.4304 | 257.2587 |
| 04/24/2023 | 258.6175 | 263.192 | 256.0812 | 258.7534 |
| 04/25/2023 | 259.2064 | 260.3839 | 248.2003 | 250.4649 |
| 04/26/2023 | 254.8583 | 262.2861 | 254.8583 | 257.304 |
| 04/27/2023 | 257.2587 | 261.652 | 246.8869 | 252.7296 |
| 05/01/2023 | 253.9524 | 257.7117 | 239.1872 | 239.1872 |
| 05/02/2023 | 240.4555 | 240.7272 | 228.5436 | 234.6128 |
| 05/03/2023 | 235.0204 | 248.8344 | 234.7033 | 239.323 |
| 05/04/2023 | 239.2778 | 239.2778 | 231.8953 | 231.8953 |
| 05/07/2023 | 231.8953 | 241.1348 | 228.3625 | 238.1455 |
| 05/08/2023 | 240.0025 | 248.6532 | 238.236 | 245.5281 |
| 05/09/2023 | 245.7998 | 247.4304 | 240.0479 | 241.8142 |
| 05/10/2023 | 245.4828 | 261.3803 | 241.8142 | 257.2587 |
| 05/11/2023 | 258.1645 | 261.7881 | 247.2039 | 253.6354 |
| 05/14/2023 | 237.7832 | 254.9942 | 237.7832 | 241.8595 |
| 05/15/2023 | 241.7689 | 252.7296 | 240.9536 | 246.6152 |
| 05/16/2023 | 246.8869 | 265.9096 | 246.8869 | 265.2302 |
| 05/17/2023 | 265.4113 | 277.1873 | 259.0704 | 264.8678 |
| 05/21/2023 | 267.223 | 270.8463 | 255.9 | 257.6211 |
| 05/22/2023 | 257.6211 | 259.5234 | 252.5031 | 255.13 |
| 05/23/2023 | 255.13 | 265.819 | 254.1789 | 255.0394 |
| 05/24/2023 | 256.2624 | 265.7736 | 256.2624 | 262.6938 |
| 05/25/2023 | 262.6485 | 273.7451 | 259.2969 | 271.4805 |
| 05/28/2023 | 271.7522 | 280.3577 | 271.0276 | 278.9988 |
| 05/29/2023 | 283.5282 | 296.5723 | 281.807 | 294.3982 |
| 05/30/2023 | 294.5794 | 305.7213 | 290.1862 | 299.5616 |
| 05/31/2023 | 300.8749 | 314.4173 | 300.8749 | 312.5151 |
| 06/01/2023 | 312.1074 | 314.1002 | 306.2647 | 307.0347 |
| 06/04/2023 | 308.7106 | 336.3386 | 308.484 | 329.6354 |
| 06/05/2023 | 327.8011 | 353.1081 | 324.574 | 332.217 |
| 06/06/2023 | 344.7856 | 347.1634 | 330.3487 | 330.3487 |
| 06/07/2023 | 331.198 | 332.5567 | 314.6381 | 320.8375 |
| 06/08/2023 | 325.2535 | 331.1131 | 314.3834 | 316.931 |
| 06/11/2023 | 317.0159 | 320.243 | 311.6658 | 311.6658 |
| 06/12/2023 | 311.6658 | 319.054 | 306.6554 | 312.3452 |
| 06/13/2023 | 312.3452 | 316.6763 | 299.352 | 300.7108 |
| 06/14/2023 | 301.6449 | 310.8165 | 301.6449 | 309.5427 |
| 06/15/2023 | 310.3919 | 314.1285 | 302.3244 | 303.0886 |
| 06/18/2023 | 313.7889 | 313.7889 | 294.6813 | 295.5305 |
| 06/19/2023 | 295.4456 | 300.6258 | 291.4542 | 300.6258 |
| 06/20/2023 | 303.1735 | 307.4196 | 297.6535 | 298.4179 |
| 06/21/2023 | 298.4179 | 321.2621 | 296.4646 | 319.7335 |
| 06/22/2023 | 324.4042 | 333.2361 | 320.0732 | 331.3679 |
| 06/25/2023 | 331.3679 | 336.1235 | 328.8201 | 333.4909 |
