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
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3,8082
KAPANIŞ 3,8091
En Düşük
DÜŞÜK 2,791
En Yüksek
YÜKSEK 4,8182
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2019 | 3,1266 | 3,1341 | 2,9845 | 3,0788 |
| 02.01.2019 | 3,0486 | 3,0951 | 3,0122 | 3,0248 |
| 03.01.2019 | 3,0323 | 3,0964 | 2,9557 | 3,0712 |
| 06.01.2019 | 3,0914 | 3,173 | 3,026 | 3,173 |
| 07.01.2019 | 3,1604 | 3,1668 | 3,08 | 3,1447 |
| 08.01.2019 | 3,1604 | 3,3238 | 3,129 | 3,2892 |
| 09.01.2019 | 3,2987 | 3,5375 | 3,2862 | 3,528 |
| 10.01.2019 | 3,528 | 3,5437 | 3,4086 | 3,4872 |
| 13.01.2019 | 3,4935 | 3,5751 | 3,4872 | 3,4872 |
| 14.01.2019 | 3,5029 | 3,5594 | 3,4746 | 3,5092 |
| 15.01.2019 | 3,5123 | 3,5469 | 3,4683 | 3,5186 |
| 16.01.2019 | 3,5343 | 3,5783 | 3,484 | 3,484 |
| 17.01.2019 | 3,484 | 3,6191 | 3,4181 | 3,5908 |
| 20.01.2019 | 3,5908 | 3,6223 | 3,5029 | 3,5469 |
| 21.01.2019 | 3,5249 | 3,6223 | 3,5249 | 3,5751 |
| 22.01.2019 | 3,5751 | 3,5971 | 3,5186 | 3,5375 |
| 23.01.2019 | 3,5406 | 3,6443 | 3,5092 | 3,6254 |
| 24.01.2019 | 3,6411 | 3,7197 | 3,6034 | 3,7197 |
| 27.01.2019 | 3,7071 | 3,8013 | 3,6851 | 3,7574 |
| 28.01.2019 | 3,7542 | 3,8265 | 3,7323 | 3,8265 |
| 29.01.2019 | 3,8076 | 3,9553 | 3,7416 | 3,8328 |
| 30.01.2019 | 3,8359 | 3,927 | 3,7668 | 3,7668 |
| 31.01.2019 | 3,7605 | 3,8202 | 3,6286 | 3,6474 |
| 03.02.2019 | 3,66 | 3,7291 | 3,5311 | 3,5783 |
| 04.02.2019 | 3,5908 | 3,6726 | 3,4935 | 3,6286 |
| 05.02.2019 | 3,6443 | 3,6883 | 3,5814 | 3,6348 |
| 06.02.2019 | 3,6569 | 3,66 | 3,55 | 3,6003 |
| 07.02.2019 | 3,6003 | 3,6129 | 3,5218 | 3,5783 |
| 10.02.2019 | 3,6129 | 3,6505 | 3,5783 | 3,6286 |
| 11.02.2019 | 3,6316 | 3,7259 | 3,5311 | 3,7134 |
| 12.02.2019 | 3,704 | 3,704 | 3,44 | 3,4809 |
| 13.02.2019 | 3,5029 | 3,5123 | 3,3929 | 3,3929 |
| 14.02.2019 | 3,4086 | 3,4181 | 3,3144 | 3,3364 |
| 17.02.2019 | 3,3552 | 3,4086 | 3,3113 | 3,3929 |
| 18.02.2019 | 3,4118 | 3,4778 | 3,3458 | 3,4338 |
| 19.02.2019 | 3,4338 | 3,4746 | 3,4024 | 3,4306 |
| 20.02.2019 | 3,4432 | 3,484 | 3,4086 | 3,4464 |
| 21.02.2019 | 3,4432 | 3,4715 | 3,4243 | 3,4652 |
