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
2020 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 5,8506
KAPANIŞ 5,846
En Düşük
DÜŞÜK 2,835
En Yüksek
YÜKSEK 9,4461
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2020 | 4,7811 | 4,7946 | 4,6969 | 4,7105 |
| 02.01.2020 | 4,7105 | 4,7575 | 4,5488 | 4,6465 |
| 05.01.2020 | 4,6431 | 4,6566 | 4,5858 | 4,6465 |
| 06.01.2020 | 4,7138 | 4,8047 | 4,6802 | 4,7946 |
| 07.01.2020 | 4,7879 | 4,8215 | 4,7138 | 4,8114 |
| 08.01.2020 | 4,9057 | 4,9427 | 4,8215 | 4,9427 |
| 09.01.2020 | 4,9764 | 4,9764 | 4,835 | 4,9124 |
| 12.01.2020 | 4,9494 | 5,0033 | 4,8821 | 4,9865 |
| 13.01.2020 | 4,9832 | 5,0606 | 4,9394 | 5,0606 |
| 14.01.2020 | 5,0606 | 5,1347 | 4,9764 | 5,1111 |
| 15.01.2020 | 5,1245 | 5,229 | 5,037 | 5,037 |
| 16.01.2020 | 5,0572 | 5,165 | 4,9158 | 5,1178 |
| 19.01.2020 | 5,1312 | 5,1851 | 5,101 | 5,1818 |
| 20.01.2020 | 5,1312 | 5,2963 | 5,1178 | 5,266 |
| 21.01.2020 | 5,2862 | 5,3132 | 5,1145 | 5,165 |
| 22.01.2020 | 5,1448 | 5,202 | 5,0539 | 5,0909 |
| 23.01.2020 | 5,1414 | 5,1448 | 4,963 | 4,9899 |
| 26.01.2020 | 4,9899 | 4,9899 | 4,9259 | 4,9865 |
| 27.01.2020 | 4,9865 | 5,0438 | 4,9427 | 5,01 |
| 28.01.2020 | 5,0303 | 5,1312 | 5,0303 | 5,1312 |
| 29.01.2020 | 5,1312 | 5,1312 | 4,9865 | 5,0741 |
| 30.01.2020 | 5,0976 | 5,1111 | 4,9832 | 5,0505 |
| 02.02.2020 | 5,0539 | 5,1178 | 4,9798 | 4,9899 |
| 03.02.2020 | 5,0336 | 5,0707 | 4,9899 | 5,0539 |
| 04.02.2020 | 5,0707 | 5,101 | 5,0135 | 5,0202 |
| 05.02.2020 | 5,037 | 5,0808 | 4,9933 | 5,0168 |
| 06.02.2020 | 4,9832 | 5,0168 | 4,9461 | 5,0033 |
| 09.02.2020 | 4,9663 | 4,9832 | 4,8182 | 4,8687 |
| 10.02.2020 | 4,936 | 4,9697 | 4,8451 | 4,9023 |
| 11.02.2020 | 4,9697 | 5,1987 | 4,8754 | 5,1212 |
| 12.02.2020 | 5,1448 | 5,5185 | 5,1245 | 5,4344 |
| 13.02.2020 | 5,4613 | 5,5218 | 5,3468 | 5,367 |
| 16.02.2020 | 5,3905 | 5,4714 | 5,3602 | 5,3872 |
| 17.02.2020 | 5,367 | 5,3838 | 5,2525 | 5,266 |
| 18.02.2020 | 5,3199 | 5,4647 | 5,3132 | 5,4647 |
| 19.02.2020 | 5,4647 | 5,5522 | 5,2996 | 5,3063 |
| 20.02.2020 | 5,3063 | 5,4041 | 5,276 | 5,3435 |
| 23.02.2020 | 5,3063 | 5,3838 | 5,1784 | 5,2256 |
| 24.02.2020 | 5,2222 | 5,2862 | 5,1515 | 5,1784 |
| 25.02.2020 | 5,1784 | 5,3939 | 5,1481 | 5,3737 |
| 26.02.2020 | 5,3232 | 5,34 | 5,1751 | 5,1751 |
| 27.02.2020 | 4,9832 | 5,2693 | 4,7609 | 5,2525 |
| 01.03.2020 | 5,2794 | 5,4411 | 5,1784 | 5,3872 |
| 02.03.2020 | 5,431 | 5,4511 | 5,1953 | 5,2626 |
