FROTO
FORD OTOMOTİV SANAYİ A.Ş.
18:10:00
91.1 ₺
-0.750 (%-0.82)
Önceki Kapanış: 91.85·
Volatilite: 1.740
Düşük₺90
Yüksek₺91.6
Piyasa Verileri
Spot Piyasa
A:91.05
S:91.1
Önceki haftaya göre (WoW)
+5.07%
Önceki aya göre (MoM)
+8.26%
Yılbaşından bugüne (YTD)
+1.70%
Önceki yıla göre (YoY)
+21.05%
FROTO: FORD OTOMOTİV SANAYİ A.Ş. Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 2,9232
KAPANIŞ 2,9248
En Düşük
DÜŞÜK 2,4081
En Yüksek
YÜKSEK 3,7322
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 19.06.2017 | 2,5043 | 2,5448 | 2,4822 | 2,5299 |
| 20.06.2017 | 2,5217 | 2,5217 | 2,4962 | 2,5101 |
| 21.06.2017 | 2,5275 | 2,5275 | 2,4939 | 2,5147 |
| 22.06.2017 | 2,5171 | 2,5391 | 2,4997 | 2,5321 |
| 27.06.2017 | 2,5136 | 2,5136 | 2,4684 | 2,4776 |
| 28.06.2017 | 2,4858 | 2,5113 | 2,4742 | 2,487 |
| 29.06.2017 | 2,4649 | 2,495 | 2,4649 | 2,4904 |
| 02.07.2017 | 2,4904 | 2,5055 | 2,4812 | 2,4812 |
| 03.07.2017 | 2,4916 | 2,4916 | 2,4672 | 2,4695 |
| 04.07.2017 | 2,4695 | 2,4812 | 2,4487 | 2,4579 |
| 05.07.2017 | 2,4591 | 2,4661 | 2,4441 | 2,4557 |
| 06.07.2017 | 2,4557 | 2,4557 | 2,4092 | 2,4255 |
| 09.07.2017 | 2,4255 | 2,4441 | 2,415 | 2,429 |
| 10.07.2017 | 2,4336 | 2,4405 | 2,422 | 2,429 |
| 11.07.2017 | 2,4348 | 2,4348 | 2,4081 | 2,4266 |
| 12.07.2017 | 2,4348 | 2,4719 | 2,4301 | 2,4719 |
| 13.07.2017 | 2,4719 | 2,5507 | 2,4719 | 2,546 |
| 16.07.2017 | 2,546 | 2,5843 | 2,5333 | 2,5809 |
| 17.07.2017 | 2,5809 | 2,6168 | 2,5588 | 2,5913 |
| 18.07.2017 | 2,5947 | 2,6202 | 2,5947 | 2,6086 |
| 19.07.2017 | 2,6086 | 2,6226 | 2,5831 | 2,6133 |
| 20.07.2017 | 2,5867 | 2,6655 | 2,5867 | 2,6457 |
| 23.07.2017 | 2,6457 | 2,6493 | 2,6017 | 2,6238 |
| 24.07.2017 | 2,6249 | 2,6817 | 2,6214 | 2,6493 |
| 25.07.2017 | 2,6493 | 2,6701 | 2,6388 | 2,6701 |
| 26.07.2017 | 2,662 | 2,6701 | 2,6399 | 2,6573 |
| 27.07.2017 | 2,6515 | 2,6562 | 2,6272 | 2,6296 |
| 30.07.2017 | 2,626 | 2,6435 | 2,5913 | 2,6086 |
| 31.07.2017 | 2,6202 | 2,6632 | 2,6075 | 2,6585 |
| 01.08.2017 | 2,6573 | 2,677 | 2,6515 | 2,6759 |
| 02.08.2017 | 2,6782 | 2,6898 | 2,6377 | 2,6377 |
| 03.08.2017 | 2,6238 | 2,6377 | 2,5855 | 2,6133 |
| 06.08.2017 | 2,6377 | 2,677 | 2,6284 | 2,6724 |
| 07.08.2017 | 2,6933 | 2,771 | 2,6736 | 2,771 |
| 08.08.2017 | 2,8092 | 2,8092 | 2,7014 | 2,7188 |
| 09.08.2017 | 2,7246 | 2,7304 | 2,6678 | 2,6678 |
| 10.08.2017 | 2,684 | 2,7652 | 2,6655 | 2,7502 |
| 13.08.2017 | 2,771 | 2,7907 | 2,7594 | 2,7791 |