| 24.02.2019 | 3,484 | 3,6443 | 3,484 | 3,6223 |
| 25.02.2019 | 3,6191 | 3,6788 | 3,5626 | 3,6694 |
| 26.02.2019 | 3,6569 | 3,6631 | 3,5532 | 3,6129 |
| 27.02.2019 | 3,6065 | 3,6065 | 3,484 | 3,484 |
| 28.02.2019 | 3,484 | 3,5469 | 3,4621 | 3,5154 |
| 03.03.2019 | 3,5186 | 3,528 | 3,4149 | 3,4213 |
| 04.03.2019 | 3,4086 | 3,4118 | 3,3301 | 3,3678 |
| 05.03.2019 | 3,3929 | 3,4715 | 3,3395 | 3,4495 |
| 06.03.2019 | 3,4557 | 3,4589 | 3,3521 | 3,3521 |
| 07.03.2019 | 3,3741 | 3,3741 | 3,283 | 3,3458 |
| 10.03.2019 | 3,3552 | 3,371 | 3,173 | 3,1762 |
| 11.03.2019 | 3,2108 | 3,2736 | 3,1762 | 3,2422 |
| 12.03.2019 | 3,2547 | 3,2547 | 3,124 | 3,1316 |
| 13.03.2019 | 3,1366 | 3,1825 | 3,1178 | 3,1699 |
| 14.03.2019 | 3,1762 | 3,2233 | 3,1668 | 3,2044 |
| 17.03.2019 | 3,2233 | 3,2736 | 3,1668 | 3,1793 |
| 18.03.2019 | 3,1793 | 3,2265 | 3,1636 | 3,1793 |
| 19.03.2019 | 3,1855 | 3,1951 | 3,0989 | 3,1039 |
| 20.03.2019 | 3,1447 | 3,1699 | 3,0423 | 3,07 |
| 21.03.2019 | 3,0914 | 3,1573 | 3,0272 | 3,114 |
| 24.03.2019 | 3,1039 | 3,2201 | 3,1039 | 3,1152 |
| 25.03.2019 | 3,129 | 3,173 | 3,0549 | 3,0788 |
| 26.03.2019 | 3,0926 | 3,1447 | 2,791 | 2,8752 |
| 27.03.2019 | 2,8891 | 3,0159 | 2,8375 | 2,899 |
| 28.03.2019 | 2,9054 | 3,065 | 2,9054 | 3,065 |
| 31.03.2019 | 3,0749 | 3,137 | 3,0047 | 3,0497 |
| 01.04.2019 | 3,0511 | 3,2243 | 3,0272 | 3,1688 |
| 02.04.2019 | 3,174 | 3,2482 | 3,1688 | 3,2362 |
| 03.04.2019 | 3,2362 | 3,346 | 3,1965 | 3,346 |
| 04.04.2019 | 3,3692 | 3,4253 | 3,2944 | 3,3791 |
| 07.04.2019 | 3,3791 | 3,3923 | 3,3196 | 3,3658 |
| 08.04.2019 | 3,4022 | 3,4022 | 3,3493 | 3,3956 |
| 09.04.2019 | 3,4022 | 3,4022 | 3,3228 | 3,3262 |
| 10.04.2019 | 3,3262 | 3,389 | 3,3262 | 3,3658 |
| 11.04.2019 | 3,3526 | 3,4055 | 3,3294 | 3,4055 |
| 14.04.2019 | 3,4088 | 3,4154 | 3,2971 | 3,3023 |
| 15.04.2019 | 3,3163 | 3,3658 | 3,3097 | 3,3129 |
| 16.04.2019 | 3,3196 | 3,4518 | 3,3196 | 3,4386 |
| 17.04.2019 | 3,4253 | 3,5014 | 3,389 | 3,4981 |
| 18.04.2019 | 3,4981 | 3,5014 | 3,4551 | 3,4617 |
| 21.04.2019 | 3,4716 | 3,4915 | 3,4187 | 3,4418 |
| 23.04.2019 | 3,4187 | 3,5279 | 3,3427 | 3,4585 |