| 06/26/2023 | 333.4909 | 348.0126 | 327.8011 | 344.9555 |
| 07/02/2023 | 347.2483 | 367.2052 | 347.2483 | 363.7233 |
| 07/03/2023 | 363.7233 | 366.8654 | 354.1271 | 360.9209 |
| 07/04/2023 | 360.9209 | 368.9885 | 354.9764 | 367.1202 |
| 07/05/2023 | 367.2901 | 392.0026 | 367.2901 | 385.1238 |
| 07/06/2023 | 386.3976 | 394.0407 | 385.5485 | 393.6161 |
| 07/09/2023 | 393.701 | 402.0234 | 390.6438 | 395.9939 |
| 07/10/2023 | 397.4375 | 406.6092 | 382.1515 | 406.3544 |
| 07/11/2023 | 407.6283 | 410.0911 | 392.3423 | 399.3058 |
| 07/12/2023 | 399.136 | 413.1483 | 397.013 | 411.195 |
| 07/13/2023 | 411.195 | 414.5919 | 401.6837 | 407.4584 |
| 07/16/2023 | 408.4775 | 427.3303 | 405.9298 | 425.8866 |
| 07/17/2023 | 427.5851 | 445.8434 | 422.9144 | 426.7359 |
| 07/18/2023 | 425.1223 | 446.6926 | 411.8745 | 444.2299 |
| 07/19/2023 | 445.5038 | 466.9042 | 445.5038 | 466.6494 |
| 07/20/2023 | 466.7345 | 494.2494 | 466.7345 | 485.7571 |
| 07/23/2023 | 495.0985 | 505.2893 | 475.5664 | 492.5509 |
| 07/24/2023 | 492.5509 | 503.6756 | 480.0672 | 493.4001 |
| 07/25/2023 | 493.6549 | 505.2893 | 487.1158 | 496.3724 |
| 07/26/2023 | 502.0622 | 526.5199 | 501.0432 | 516.2442 |
| 07/27/2023 | 543.5045 | 567.7923 | 542.4853 | 567.7923 |
| 07/30/2023 | 578.3227 | 620.2743 | 573.2273 | 597.0055 |
| 07/31/2023 | 597.0055 | 599.9779 | 573.2273 | 580.2759 |
| 08/01/2023 | 584.2673 | 624.1808 | 584.2673 | 604.0541 |
| 08/02/2023 | 606.6019 | 645.1567 | 606.6019 | 626.7284 |
| 08/03/2023 | 628.1722 | 689.4014 | 628.1722 | 677.5122 |
| 08/06/2023 | 684.9855 | 704.8573 | 650.7616 | 656.876 |
| 08/07/2023 | 656.9609 | 683.6266 | 624.1808 | 668.5953 |
| 08/08/2023 | 668.5953 | 684.0513 | 652.2053 | 666.6421 |
| 08/09/2023 | 666.6421 | 681.7583 | 646.6853 | 650.0823 |
| 08/10/2023 | 650.0823 | 678.7011 | 649.9972 | 669.8691 |
| 08/13/2023 | 671.5676 | 679.3805 | 653.2244 | 653.2244 |
| 08/14/2023 | 653.9037 | 675.9835 | 642.1845 | 674.2852 |
| 08/15/2023 | 674.2852 | 704.008 | 670.8883 | 692.1189 |
| 08/16/2023 | 692.7134 | 696.365 | 677.2574 | 693.8174 |
| 08/17/2023 | 694.6665 | 698.9127 | 659.9332 | 661.8865 |
| 08/20/2023 | 661.8865 | 684.2211 | 645.4114 | 680.2297 |
| 08/21/2023 | 685.3251 | 748.2527 | 676.4082 | 737.7223 |
| 08/22/2023 | 737.7223 | 738.4017 | 679.3805 | 683.9663 |
| 08/23/2023 | 685.9195 | 704.3478 | 651.4409 | 658.0649 |
| 08/24/2023 | 658.2348 | 703.8381 | 652.1204 | 694.4118 |
| 08/27/2023 | 694.6665 | 700.0167 | 680.8242 | 681.9282 |
| 08/28/2023 | 682.4377 | 730.3341 | 675.9835 | 702.7342 |