| 14.08.2017 | 2,7594 | 2,7942 | 2,684 | 2,6898 |
| 15.08.2017 | 2,6806 | 2,7675 | 2,6782 | 2,7095 |
| 16.08.2017 | 2,7095 | 2,764 | 2,7095 | 2,7362 |
| 17.08.2017 | 2,7524 | 2,7942 | 2,7072 | 2,793 |
| 20.08.2017 | 2,7907 | 2,8591 | 2,7512 | 2,8591 |
| 21.08.2017 | 2,8556 | 2,8556 | 2,7884 | 2,822 |
| 22.08.2017 | 2,8208 | 2,8347 | 2,7942 | 2,8058 |
| 23.08.2017 | 2,7942 | 2,8162 | 2,7757 | 2,793 |
| 24.08.2017 | 2,793 | 2,7976 | 2,7571 | 2,771 |
| 27.08.2017 | 2,7803 | 2,7803 | 2,7339 | 2,749 |
| 28.08.2017 | 2,7478 | 2,7745 | 2,713 | 2,7745 |
| 30.08.2017 | 2,771 | 2,771 | 2,7014 | 2,7559 |
| 04.09.2017 | 2,742 | 2,8138 | 2,7316 | 2,8092 |
| 05.09.2017 | 2,8 | 2,8463 | 2,7664 | 2,8429 |
| 06.09.2017 | 2,8405 | 2,8985 | 2,8162 | 2,8985 |
| 07.09.2017 | 2,9159 | 2,9275 | 2,8405 | 2,8916 |
| 10.09.2017 | 2,8858 | 2,8974 | 2,8162 | 2,8185 |
| 11.09.2017 | 2,8185 | 2,8417 | 2,7942 | 2,8104 |
| 12.09.2017 | 2,8162 | 2,829 | 2,7884 | 2,7907 |
| 13.09.2017 | 2,7884 | 2,8116 | 2,7444 | 2,7733 |
| 14.09.2017 | 2,7907 | 2,8185 | 2,7815 | 2,8 |
| 17.09.2017 | 2,8 | 2,8487 | 2,7884 | 2,8162 |
| 18.09.2017 | 2,822 | 2,8405 | 2,7675 | 2,8 |
| 19.09.2017 | 2,8 | 2,8 | 2,7559 | 2,7652 |
| 20.09.2017 | 2,7767 | 2,7965 | 2,7594 | 2,7825 |
| 21.09.2017 | 2,7825 | 2,7825 | 2,7246 | 2,7629 |
| 24.09.2017 | 2,7582 | 2,7582 | 2,669 | 2,6922 |
| 25.09.2017 | 2,691 | 2,7246 | 2,6122 | 2,6122 |
| 26.09.2017 | 2,6168 | 2,6202 | 2,4487 | 2,4812 |
| 27.09.2017 | 2,4881 | 2,6319 | 2,4834 | 2,5913 |
| 28.09.2017 | 2,6632 | 2,6632 | 2,6017 | 2,6435 |
| 01.10.2017 | 2,6666 | 2,7003 | 2,6435 | 2,684 |
| 02.10.2017 | 2,6898 | 2,7304 | 2,6782 | 2,7199 |
| 03.10.2017 | 2,7199 | 2,7408 | 2,7061 | 2,7327 |
| 04.10.2017 | 2,7327 | 2,7594 | 2,6666 | 2,691 |
| 05.10.2017 | 2,6979 | 2,7408 | 2,6922 | 2,7177 |
| 08.10.2017 | 2,6806 | 2,7153 | 2,6086 | 2,713 |
| 09.10.2017 | 2,713 | 2,807 | 2,713 | 2,7675 |
| 10.10.2017 | 2,7664 | 2,8046 | 2,7014 | 2,7594 |
| 11.10.2017 | 2,7687 | 2,8185 | 2,7675 | 2,8174 |
| 12.10.2017 | 2,8324 | 2,8556 | 2,7815 | 2,8417 |
| 15.10.2017 | 2,8429 | 2,8649 | 2,8185 | 2,8463 |
| 16.10.2017 | 2,8985 | 2,9275 | 2,8498 | 2,8904 |
| 17.10.2017 | 2,8904 | 2,942 | 2,8788 | 2,9043 |
| 18.10.2017 | 2,9014 | 2,9101 | 2,8244 | 2,8359 |
| 19.10.2017 | 2,8394 | 2,88 | 2,8128 | 2,8371 |
| 22.10.2017 | 2,8405 | 2,887 | 2,8174 | 2,8696 |
| 23.10.2017 | 2,8927 | 2,9536 | 2,8696 | 2,8985 |