| 24.04.2019 | 3,4518 | 3,4882 | 3,3692 | 3,3857 |
| 25.04.2019 | 3,3956 | 3,4915 | 3,3427 | 3,4651 |
| 28.04.2019 | 3,4849 | 3,5906 | 3,4782 | 3,5906 |
| 29.04.2019 | 3,6006 | 3,6502 | 3,4816 | 3,4849 |
| 01.05.2019 | 3,5047 | 3,5476 | 3,4551 | 3,5146 |
| 02.05.2019 | 3,508 | 3,6238 | 3,508 | 3,5973 |
| 05.05.2019 | 3,5874 | 3,6072 | 3,4882 | 3,584 |
| 06.05.2019 | 3,5047 | 3,551 | 3,4485 | 3,5245 |
| 07.05.2019 | 3,518 | 3,5476 | 3,4651 | 3,4782 |
| 08.05.2019 | 3,4882 | 3,4981 | 3,3823 | 3,3956 |
| 09.05.2019 | 3,4121 | 3,4617 | 3,346 | 3,3956 |
| 12.05.2019 | 3,4055 | 3,4187 | 3,2931 | 3,3493 |
| 13.05.2019 | 3,346 | 3,4651 | 3,3394 | 3,3791 |
| 14.05.2019 | 3,3791 | 3,4518 | 3,3129 | 3,4452 |
| 15.05.2019 | 3,4518 | 3,4849 | 3,3526 | 3,3626 |
| 16.05.2019 | 3,3526 | 3,3559 | 3,2733 | 3,3228 |
| 19.05.2019 | 3,3228 | 3,389 | 3,3228 | 3,3724 |
| 20.05.2019 | 3,3493 | 3,3758 | 3,305 | 3,3361 |
| 21.05.2019 | 3,3294 | 3,346 | 3,2071 | 3,2693 |
| 22.05.2019 | 3,2389 | 3,2918 | 3,2389 | 3,2494 |
| 23.05.2019 | 3,2534 | 3,3923 | 3,2494 | 3,3724 |
| 26.05.2019 | 3,3857 | 3,4551 | 3,3493 | 3,4253 |
| 27.05.2019 | 3,3923 | 3,5874 | 3,3923 | 3,5311 |
| 28.05.2019 | 3,5411 | 3,6171 | 3,4915 | 3,518 |
| 29.05.2019 | 3,518 | 3,6634 | 3,518 | 3,627 |
| 30.05.2019 | 3,6105 | 3,6535 | 3,5245 | 3,6403 |
| 02.06.2019 | 3,6336 | 3,6601 | 3,5576 | 3,5906 |
| 06.06.2019 | 3,5709 | 3,7791 | 3,4716 | 3,7758 |
| 09.06.2019 | 3,7461 | 3,8651 | 3,703 | 3,7857 |
| 10.06.2019 | 3,7891 | 3,8188 | 3,6932 | 3,7196 |
| 11.06.2019 | 3,7097 | 3,7957 | 3,6833 | 3,7626 |
| 12.06.2019 | 3,7626 | 3,7626 | 3,6634 | 3,6799 |
| 13.06.2019 | 3,6932 | 3,7989 | 3,6733 | 3,7692 |
| 16.06.2019 | 3,756 | 3,8552 | 3,6998 | 3,8221 |
| 17.06.2019 | 3,8221 | 3,9642 | 3,7824 | 3,9081 |
| 18.06.2019 | 3,9081 | 4,0535 | 3,8916 | 3,9808 |
| 19.06.2019 | 3,9841 | 4,0668 | 3,9047 | 3,9047 |
| 20.06.2019 | 3,9015 | 3,9974 | 3,8816 | 3,9874 |
| 23.06.2019 | 4,0006 | 4,0833 | 3,9015 | 3,9775 |
| 24.06.2019 | 3,9742 | 4,1295 | 3,9047 | 4,0205 |
| 25.06.2019 | 4,0205 | 4,0767 | 3,9709 | 4,0072 |
| 26.06.2019 | 4,0668 | 4,1229 | 4,0337 | 4,0403 |