| 03.03.2020 | 5,2727 | 5,2727 | 5,1077 | 5,1414 |
| 04.03.2020 | 5,2054 | 5,2457 | 5,1347 | 5,1515 |
| 05.03.2020 | 5,2188 | 5,2256 | 5,0505 | 5,1919 |
| 08.03.2020 | 5,1111 | 5,1178 | 4,9091 | 5 |
| 09.03.2020 | 5,1044 | 5,2256 | 4,7475 | 4,7542 |
| 10.03.2020 | 4,7542 | 4,8148 | 4,606 | 4,7239 |
| 11.03.2020 | 4,6869 | 4,7811 | 4,4242 | 4,4545 |
| 12.03.2020 | 4,3939 | 4,6128 | 4,2188 | 4,2255 |
| 15.03.2020 | 4,2222 | 4,2222 | 3,8047 | 3,8047 |
| 16.03.2020 | 3,8989 | 3,8989 | 3,4242 | 3,4242 |
| 17.03.2020 | 3,274 | 3,4747 | 3,1313 | 3,1313 |
| 18.03.2020 | 3,0748 | 3,0949 | 2,835 | 2,9737 |
| 19.03.2020 | 3,0896 | 3,196 | 2,9831 | 3,1435 |
| 22.03.2020 | 3,1983 | 3,4176 | 2,9082 | 3,3079 |
| 23.03.2020 | 3,4811 | 3,6118 | 3,347 | 3,4999 |
| 24.03.2020 | 3,7417 | 3,7417 | 3,4999 | 3,5288 |
| 25.03.2020 | 3,536 | 3,5576 | 3,474 | 3,5143 |
| 26.03.2020 | 3,5375 | 3,6262 | 3,422 | 3,5143 |
| 29.03.2020 | 3,5143 | 3,5143 | 3,357 | 3,3946 |
| 30.03.2020 | 3,4999 | 3,5562 | 3,4263 | 3,5562 |
| 31.03.2020 | 3,536 | 3,7164 | 3,4667 | 3,6804 |
| 01.04.2020 | 3,6948 | 3,8607 | 3,5807 | 3,8607 |
| 02.04.2020 | 3,8607 | 3,969 | 3,7164 | 3,969 |
| 05.04.2020 | 3,969 | 4,1746 | 3,9113 | 4,1746 |
| 06.04.2020 | 4,1927 | 4,5896 | 4,1927 | 4,2684 |
| 07.04.2020 | 4,2721 | 4,3623 | 4,2215 | 4,2215 |
| 08.04.2020 | 4,2324 | 4,2613 | 4,0845 | 4,0917 |
| 09.04.2020 | 4,1133 | 4,153 | 4,0376 | 4,1061 |
| 12.04.2020 | 4,1025 | 4,1025 | 3,9978 | 4,0014 |
| 13.04.2020 | 4,0122 | 4,0772 | 4,0122 | 4,0556 |
| 14.04.2020 | 4,0556 | 4,07 | 3,7669 | 3,9509 |
| 15.04.2020 | 3,9654 | 4,0953 | 3,8968 | 4,0592 |
| 16.04.2020 | 4,1206 | 4,236 | 4,1206 | 4,1783 |
| 19.04.2020 | 4,2577 | 4,3442 | 4,2071 | 4,3334 |
| 20.04.2020 | 4,3046 | 4,3226 | 4,1855 | 4,2829 |
| 21.04.2020 | 4,319 | 4,3298 | 4,2613 | 4,2648 |
| 23.04.2020 | 4,2721 | 4,2721 | 4,1855 | 4,236 |
| 26.04.2020 | 4,2938 | 4,4561 | 4,2684 | 4,3839 |
| 27.04.2020 | 4,4055 | 4,503 | 4,3154 | 4,4128 |
| 28.04.2020 | 4,4524 | 4,4993 | 4,3947 | 4,4416 |
| 29.04.2020 | 4,4849 | 4,6509 | 4,4164 | 4,5679 |
| 03.05.2020 | 4,5462 | 4,5462 | 4,3442 | 4,402 |
| 04.05.2020 | 4,5462 | 4,5968 | 4,2577 | 4,3803 |
| 05.05.2020 | 4,402 | 4,4128 | 4,2288 | 4,2577 |
| 06.05.2020 | 4,2648 | 4,2757 | 4,0737 | 4,0772 |
| 07.05.2020 | 4,1494 | 4,1494 | 3,9545 | 3,9582 |
| 10.05.2020 | 4,0339 | 4,0845 | 3,969 | 4,0051 |
| 11.05.2020 | 4,0051 | 4,1963 | 3,9799 | 4,1963 |