| 24.10.2017 | 2,9246 | 3,0086 | 2,8892 | 3,0057 |
| 25.10.2017 | 2,9913 | 3,0261 | 2,9594 | 2,9623 |
| 26.10.2017 | 2,9681 | 3,0406 | 2,9565 | 2,9855 |
| 29.10.2017 | 3,0144 | 3,0753 | 2,9536 | 2,9999 |
| 30.10.2017 | 3,0628 | 3,199 | 3,0006 | 3,1724 |
| 31.10.2017 | 3,1872 | 3,2582 | 3,119 | 3,2198 |
| 01.11.2017 | 3,2731 | 3,2731 | 3,2079 | 3,2582 |
| 02.11.2017 | 3,2582 | 3,3146 | 3,2198 | 3,279 |
| 05.11.2017 | 3,3175 | 3,3175 | 3,2553 | 3,2553 |
| 06.11.2017 | 3,3086 | 3,3086 | 3,2316 | 3,2582 |
| 07.11.2017 | 3,3027 | 3,4005 | 3,2582 | 3,4005 |
| 08.11.2017 | 3,4005 | 3,4626 | 3,3679 | 3,4537 |
| 09.11.2017 | 3,4537 | 3,4537 | 3,2909 | 3,2909 |
| 12.11.2017 | 3,2938 | 3,3412 | 3,2079 | 3,2375 |
| 13.11.2017 | 3,2553 | 3,2968 | 3,2139 | 3,2139 |
| 14.11.2017 | 3,2139 | 3,3175 | 3,2139 | 3,2612 |
| 15.11.2017 | 3,2582 | 3,3027 | 3,202 | 3,2405 |
| 16.11.2017 | 3,2582 | 3,2582 | 3,1664 | 3,2079 |
| 19.11.2017 | 3,276 | 3,2968 | 3,2198 | 3,2582 |
| 20.11.2017 | 3,2582 | 3,2879 | 3,205 | 3,2879 |
| 21.11.2017 | 3,2879 | 3,3679 | 3,2316 | 3,2345 |
| 22.11.2017 | 3,2464 | 3,2731 | 3,1486 | 3,2316 |
| 23.11.2017 | 3,2198 | 3,2375 | 3,205 | 3,2198 |
| 26.11.2017 | 3,2345 | 3,2582 | 3,199 | 3,2345 |
| 27.11.2017 | 3,2109 | 3,2494 | 3,1338 | 3,1605 |
| 28.11.2017 | 3,1635 | 3,2227 | 3,1368 | 3,1753 |
| 29.11.2017 | 3,1753 | 3,3235 | 3,1753 | 3,2612 |
| 30.11.2017 | 3,2879 | 3,3235 | 3,2523 | 3,2998 |
| 03.12.2017 | 3,3146 | 3,4094 | 3,3116 | 3,3975 |
| 04.12.2017 | 3,3827 | 3,4212 | 3,3086 | 3,3235 |
| 05.12.2017 | 3,3323 | 3,4982 | 3,3205 | 3,4656 |
| 06.12.2017 | 3,4952 | 3,5544 | 3,436 | 3,5279 |
| 07.12.2017 | 3,5514 | 3,5841 | 3,5219 | 3,5841 |
| 10.12.2017 | 3,5811 | 3,6107 | 3,5249 | 3,6107 |
| 11.12.2017 | 3,6167 | 3,67 | 3,5871 | 3,67 |
| 12.12.2017 | 3,7026 | 3,7322 | 3,5663 | 3,6018 |
| 13.12.2017 | 3,6256 | 3,6256 | 3,5219 | 3,5308 |
| 14.12.2017 | 3,5367 | 3,6048 | 3,436 | 3,5544 |
| 17.12.2017 | 3,6048 | 3,6551 | 3,5514 | 3,6551 |
| 18.12.2017 | 3,6551 | 3,667 | 3,5544 | 3,5633 |
| 19.12.2017 | 3,5426 | 3,5574 | 3,4982 | 3,5101 |
| 20.12.2017 | 3,5071 | 3,5426 | 3,4952 | 3,513 |
| 21.12.2017 | 3,5426 | 3,5426 | 3,5041 | 3,513 |
| 24.12.2017 | 3,4656 | 3,5219 | 3,4656 | 3,516 |
| 25.12.2017 | 3,516 | 3,5426 | 3,4982 | 3,5367 |
| 26.12.2017 | 3,5367 | 3,5811 | 3,4863 | 3,5603 |
| 27.12.2017 | 3,5603 | 3,5811 | 3,4923 | 3,5249 |
| 28.12.2017 | 3,5279 | 3,6286 | 3,5279 | 3,5693 |