| 27.06.2019 | 4,0569 | 4,1528 | 4,0535 | 4,1329 |
| 30.06.2019 | 4,1792 | 4,2023 | 4,0271 | 4,0469 |
| 01.07.2019 | 4,0469 | 4,0866 | 4,0205 | 4,0668 |
| 02.07.2019 | 4,0668 | 4,1164 | 4,037 | 4,0734 |
| 03.07.2019 | 4,0734 | 4,0999 | 3,961 | 4,0006 |
| 04.07.2019 | 3,9742 | 4,0403 | 3,9246 | 3,9445 |
| 07.07.2019 | 3,9445 | 4,0304 | 3,9114 | 3,9907 |
| 08.07.2019 | 3,9676 | 3,9974 | 3,9114 | 3,994 |
| 09.07.2019 | 3,994 | 4,0535 | 3,9709 | 3,9974 |
| 10.07.2019 | 4,004 | 4,0933 | 4,004 | 4,0436 |
| 11.07.2019 | 4,037 | 4,0965 | 3,9411 | 3,9445 |
| 15.07.2019 | 3,9477 | 4,08 | 3,9345 | 4,0006 |
| 16.07.2019 | 4,0139 | 4,1594 | 4,0139 | 4,1197 |
| 17.07.2019 | 4,1229 | 4,1892 | 4,037 | 4,1792 |
| 18.07.2019 | 4,1792 | 4,199 | 4,1031 | 4,1395 |
| 21.07.2019 | 4,1329 | 4,1627 | 4,0304 | 4,113 |
| 22.07.2019 | 4,1098 | 4,1494 | 4,0601 | 4,1329 |
| 23.07.2019 | 4,1329 | 4,2783 | 4,1229 | 4,199 |
| 24.07.2019 | 4,2188 | 4,2586 | 4,1329 | 4,1924 |
| 25.07.2019 | 4,1892 | 4,2089 | 4,113 | 4,1395 |
| 28.07.2019 | 4,1462 | 4,1494 | 4,0403 | 4,08 |
| 29.07.2019 | 4,0866 | 4,1329 | 3,9907 | 4,0734 |
| 30.07.2019 | 4,08 | 4,08 | 3,9709 | 4,0403 |
| 31.07.2019 | 4,0072 | 4,0271 | 3,9411 | 3,994 |
| 01.08.2019 | 4,004 | 4,0172 | 3,8618 | 3,8683 |
| 04.08.2019 | 3,8683 | 3,9411 | 3,8419 | 3,8552 |
| 05.08.2019 | 3,8618 | 3,928 | 3,8353 | 3,875 |
| 06.08.2019 | 3,8916 | 3,8948 | 3,7659 | 3,7692 |
| 07.08.2019 | 3,7989 | 3,8518 | 3,7758 | 3,7857 |
| 08.08.2019 | 3,7957 | 3,8518 | 3,7494 | 3,7891 |
| 14.08.2019 | 3,7824 | 3,885 | 3,7362 | 3,8486 |
| 15.08.2019 | 3,8518 | 4,0271 | 3,8486 | 3,9841 |
| 18.08.2019 | 4,0072 | 4,0238 | 3,918 | 3,9511 |
| 19.08.2019 | 3,961 | 4,0139 | 3,8683 | 3,875 |
| 20.08.2019 | 3,8882 | 3,9081 | 3,8452 | 3,8618 |
| 21.08.2019 | 3,885 | 3,885 | 3,756 | 3,7824 |
| 22.08.2019 | 3,7891 | 3,9445 | 3,7527 | 3,9015 |
| 25.08.2019 | 3,8089 | 3,8982 | 3,8056 | 3,8387 |
| 26.08.2019 | 3,8618 | 3,918 | 3,7989 | 3,9114 |
| 27.08.2019 | 3,9114 | 3,9114 | 3,8056 | 3,8387 |
| 28.08.2019 | 3,8518 | 3,9081 | 3,8321 | 3,885 |
| 01.09.2019 | 3,8783 | 3,9544 | 3,875 | 3,9345 |
| 02.09.2019 | 3,8948 | 4,0337 | 3,8882 | 3,9775 |
