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
2018 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3,6619
KAPANIŞ 3,6533
En Düşük
DÜŞÜK 2,9795
En Yüksek
YÜKSEK 4,3506
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2018 | 3,5722 | 3,7529 | 3,5722 | 3,7292 |
| 02.01.2018 | 3,7292 | 3,7588 | 3,593 | 3,593 |
| 03.01.2018 | 3,5782 | 3,6581 | 3,4952 | 3,5455 |
| 04.01.2018 | 3,5485 | 3,59 | 3,3708 | 3,5603 |
| 07.01.2018 | 3,5959 | 3,5959 | 3,5308 | 3,5308 |
| 08.01.2018 | 3,5485 | 3,5514 | 3,4626 | 3,4626 |
| 09.01.2018 | 3,4419 | 3,4478 | 3,3886 | 3,4242 |
| 10.01.2018 | 3,4508 | 3,4596 | 3,3916 | 3,3916 |
| 11.01.2018 | 3,4094 | 3,4301 | 3,3767 | 3,3797 |
| 14.01.2018 | 3,3856 | 3,4242 | 3,3175 | 3,359 |
| 15.01.2018 | 3,3175 | 3,4478 | 3,205 | 3,433 |
| 16.01.2018 | 3,433 | 3,5544 | 3,4064 | 3,5367 |
| 17.01.2018 | 3,5367 | 3,6137 | 3,5308 | 3,6137 |
| 18.01.2018 | 3,6137 | 3,6463 | 3,4982 | 3,5367 |
| 21.01.2018 | 3,5633 | 3,6018 | 3,4952 | 3,5811 |
| 22.01.2018 | 3,59 | 3,7026 | 3,5841 | 3,7026 |
| 23.01.2018 | 3,7026 | 3,7855 | 3,6374 | 3,7174 |
| 24.01.2018 | 3,7529 | 3,7529 | 3,6759 | 3,7411 |
| 25.01.2018 | 3,6966 | 3,7618 | 3,6789 | 3,7558 |
| 28.01.2018 | 3,7558 | 3,7647 | 3,6611 | 3,7263 |
| 29.01.2018 | 3,7203 | 3,747 | 3,6551 | 3,6729 |
| 30.01.2018 | 3,6877 | 3,7026 | 3,5544 | 3,5544 |
| 31.01.2018 | 3,5959 | 3,7055 | 3,5811 | 3,664 |
| 01.02.2018 | 3,6877 | 3,6877 | 3,5544 | 3,6167 |
| 04.02.2018 | 3,6197 | 3,6197 | 3,5308 | 3,6018 |
| 05.02.2018 | 3,5279 | 3,59 | 3,4775 | 3,5189 |
| 06.02.2018 | 3,5574 | 3,6048 | 3,5011 | 3,5663 |
| 07.02.2018 | 3,6137 | 3,6137 | 3,436 | 3,436 |
| 08.02.2018 | 3,4094 | 3,4596 | 3,3352 | 3,356 |
| 11.02.2018 | 3,3945 | 3,5041 | 3,3767 | 3,4242 |
| 12.02.2018 | 3,4952 | 3,5338 | 3,4034 | 3,4034 |
| 13.02.2018 | 3,4212 | 3,4626 | 3,3767 | 3,4064 |
| 14.02.2018 | 3,4242 | 3,5101 | 3,4242 | 3,4863 |
| 15.02.2018 | 3,4893 | 3,5485 | 3,4448 | 3,4804 |
| 18.02.2018 | 3,4804 | 3,5219 | 3,4212 | 3,4596 |
| 19.02.2018 | 3,4596 | 3,5397 | 3,436 | 3,4893 |
| 20.02.2018 | 3,5455 | 3,5455 | 3,4715 | 3,5249 |
| 21.02.2018 | 3,5485 | 3,664 | 3,5279 | 3,6256 |