| 12.05.2020 | 4,1963 | 4,2179 | 4,1494 | 4,1819 |
| 13.05.2020 | 4,1458 | 4,1855 | 4,0917 | 4,1855 |
| 14.05.2020 | 4,2144 | 4,254 | 4,1855 | 4,1855 |
| 17.05.2020 | 4,2288 | 4,337 | 4,2215 | 4,3117 |
| 19.05.2020 | 4,337 | 4,438 | 4,337 | 4,3947 |
| 20.05.2020 | 4,4092 | 4,4308 | 4,2577 | 4,3261 |
| 21.05.2020 | 4,2757 | 4,3875 | 4,2324 | 4,3659 |
| 26.05.2020 | 4,4092 | 4,5571 | 4,3875 | 4,5499 |
| 27.05.2020 | 4,6726 | 4,9793 | 4,6185 | 4,6221 |
| 28.05.2020 | 4,6256 | 4,6437 | 4,4489 | 4,4633 |
| 31.05.2020 | 4,4849 | 4,6256 | 4,4849 | 4,6004 |
| 01.06.2020 | 4,6509 | 4,7628 | 4,6365 | 4,7411 |
| 02.06.2020 | 4,8349 | 4,8818 | 4,7844 | 4,8638 |
| 03.06.2020 | 4,8638 | 4,871 | 4,7484 | 4,871 |
| 04.06.2020 | 4,871 | 4,871 | 4,7917 | 4,8566 |
| 07.06.2020 | 4,853 | 4,936 | 4,7988 | 4,9251 |
| 08.06.2020 | 4,9251 | 4,9685 | 4,7988 | 4,8747 |
| 09.06.2020 | 4,871 | 4,9793 | 4,6293 | 4,8747 |
| 10.06.2020 | 4,8638 | 5,0442 | 4,8457 | 4,9504 |
| 11.06.2020 | 4,9035 | 5,1417 | 4,8638 | 5,1236 |
| 14.06.2020 | 5,1164 | 5,1164 | 4,9649 | 4,9685 |
| 15.06.2020 | 5,0226 | 5,0731 | 5,0081 | 5,0658 |
| 16.06.2020 | 5,0875 | 5,1127 | 5,0262 | 5,0262 |
| 17.06.2020 | 5,0334 | 5,0514 | 4,9649 | 4,9901 |
| 18.06.2020 | 5,0298 | 5,0695 | 5,0009 | 5,0045 |
| 21.06.2020 | 5,0154 | 5,2102 | 5,0009 | 5,1273 |
| 22.06.2020 | 5,1381 | 5,2427 | 5,1127 | 5,1452 |
| 23.06.2020 | 5,1452 | 5,1633 | 5,0658 | 5,1488 |
| 24.06.2020 | 5,1488 | 5,1633 | 5,0262 | 5,0262 |
| 25.06.2020 | 5,055 | 5,1742 | 5,055 | 5,1633 |
| 28.06.2020 | 5,1273 | 5,1813 | 5,0948 | 5,12 |
| 29.06.2020 | 5,1488 | 5,1958 | 5,1164 | 5,1164 |
| 30.06.2020 | 5,1164 | 5,2065 | 5,1127 | 5,1344 |
| 01.07.2020 | 5,1452 | 5,4267 | 5,1452 | 5,3762 |
| 02.07.2020 | 5,3726 | 5,3762 | 5,2355 | 5,2355 |
| 05.07.2020 | 5,2715 | 5,3293 | 5,2571 | 5,3112 |
| 06.07.2020 | 5,3112 | 5,452 | 5,2788 | 5,4122 |
| 07.07.2020 | 5,4267 | 5,5025 | 5,1994 | 5,2715 |
| 08.07.2020 | 5,2896 | 5,3943 | 5,1813 | 5,322 |
| 09.07.2020 | 5,2968 | 5,2968 | 5,1236 | 5,268 |
| 12.07.2020 | 5,3474 | 5,3834 | 5,2932 | 5,3726 |
| 13.07.2020 | 5,3689 | 5,4014 | 5,3148 | 5,4014 |
| 15.07.2020 | 5,4411 | 5,6865 | 5,4339 | 5,6613 |
| 16.07.2020 | 5,6721 | 5,7803 | 5,6721 | 5,7369 |
| 19.07.2020 | 5,7369 | 5,7947 | 5,6865 | 5,773 |
| 20.07.2020 | 5,773 | 5,7947 | 5,5385 | 5,5566 |
| 21.07.2020 | 5,5998 | 5,7082 | 5,589 | 5,6215 |
| 22.07.2020 | 5,636 | 5,6613 | 5,6215 | 5,6504 |