| 03.09.2019 | 4,0238 | 4,0271 | 3,9411 | 3,9544 |
| 04.09.2019 | 4,0006 | 4,0006 | 3,885 | 3,9147 |
| 05.09.2019 | 3,9312 | 3,9312 | 3,8419 | 3,8683 |
| 08.09.2019 | 3,8882 | 3,9345 | 3,8816 | 3,9047 |
| 09.09.2019 | 3,8552 | 3,9378 | 3,8552 | 3,9378 |
| 10.09.2019 | 3,9378 | 4,0205 | 3,9015 | 4,0205 |
| 11.09.2019 | 4,0205 | 4,0205 | 3,9511 | 3,9676 |
| 12.09.2019 | 3,9775 | 4,0172 | 3,9445 | 3,9974 |
| 15.09.2019 | 3,9676 | 4,0999 | 3,9676 | 4,0999 |
| 16.09.2019 | 4,0999 | 4,1031 | 3,9676 | 4,004 |
| 17.09.2019 | 4,004 | 4,0072 | 3,928 | 3,9477 |
| 18.09.2019 | 3,9477 | 3,9544 | 3,8023 | 3,8221 |
| 19.09.2019 | 3,8287 | 3,8717 | 3,7824 | 3,8651 |
| 22.09.2019 | 3,8651 | 3,875 | 3,7891 | 3,8321 |
| 23.09.2019 | 3,875 | 3,9477 | 3,8651 | 3,875 |
| 24.09.2019 | 3,8618 | 3,9477 | 3,8486 | 3,9345 |
| 25.09.2019 | 3,994 | 4,037 | 3,9213 | 3,9378 |
| 26.09.2019 | 3,9378 | 4,0238 | 3,9378 | 3,9907 |
| 29.09.2019 | 4,0139 | 4,0337 | 3,8948 | 3,928 |
| 30.09.2019 | 3,9312 | 3,9511 | 3,8948 | 3,9147 |
| 01.10.2019 | 3,9312 | 3,9411 | 3,8651 | 3,9378 |
| 02.10.2019 | 3,9411 | 3,9907 | 3,8916 | 3,9775 |
| 03.10.2019 | 3,9709 | 3,9841 | 3,9015 | 3,9445 |
| 06.10.2019 | 3,9213 | 4,0403 | 3,8948 | 3,994 |
| 07.10.2019 | 3,9445 | 4,1462 | 3,9147 | 4,0172 |
| 08.10.2019 | 4,0006 | 4,037 | 3,9477 | 3,9511 |
| 09.10.2019 | 4,0271 | 4,0965 | 3,8419 | 3,8948 |
| 10.10.2019 | 3,8948 | 3,9445 | 3,875 | 3,9213 |
| 13.10.2019 | 3,8816 | 3,9312 | 3,7626 | 3,9312 |
| 14.10.2019 | 3,9312 | 4,0469 | 3,9047 | 4,0072 |
| 15.10.2019 | 4,0072 | 4,0469 | 3,9312 | 3,9742 |
| 16.10.2019 | 3,9544 | 4,0668 | 3,9114 | 3,9974 |
| 17.10.2019 | 4,0601 | 4,1164 | 4,0106 | 4,0734 |
| 20.10.2019 | 4,0767 | 4,1064 | 3,9808 | 3,9808 |
| 21.10.2019 | 4,004 | 4,0503 | 3,9642 | 3,9874 |
| 22.10.2019 | 4,0139 | 4,0535 | 3,9841 | 4,0337 |
| 23.10.2019 | 4,0933 | 4,2652 | 4,0469 | 4,2288 |
| 24.10.2019 | 4,2652 | 4,3147 | 4,2057 | 4,2718 |
| 27.10.2019 | 4,2751 | 4,3081 | 4,2156 | 4,2255 |
| 29.10.2019 | 4,1759 | 4,3147 | 4,1295 | 4,1825 |
| 30.10.2019 | 4,2222 | 4,3511 | 4,2222 | 4,2652 |
| 31.10.2019 | 4,2817 | 4,328 | 4,2586 | 4,2883 |