| 22.02.2018 | 3,67 | 3,67 | 3,5633 | 3,6315 |
| 25.02.2018 | 3,6374 | 3,7292 | 3,6345 | 3,67 |
| 26.02.2018 | 3,6818 | 3,7914 | 3,6611 | 3,7322 |
| 27.02.2018 | 3,7144 | 3,7707 | 3,6937 | 3,7144 |
| 28.02.2018 | 3,7144 | 3,7855 | 3,5841 | 3,6729 |
| 01.03.2018 | 3,6197 | 3,6729 | 3,5722 | 3,6434 |
| 04.03.2018 | 3,6434 | 3,6729 | 3,5959 | 3,6463 |
| 05.03.2018 | 3,67 | 3,6759 | 3,6078 | 3,6434 |
| 06.03.2018 | 3,6137 | 3,664 | 3,6048 | 3,6492 |
| 07.03.2018 | 3,6463 | 3,7026 | 3,6315 | 3,7026 |
| 08.03.2018 | 3,7026 | 3,747 | 3,6522 | 3,6937 |
| 11.03.2018 | 3,6966 | 3,7322 | 3,6729 | 3,7322 |
| 12.03.2018 | 3,7352 | 3,8062 | 3,7203 | 3,7855 |
| 13.03.2018 | 3,7855 | 3,8329 | 3,7558 | 3,8092 |
| 14.03.2018 | 3,7914 | 3,8211 | 3,7322 | 3,7322 |
| 15.03.2018 | 3,7411 | 3,7914 | 3,7322 | 3,7766 |
| 18.03.2018 | 3,7796 | 3,8033 | 3,7085 | 3,7144 |
| 19.03.2018 | 3,7352 | 3,75 | 3,6581 | 3,7115 |
| 20.03.2018 | 3,6877 | 3,7736 | 3,6729 | 3,6789 |
| 21.03.2018 | 3,7203 | 3,7441 | 3,6522 | 3,6818 |
| 22.03.2018 | 3,67 | 3,67 | 3,6018 | 3,6256 |
| 25.03.2018 | 3,6404 | 3,7382 | 3,5989 | 3,6907 |
| 26.03.2018 | 3,7144 | 3,8951 | 3,7144 | 3,8892 |
| 27.03.2018 | 3,904 | 3,9544 | 3,6345 | 3,6345 |
| 28.03.2018 | 3,6404 | 3,664 | 3,5338 | 3,6345 |
| 29.03.2018 | 3,6434 | 3,6907 | 3,6345 | 3,6907 |
| 01.04.2018 | 3,7786 | 3,7848 | 3,7049 | 3,7356 |
| 02.04.2018 | 3,7664 | 3,7695 | 3,6741 | 3,748 |
| 03.04.2018 | 3,7695 | 3,7755 | 3,6895 | 3,754 |
| 04.04.2018 | 3,7817 | 3,7817 | 3,7387 | 3,7755 |
| 05.04.2018 | 3,751 | 3,7571 | 3,6926 | 3,7203 |
| 08.04.2018 | 3,751 | 3,7633 | 3,7018 | 3,754 |
| 09.04.2018 | 3,754 | 3,7725 | 3,7049 | 3,7695 |
| 10.04.2018 | 3,7695 | 3,7755 | 3,6557 | 3,7755 |
| 11.04.2018 | 3,7755 | 3,7786 | 3,7203 | 3,7664 |
| 12.04.2018 | 3,7664 | 3,831 | 3,6956 | 3,8248 |
| 15.04.2018 | 3,837 | 3,8432 | 3,7817 | 3,7848 |
| 16.04.2018 | 3,791 | 3,8033 | 3,6679 | 3,7018 |
| 17.04.2018 | 3,7356 | 3,8063 | 3,671 | 3,7786 |
| 18.04.2018 | 3,7817 | 3,7817 | 3,6956 | 3,711 |
| 19.04.2018 | 3,7079 | 3,7264 | 3,6649 | 3,6956 |
| 23.04.2018 | 3,6956 | 3,7079 | 3,6311 | 3,6434 |
| 24.04.2018 | 3,6434 | 3,671 | 3,4128 | 3,4128 |