| 08/30/2023 | 703.4136 | 772.9652 | 703.4136 | 772.9652 |
| 08/31/2023 | 772.9652 | 806.7644 | 751.5647 | 782.6464 |
| 09/03/2023 | 783.4106 | 806.5096 | 764.0483 | 764.0483 |
| 09/04/2023 | 764.0483 | 780.4384 | 754.9615 | 775.343 |
| 09/05/2023 | 775.343 | 822.0503 | 766.8508 | 799.2912 |
| 09/06/2023 | 799.5459 | 827.9101 | 799.5459 | 812.0296 |
| 09/07/2023 | 813.9827 | 883.874 | 812.8788 | 851.2638 |
| 09/10/2023 | 851.7733 | 898.0561 | 827.5705 | 835.9777 |
| 09/11/2023 | 836.0627 | 848.2915 | 808.6327 | 835.2134 |
| 09/12/2023 | 835.6381 | 840.7334 | 769.1437 | 798.357 |
| 09/13/2023 | 798.9515 | 804.6413 | 762.3498 | 803.2825 |
| 09/14/2023 | 804.6413 | 826.976 | 784.2598 | 804.3017 |
| 09/17/2023 | 804.2166 | 804.2166 | 766.681 | 768.3793 |
| 09/18/2023 | 768.3793 | 803.0278 | 758.3585 | 797.3379 |
| 09/19/2023 | 797.3379 | 803.0278 | 770.2476 | 774.4937 |
| 09/20/2023 | 774.4937 | 805.9152 | 736.1937 | 805.9152 |
| 09/21/2023 | 805.9152 | 815.5962 | 781.2875 | 792.3275 |
| 09/24/2023 | 792.3275 | 796.4038 | 772.2009 | 777.8057 |
| 09/25/2023 | 781.967 | 784.6844 | 747.8281 | 747.8281 |
| 09/26/2023 | 747.998 | 777.0414 | 747.998 | 755.8108 |
| 09/27/2023 | 755.8108 | 757.5093 | 734.1555 | 737.1279 |
| 09/28/2023 | 737.1279 | 748.1678 | 721.8418 | 748.1678 |
| 10/01/2023 | 750.0361 | 757.5093 | 730.5888 | 733.6461 |
| 10/02/2023 | 734.835 | 778.9098 | 734.835 | 775.343 |
| 10/03/2023 | 782.3915 | 794.0259 | 743.9216 | 743.9216 |
| 10/04/2023 | 751.3948 | 756.745 | 726.9372 | 753.2631 |
| 10/05/2023 | 744.7708 | 772.2858 | 738.8264 | 770.2476 |
| 10/08/2023 | 761.2459 | 772.4556 | 730.7586 | 742.9875 |
| 10/09/2023 | 743.497 | 772.7104 | 743.497 | 766.5959 |
| 10/10/2023 | 766.5959 | 771.9461 | 748.1678 | 771.9461 |
| 10/11/2023 | 778.655 | 788.5909 | 738.9962 | 745.1954 |
| 10/12/2023 | 745.6201 | 746.5543 | 726.9372 | 734.1555 |
| 10/15/2023 | 741.9685 | 760.057 | 728.3808 | 734.9199 |
| 10/16/2023 | 739.9303 | 750.4608 | 725.5783 | 748.5925 |
| 10/17/2023 | 731.6079 | 747.3186 | 710.5471 | 710.5471 |
| 10/18/2023 | 710.9718 | 734.3254 | 709.9526 | 719.5489 |
| 10/19/2023 | 710.8019 | 713.1797 | 669.6993 | 669.6993 |
| 10/22/2023 | 683.6266 | 700.5262 | 671.6526 | 700.5262 |
| 10/23/2023 | 707.405 | 711.6511 | 694.6665 | 707.6598 |
| 10/24/2023 | 741.374 | 760.057 | 660.6975 | 660.6975 |
| 10/25/2023 | 677.6821 | 695.5157 | 650.5068 | 663.7548 |
| 10/26/2023 | 668.9351 | 670.0391 | 648.5536 | 661.5468 |
| 10/29/2023 | 661.1222 | 666.6421 | 645.8361 | 646.4306 |
| 10/30/2023 | 647.11 | 657.3007 | 615.5188 | 615.5188 |