| 23.07.2020 | 5,6288 | 5,6576 | 5,5746 | 5,5927 |
| 26.07.2020 | 5,5998 | 5,6721 | 5,5566 | 5,6107 |
| 27.07.2020 | 5,6432 | 6,1339 | 5,6323 | 5,7911 |
| 28.07.2020 | 5,9174 | 6,2241 | 5,8091 | 5,9571 |
| 29.07.2020 | 5,9607 | 5,9896 | 5,7767 | 5,9896 |
| 03.08.2020 | 6,0256 | 6,5271 | 5,636 | 5,8958 |
| 04.08.2020 | 5,9535 | 6,2061 | 5,4556 | 5,6901 |
| 05.08.2020 | 5,7009 | 5,8597 | 5,4231 | 5,4375 |
| 06.08.2020 | 5,4591 | 5,6576 | 5,1921 | 5,5566 |
| 09.08.2020 | 5,5313 | 5,9426 | 5,2607 | 5,9138 |
| 10.08.2020 | 5,9535 | 6,4694 | 5,9535 | 6,3648 |
| 11.08.2020 | 6,3612 | 6,5271 | 6,188 | 6,5271 |
| 12.08.2020 | 6,4947 | 6,5957 | 6,4009 | 6,556 |
| 13.08.2020 | 6,538 | 6,556 | 6,2132 | 6,3576 |
| 16.08.2020 | 6,3576 | 6,4189 | 6,253 | 6,2999 |
| 17.08.2020 | 6,2782 | 6,4009 | 6,1953 | 6,4009 |
| 18.08.2020 | 6,4586 | 6,6138 | 6,3648 | 6,6138 |
| 19.08.2020 | 6,6174 | 6,6823 | 6,4442 | 6,6463 |
| 20.08.2020 | 6,639 | 6,6679 | 6,3287 | 6,4586 |
| 23.08.2020 | 6,4586 | 6,4767 | 6,307 | 6,4081 |
| 24.08.2020 | 6,4081 | 6,5127 | 6,2349 | 6,307 |
| 25.08.2020 | 6,2421 | 6,3324 | 6,2024 | 6,2024 |
| 26.08.2020 | 6,2313 | 6,2638 | 6,1123 | 6,1916 |
| 27.08.2020 | 6,2493 | 6,3576 | 6,2061 | 6,336 |
| 30.08.2020 | 6,3287 | 6,3287 | 6,0256 | 6,0978 |
| 31.08.2020 | 6,0654 | 6,0654 | 5,9066 | 5,921 |
| 01.09.2020 | 5,9174 | 6,04 | 5,8524 | 5,9499 |
| 02.09.2020 | 5,9174 | 5,9823 | 5,7082 | 5,7082 |
| 03.09.2020 | 5,7153 | 6,17 | 5,7153 | 6,0978 |
| 06.09.2020 | 6,1086 | 6,4333 | 6,1086 | 6,2638 |
| 07.09.2020 | 6,2855 | 6,3864 | 6,1953 | 6,3648 |
| 08.09.2020 | 6,3504 | 6,3648 | 6,2061 | 6,2277 |
| 09.09.2020 | 6,2386 | 6,2601 | 6,1916 | 6,2601 |
| 10.09.2020 | 6,2601 | 6,2999 | 6,2061 | 6,2169 |
| 13.09.2020 | 6,2205 | 6,3324 | 6,2097 | 6,2421 |
| 14.09.2020 | 6,2782 | 6,7184 | 6,2782 | 6,7184 |
| 15.09.2020 | 6,5957 | 6,6463 | 6,5091 | 6,5633 |
| 16.09.2020 | 6,4297 | 6,603 | 6,4009 | 6,603 |
| 17.09.2020 | 6,5957 | 6,5957 | 6,4767 | 6,4875 |
| 20.09.2020 | 6,4875 | 6,5308 | 6,3504 | 6,3576 |
| 21.09.2020 | 6,3793 | 6,4767 | 6,3324 | 6,3432 |
| 22.09.2020 | 6,3576 | 6,4442 | 6,2818 | 6,3035 |
| 23.09.2020 | 6,253 | 6,4875 | 6,2349 | 6,3684 |
| 24.09.2020 | 6,4262 | 6,5056 | 6,2926 | 6,2926 |
| 27.09.2020 | 6,2926 | 6,354 | 6,2493 | 6,2963 |
| 28.09.2020 | 6,2963 | 6,3864 | 6,2313 | 6,2782 |
| 29.09.2020 | 6,307 | 6,3287 | 6,2493 | 6,3143 |
| 30.09.2020 | 6,3504 | 6,3793 | 6,2205 | 6,2601 |
| 01.10.2020 | 6,2421 | 6,2674 | 6,1808 | 6,1953 |