| 25.04.2018 | 3,4251 | 3,4558 | 3,3298 | 3,339 |
| 26.04.2018 | 3,3821 | 3,5019 | 3,3666 | 3,4682 |
| 29.04.2018 | 3,4866 | 3,6065 | 3,4251 | 3,4527 |
| 01.05.2018 | 3,4527 | 3,588 | 3,4435 | 3,588 |
| 02.05.2018 | 3,6188 | 3,6188 | 3,5112 | 3,5235 |
| 03.05.2018 | 3,5665 | 3,5696 | 3,4558 | 3,505 |
| 06.05.2018 | 3,505 | 3,5419 | 3,4497 | 3,505 |
| 07.05.2018 | 3,505 | 3,5419 | 3,4405 | 3,4927 |
| 08.05.2018 | 3,4466 | 3,4773 | 3,339 | 3,4589 |
| 09.05.2018 | 3,4589 | 3,4989 | 3,3759 | 3,4989 |
| 10.05.2018 | 3,4989 | 3,5788 | 3,4558 | 3,4927 |
| 13.05.2018 | 3,4958 | 3,5603 | 3,4651 | 3,5112 |
| 14.05.2018 | 3,505 | 3,5112 | 3,4251 | 3,4682 |
| 15.05.2018 | 3,4651 | 3,628 | 3,4651 | 3,5297 |
| 16.05.2018 | 3,5019 | 3,6772 | 3,5019 | 3,628 |
| 17.05.2018 | 3,6403 | 3,6956 | 3,6096 | 3,6956 |
| 20.05.2018 | 3,7079 | 3,7325 | 3,6157 | 3,6157 |
| 21.05.2018 | 3,6526 | 3,7387 | 3,6157 | 3,7387 |
| 22.05.2018 | 3,7418 | 3,7879 | 3,7264 | 3,7571 |
| 23.05.2018 | 3,7755 | 3,8986 | 3,7755 | 3,8832 |
| 24.05.2018 | 3,874 | 3,8986 | 3,8217 | 3,8432 |
| 27.05.2018 | 3,874 | 4,1015 | 3,8709 | 4,0462 |
| 28.05.2018 | 4,0462 | 4,0953 | 4,0031 | 4,0953 |
| 29.05.2018 | 4,0338 | 4,0953 | 3,917 | 4,0493 |
| 30.05.2018 | 4,0493 | 4,0493 | 3,9355 | 3,9355 |
| 31.05.2018 | 3,9662 | 4,0953 | 3,9416 | 4,0584 |
| 03.06.2018 | 4,0584 | 4,1168 | 4 | 4,0646 |
| 04.06.2018 | 4,0584 | 4,0892 | 3,9355 | 3,9969 |
| 05.06.2018 | 4,0278 | 4,04 | 3,8494 | 3,9231 |
| 06.06.2018 | 3,9231 | 4,0216 | 3,831 | 3,9078 |
| 07.06.2018 | 3,8893 | 3,917 | 3,8186 | 3,874 |
| 10.06.2018 | 3,8955 | 4,0584 | 3,7387 | 3,9662 |
| 11.06.2018 | 3,9662 | 4,0338 | 3,9078 | 3,9969 |
| 12.06.2018 | 3,9693 | 4,08 | 3,7294 | 3,7356 |
| 13.06.2018 | 3,7356 | 3,9355 | 3,671 | 3,837 |
| 17.06.2018 | 3,8494 | 3,9477 | 3,7971 | 3,9201 |
| 18.06.2018 | 3,8893 | 3,9939 | 3,8155 | 3,9293 |
| 19.06.2018 | 3,9908 | 3,9908 | 3,8556 | 3,8986 |
| 20.06.2018 | 3,8801 | 4,0738 | 3,874 | 4,0708 |
| 21.06.2018 | 4,1138 | 4,3229 | 4,0953 | 4,289 |
| 24.06.2018 | 4,3075 | 4,3506 | 3,8616 | 3,8616 |
| 25.06.2018 | 3,874 | 3,9662 | 3,8094 | 3,831 |