| 10/31/2023 | 618.2363 | 646.1758 | 609.8289 | 620.1895 |
| 11/01/2023 | 628.427 | 640.401 | 597.0055 | 625.2848 |
| 11/02/2023 | 625.6245 | 632.1636 | 618.3212 | 619.2553 |
| 11/05/2023 | 626.7284 | 673.4359 | 620.784 | 646.6853 |
| 11/06/2023 | 661.9714 | 709.1035 | 649.6576 | 677.6821 |
| 11/07/2023 | 692.1189 | 700.1865 | 645.4114 | 645.4114 |
| 11/08/2023 | 645.4114 | 654.3284 | 631.8239 | 642.8638 |
| 11/09/2023 | 642.8638 | 656.0268 | 639.0424 | 641.1654 |
| 11/12/2023 | 644.9868 | 655.6022 | 613.1409 | 615.264 |
| 11/13/2023 | 621.2085 | 628.8516 | 607.621 | 621.6332 |
| 11/14/2023 | 621.6332 | 632.2484 | 611.4424 | 622.4824 |
| 11/15/2023 | 623.3316 | 631.8239 | 623.3316 | 624.1808 |
| 11/16/2023 | 625.8793 | 635.2207 | 618.6609 | 626.7284 |
| 11/19/2023 | 632.2484 | 647.11 | 629.7008 | 640.3162 |
| 11/20/2023 | 641.59 | 649.6576 | 623.3316 | 628.8516 |
| 11/21/2023 | 629.2763 | 630.5501 | 619.9347 | 619.9347 |
| 11/22/2023 | 622.4824 | 626.7284 | 608.0456 | 608.0456 |
| 11/23/2023 | 608.0456 | 619.5101 | 606.7717 | 613.1409 |
| 11/26/2023 | 614.4147 | 617.8117 | 607.1963 | 610.1686 |
| 11/27/2023 | 611.0179 | 631.8239 | 603.7995 | 603.7995 |
| 11/28/2023 | 611.0179 | 618.2363 | 602.101 | 602.101 |
| 11/29/2023 | 602.9502 | 608.0456 | 586.3903 | 586.3903 |
| 11/30/2023 | 598.2795 | 603.3748 | 588.938 | 596.581 |
| 12/03/2023 | 597.0055 | 600.8272 | 579.1719 | 585.9656 |
| 12/04/2023 | 586.3903 | 588.938 | 571.1043 | 572.8027 |
| 12/05/2023 | 574.9257 | 576.6242 | 560.4889 | 560.9135 |
| 12/06/2023 | 561.7628 | 585.1164 | 559.6397 | 585.1164 |
| 12/07/2023 | 585.9656 | 600.8272 | 579.5965 | 597.4302 |
| 12/10/2023 | 597.4302 | 601.6764 | 582.5688 | 592.3349 |
| 12/11/2023 | 588.938 | 593.6087 | 576.1995 | 580.0212 |
| 12/12/2023 | 580.0212 | 582.5688 | 559.2151 | 560.0644 |
| 12/13/2023 | 567.2827 | 580.8704 | 554.5444 | 571.9534 |
| 12/14/2023 | 572.3781 | 628.8516 | 571.9534 | 628.8516 |
| 12/17/2023 | 649.6576 | 666.6421 | 602.5256 | 609.3195 |
| 12/18/2023 | 616.1132 | 617.8117 | 582.1442 | 602.101 |
| 12/19/2023 | 601.2517 | 610.1686 | 585.1164 | 585.9656 |
| 12/20/2023 | 585.5411 | 605.4978 | 577.0488 | 593.6087 |
| 12/21/2023 | 594.4579 | 598.2795 | 574.0765 | 574.0765 |
| 12/24/2023 | 574.0765 | 574.5011 | 560.4889 | 563.4612 |
| 12/25/2023 | 564.735 | 588.5135 | 564.735 | 584.2673 |
| 12/26/2023 | 584.2673 | 584.6918 | 565.5843 | 565.5843 |
| 12/27/2023 | 571.5289 | 581.295 | 560.4889 | 573.2273 |
| 12/28/2023 | 573.2273 | 620.3594 | 568.9812 | 604.6486 |