| 03.11.2019 | 4,3247 | 4,4866 | 4,285 | 4,4239 |
| 04.11.2019 | 4,4437 | 4,4966 | 4,3511 | 4,4933 |
| 05.11.2019 | 4,4966 | 4,5462 | 4,4371 | 4,5363 |
| 06.11.2019 | 4,5694 | 4,7446 | 4,5363 | 4,6288 |
| 07.11.2019 | 4,6354 | 4,6718 | 4,4701 | 4,4701 |
| 10.11.2019 | 4,4701 | 4,5065 | 4,3445 | 4,3742 |
| 11.11.2019 | 4,3875 | 4,4172 | 4,3445 | 4,3545 |
| 12.11.2019 | 4,3478 | 4,404 | 4,2949 | 4,371 |
| 13.11.2019 | 4,3776 | 4,4271 | 4,3147 | 4,4271 |
| 14.11.2019 | 4,4503 | 4,5032 | 4,3908 | 4,4866 |
| 17.11.2019 | 4,5296 | 4,5727 | 4,4866 | 4,5131 |
| 18.11.2019 | 4,5893 | 4,5893 | 4,4512 | 4,468 |
| 19.11.2019 | 4,4612 | 4,4612 | 4,404 | 4,4074 |
| 20.11.2019 | 4,4074 | 4,4309 | 4,3771 | 4,3771 |
| 21.11.2019 | 4,3839 | 4,4074 | 4,3636 | 4,4006 |
| 24.11.2019 | 4,4309 | 4,468 | 4,3467 | 4,3535 |
| 25.11.2019 | 4,3333 | 4,367 | 4,2458 | 4,2458 |
| 26.11.2019 | 4,2525 | 4,3131 | 4,2357 | 4,2357 |
| 27.11.2019 | 4,2424 | 4,33 | 4,2391 | 4,2694 |
| 28.11.2019 | 4,2694 | 4,3131 | 4,2559 | 4,2963 |
| 01.12.2019 | 4,3467 | 4,3535 | 4,2997 | 4,33 |
| 02.12.2019 | 4,3232 | 4,3333 | 4,2458 | 4,2458 |
| 03.12.2019 | 4,2626 | 4,2727 | 4,2323 | 4,2525 |
| 04.12.2019 | 4,2761 | 4,4579 | 4,2761 | 4,4175 |
| 05.12.2019 | 4,4209 | 4,4579 | 4,3164 | 4,3603 |
| 08.12.2019 | 4,3535 | 4,3771 | 4,2794 | 4,3367 |
| 09.12.2019 | 4,3434 | 4,3737 | 4,2828 | 4,2828 |
| 10.12.2019 | 4,2828 | 4,3266 | 4,2491 | 4,3164 |
| 11.12.2019 | 4,3232 | 4,4175 | 4,3232 | 4,4175 |
| 12.12.2019 | 4,4445 | 4,5421 | 4,4445 | 4,5387 |
| 15.12.2019 | 4,6195 | 4,6734 | 4,5858 | 4,6128 |
| 16.12.2019 | 4,633 | 4,633 | 4,4815 | 4,4915 |
| 17.12.2019 | 4,4915 | 4,4915 | 4,4276 | 4,4714 |
| 18.12.2019 | 4,4882 | 4,5252 | 4,4748 | 4,5051 |
| 19.12.2019 | 4,5051 | 4,5521 | 4,4478 | 4,5185 |
| 22.12.2019 | 4,5387 | 4,569 | 4,5118 | 4,5657 |
| 23.12.2019 | 4,5757 | 4,6229 | 4,5555 | 4,5791 |
| 24.12.2019 | 4,5791 | 4,5993 | 4,5421 | 4,5926 |
| 25.12.2019 | 4,6162 | 4,7239 | 4,6162 | 4,6162 |
| 26.12.2019 | 4,633 | 4,7239 | 4,633 | 4,6869 |
| 29.12.2019 | 4,7105 | 4,7374 | 4,6936 | 4,7374 |
| 30.12.2019 | 4,7441 | 4,8182 | 4,7272 | 4,771 |