| 26.06.2018 | 3,8463 | 3,8986 | 3,8002 | 3,8033 |
| 27.06.2018 | 3,8094 | 3,8094 | 3,6926 | 3,6956 |
| 28.06.2018 | 3,7203 | 3,8155 | 3,711 | 3,7695 |
| 01.07.2018 | 3,7755 | 3,8125 | 3,7203 | 3,7695 |
| 02.07.2018 | 3,7817 | 3,7971 | 3,6679 | 3,7079 |
| 03.07.2018 | 3,7294 | 3,7418 | 3,671 | 3,7203 |
| 04.07.2018 | 3,748 | 3,751 | 3,6864 | 3,6956 |
| 05.07.2018 | 3,7018 | 3,7264 | 3,6526 | 3,6741 |
| 08.07.2018 | 3,6803 | 3,7079 | 3,6619 | 3,7079 |
| 09.07.2018 | 3,6956 | 3,7571 | 3,6619 | 3,751 |
| 10.07.2018 | 3,751 | 3,751 | 3,5665 | 3,6649 |
| 11.07.2018 | 3,7018 | 3,7018 | 3,5081 | 3,5573 |
| 12.07.2018 | 3,5665 | 3,6895 | 3,5665 | 3,6157 |
| 15.07.2018 | 3,6157 | 3,6557 | 3,5819 | 3,6218 |
| 16.07.2018 | 3,6218 | 3,6895 | 3,5911 | 3,6434 |
| 17.07.2018 | 3,6741 | 3,6741 | 3,5142 | 3,5819 |
| 18.07.2018 | 3,5973 | 3,7848 | 3,5973 | 3,7633 |
| 19.07.2018 | 3,7418 | 3,7755 | 3,6926 | 3,7571 |
| 22.07.2018 | 3,7571 | 3,7725 | 3,7203 | 3,7664 |
| 23.07.2018 | 3,7387 | 3,748 | 3,5727 | 3,6834 |
| 24.07.2018 | 3,6834 | 3,6834 | 3,585 | 3,6096 |
| 25.07.2018 | 3,6188 | 3,6619 | 3,5388 | 3,5911 |
| 26.07.2018 | 3,6003 | 3,6311 | 3,5512 | 3,5973 |
| 29.07.2018 | 3,6126 | 3,6588 | 3,6034 | 3,628 |
| 30.07.2018 | 3,6311 | 3,6403 | 3,6034 | 3,628 |
| 31.07.2018 | 3,6342 | 3,6741 | 3,6034 | 3,6373 |
| 01.08.2018 | 3,6373 | 3,6373 | 3,545 | 3,5512 |
| 02.08.2018 | 3,5512 | 3,6526 | 3,5481 | 3,6249 |
| 05.08.2018 | 3,6218 | 3,6218 | 3,4558 | 3,5235 |
| 06.08.2018 | 3,5265 | 3,5942 | 3,5265 | 3,5634 |
| 07.08.2018 | 3,5973 | 3,6096 | 3,5634 | 3,6096 |
| 08.08.2018 | 3,5973 | 3,6126 | 3,5173 | 3,5388 |
| 09.08.2018 | 3,4897 | 3,5973 | 3,2345 | 3,5265 |
| 12.08.2018 | 3,5112 | 3,5758 | 3,4374 | 3,5357 |
| 13.08.2018 | 3,5419 | 3,6987 | 3,5297 | 3,6557 |
| 14.08.2018 | 3,6649 | 3,7356 | 3,5512 | 3,5973 |
| 15.08.2018 | 3,5973 | 3,6434 | 3,2683 | 3,3021 |
| 16.08.2018 | 3,2898 | 3,4097 | 3,1975 | 3,3697 |
| 19.08.2018 | 3,3666 | 3,4189 | 3,3605 | 3,3605 |
| 26.08.2018 | 3,3605 | 3,5297 | 3,3482 | 3,4189 |
| 27.08.2018 | 3,4189 | 3,6772 | 3,3974 | 3,6034 |
| 28.08.2018 | 3,5419 | 3,8771 | 3,5419 | 3,7695 |
| 30.08.2018 | 3,7664 | 4,3444 | 3,7233 | 4,1168 |
| 02.09.2018 | 4,1199 | 4,3351 | 3,9969 | 3,9969 |
| 03.09.2018 | 4,0062 | 4,2952 | 4 | 4,1753 |
| 04.09.2018 | 4,1691 | 4,2275 | 4,0584 | 4,0708 |
| 05.09.2018 | 4,0708 | 4,1476 | 4,0247 | 4,0247 |
| 06.09.2018 | 4,0523 | 4,1199 | 3,9201 | 3,9632 |
| 09.09.2018 | 3,9632 | 3,9816 | 3,8033 | 3,8033 |
| 10.09.2018 | 3,8063 | 3,9693 | 3,754 | 3,8986 |
| 11.09.2018 | 3,8986 | 4,0031 | 3,8647 | 3,9601 |
| 12.09.2018 | 3,9969 | 3,9969 | 3,8801 | 3,8924 |
| 13.09.2018 | 3,9231 | 3,9508 | 3,7571 | 3,7664 |
| 16.09.2018 | 3,8094 | 3,8155 | 3,5543 | 3,6588 |
| 17.09.2018 | 3,671 | 3,748 | 3,6526 | 3,748 |
| 18.09.2018 | 3,7141 | 3,9047 | 3,7141 | 3,837 |
| 19.09.2018 | 3,8986 | 3,9047 | 3,711 | 3,7264 |
| 20.09.2018 | 3,7387 | 3,8063 | 3,7049 | 3,8063 |
| 23.09.2018 | 3,8525 | 3,874 | 3,7695 | 3,7879 |
| 24.09.2018 | 3,8125 | 3,8186 | 3,7725 | 3,8033 |
| 25.09.2018 | 3,831 | 3,9201 | 3,831 | 3,9201 |
| 26.09.2018 | 3,9262 | 4,1199 | 3,9231 | 4,1077 |
| 27.09.2018 | 4,1199 | 4,1199 | 3,9139 | 4,0462 |
| 30.09.2018 | 4,0738 | 4,1046 | 3,9416 | 4,04 |
| 01.10.2018 | 4,0278 | 4,1015 | 4 | 4,0677 |
| 02.10.2018 | 4,0615 | 4,0708 | 3,9539 | 4,0584 |
| 03.10.2018 | 4,0338 | 4,1937 | 4,0307 | 4,0861 |
| 04.10.2018 | 4,1384 | 4,2675 | 4,1354 | 4,2091 |
| 07.10.2018 | 4,2091 | 4,2675 | 4,1753 | 4,1999 |
| 08.10.2018 | 4,2399 | 4,289 | 4,166 | 4,1968 |
| 09.10.2018 | 4,1598 | 4,1845 | 3,9969 | 4,0247 |
| 10.10.2018 | 3,9662 | 4,0984 | 3,9508 | 4,0584 |
| 11.10.2018 | 4,0708 | 4,1907 | 4,0216 | 4,123 |
| 14.10.2018 | 4,1261 | 4,1476 | 3,9477 | 3,9477 |
| 15.10.2018 | 3,9539 | 4,0031 | 3,8863 | 3,9508 |
| 16.10.2018 | 3,9632 | 3,9969 | 3,9201 | 3,9477 |
| 17.10.2018 | 3,9969 | 4 | 3,9324 | 3,9477 |
| 18.10.2018 | 3,9662 | 3,9662 | 3,9324 | 3,9447 |
| 21.10.2018 | 4,0031 | 4,08 | 3,9477 | 3,9847 |
| 22.10.2018 | 4,0123 | 4,0278 | 3,9262 | 4 |
| 23.10.2018 | 4,0338 | 4,0338 | 3,9416 | 4,0278 |
| 24.10.2018 | 4,0338 | 4,0338 | 3,8924 | 3,9693 |
| 25.10.2018 | 3,874 | 3,8771 | 3,4742 | 3,5357 |
| 29.10.2018 | 3,5727 | 3,588 | 3,3821 | 3,4374 |
| 30.10.2018 | 3,4712 | 3,754 | 3,4405 | 3,6895 |
| 31.10.2018 | 3,7203 | 3,7633 | 3,5634 | 3,7049 |
| 01.11.2018 | 3,7203 | 3,8094 | 3,6649 | 3,8094 |
| 04.11.2018 | 3,8094 | 3,8401 | 3,7049 | 3,754 |
| 05.11.2018 | 3,7571 | 3,7602 | 3,5388 | 3,5634 |
| 06.11.2018 | 3,5665 | 3,6772 | 3,5665 | 3,628 |
| 07.11.2018 | 3,6649 | 3,6803 | 3,5665 | 3,6126 |
| 08.11.2018 | 3,6065 | 3,6403 | 3,4527 | 3,4835 |
| 11.11.2018 | 3,5112 | 3,6003 | 3,3267 | 3,3267 |
| 12.11.2018 | 3,3267 | 3,4251 | 3,3144 | 3,3144 |
| 13.11.2018 | 3,3328 | 3,3605 | 3,256 | 3,2683 |
| 14.11.2018 | 3,299 | 3,3451 | 3,2652 | 3,3113 |
| 15.11.2018 | 3,3175 | 3,3482 | 3,2806 | 3,3267 |
| 18.11.2018 | 3,3513 | 3,379 | 3,2775 | 3,3144 |
| 19.11.2018 | 3,3678 | 3,3678 | 3,1668 | 3,2358 |
| 20.11.2018 | 3,2139 | 3,2422 | 3,1668 | 3,2265 |
| 21.11.2018 | 3,1982 | 3,2609 | 3,1825 | 3,2609 |
| 22.11.2018 | 3,2609 | 3,3489 | 3,2265 | 3,3489 |
| 25.11.2018 | 3,3489 | 3,3898 | 3,3019 | 3,3521 |
| 26.11.2018 | 3,3238 | 3,3301 | 3,2579 | 3,3081 |
| 27.11.2018 | 3,3081 | 3,4872 | 3,2955 | 3,4464 |
| 28.11.2018 | 3,484 | 3,5406 | 3,4589 | 3,4683 |
| 29.11.2018 | 3,4557 | 3,4746 | 3,3081 | 3,396 |
| 02.12.2018 | 3,4243 | 3,4557 | 3,3049 | 3,3049 |
| 03.12.2018 | 3,3049 | 3,3364 | 3,2547 | 3,3144 |
| 04.12.2018 | 3,3113 | 3,3489 | 3,2798 | 3,3427 |
| 05.12.2018 | 3,2987 | 3,3364 | 3,2296 | 3,239 |
| 06.12.2018 | 3,2452 | 3,2673 | 3,2076 | 3,239 |
| 09.12.2018 | 3,239 | 3,2484 | 3,1762 | 3,1762 |
| 10.12.2018 | 3,2108 | 3,2108 | 3,0423 | 3,0838 |
| 11.12.2018 | 3,0838 | 3,0964 | 2,9795 | 3,0662 |
| 12.12.2018 | 3,0662 | 3,1887 | 3,0448 | 3,1416 |
| 13.12.2018 | 3,114 | 3,217 | 3,0926 | 3,1378 |
| 16.12.2018 | 3,1825 | 3,2233 | 3,0738 | 3,1542 |
| 17.12.2018 | 3,1855 | 3,217 | 3,1366 | 3,2108 |
| 18.12.2018 | 3,2233 | 3,2862 | 3,2108 | 3,2767 |
| 19.12.2018 | 3,2201 | 3,2736 | 3,2108 | 3,2422 |
| 20.12.2018 | 3,2422 | 3,371 | 3,217 | 3,3113 |
| 23.12.2018 | 3,3301 | 3,3427 | 3,1887 | 3,1887 |
| 24.12.2018 | 3,1887 | 3,1887 | 3,1416 | 3,1887 |
| 25.12.2018 | 3,1793 | 3,2201 | 3,1479 | 3,2201 |
| 26.12.2018 | 3,239 | 3,2452 | 3,1542 | 3,1762 |
| 27.12.2018 | 3,1762 | 3,1825 | 3,1215 | 3,1825 |
| 30.12.2018 | 3,173 | 3,2798 | 3,1416 | 3,1416 |