| 04.10.2020 | 6,2024 | 6,2132 | 6,1663 | 6,1953 |
| 05.10.2020 | 6,2061 | 6,2349 | 6,1231 | 6,1231 |
| 06.10.2020 | 6,1339 | 6,2061 | 6,0473 | 6,0617 |
| 07.10.2020 | 6,0617 | 6,0942 | 5,8922 | 5,9823 |
| 08.10.2020 | 6,0185 | 6,2132 | 5,9751 | 6,2132 |
| 11.10.2020 | 6,2782 | 6,3828 | 6,2205 | 6,3756 |
| 12.10.2020 | 6,4117 | 6,4947 | 6,2386 | 6,4947 |
| 13.10.2020 | 6,5091 | 6,722 | 6,4694 | 6,6932 |
| 14.10.2020 | 6,6932 | 6,8519 | 6,603 | 6,6426 |
| 15.10.2020 | 6,7112 | 6,7653 | 6,538 | 6,5741 |
| 18.10.2020 | 6,6174 | 6,6932 | 6,5525 | 6,6895 |
| 19.10.2020 | 6,6968 | 6,7545 | 6,6463 | 6,6823 |
| 20.10.2020 | 6,9096 | 7,1947 | 6,8952 | 6,9493 |
| 21.10.2020 | 6,9493 | 7,0179 | 6,8664 | 6,9998 |
| 22.10.2020 | 6,9998 | 7,1009 | 6,9782 | 7,0865 |
| 25.10.2020 | 7,1081 | 7,3606 | 6,9277 | 7,2163 |
| 26.10.2020 | 7,2236 | 7,4689 | 6,9421 | 7,339 |
| 27.10.2020 | 7,3606 | 7,3968 | 7,173 | 7,2741 |
| 29.10.2020 | 7,2163 | 7,7936 | 6,9204 | 7,7936 |
| 01.11.2020 | 7,9379 | 8,4431 | 7,6638 | 8,0823 |
| 02.11.2020 | 8,0751 | 8,1545 | 7,6782 | 7,7503 |
| 03.11.2020 | 7,7936 | 8,3638 | 7,7936 | 8,1472 |
| 04.11.2020 | 8,306 | 8,3493 | 8,039 | 8,2266 |
| 05.11.2020 | 8,2339 | 8,8833 | 8,1617 | 8,5153 |
| 08.11.2020 | 8,5874 | 9,0998 | 8,5874 | 8,6451 |
| 09.11.2020 | 8,6596 | 8,9482 | 8,3349 | 8,4648 |
| 10.11.2020 | 8,5225 | 8,6524 | 8,0967 | 8,0967 |
| 11.11.2020 | 8,1184 | 8,3998 | 7,7503 | 7,837 |
| 12.11.2020 | 7,9596 | 8,573 | 7,9452 | 8,4142 |
| 15.11.2020 | 8,6019 | 8,8761 | 8,4431 | 8,7967 |
| 16.11.2020 | 8,7967 | 8,8039 | 8,3998 | 8,5009 |
| 17.11.2020 | 8,4719 | 8,6451 | 8,2627 | 8,3565 |
| 18.11.2020 | 8,4071 | 8,5297 | 8,3132 | 8,4431 |
| 19.11.2020 | 8,4936 | 8,5803 | 8,4142 | 8,4431 |
| 22.11.2020 | 8,4503 | 8,7101 | 8,3565 | 8,5874 |
| 23.11.2020 | 8,7173 | 9,4461 | 8,6524 | 8,9844 |
| 24.11.2020 | 9,0132 | 9,2802 | 8,8039 | 8,8977 |
| 25.11.2020 | 8,9771 | 9,0421 | 8,6163 | 8,9915 |
| 26.11.2020 | 9,0276 | 9,0276 | 8,5803 | 8,638 |
| 29.11.2020 | 8,6451 | 8,6741 | 7,7792 | 7,7792 |
| 30.11.2020 | 7,8802 | 8,2988 | 7,8802 | 8,2916 |
| 01.12.2020 | 8,3132 | 8,7245 | 8,2699 | 8,4792 |
| 02.12.2020 | 8,5803 | 8,6235 | 8,2555 | 8,3204 |
| 03.12.2020 | 8,6307 | 9,0421 | 8,5658 | 8,8256 |
| 06.12.2020 | 8,9771 | 9,2225 | 8,9555 | 9,1647 |
| 07.12.2020 | 9,1647 | 9,172 | 8,84 | 8,9627 |
| 08.12.2020 | 9,0132 | 9,0926 | 8,7967 | 8,84 |
| 09.12.2020 | 8,8905 | 8,9915 | 8,8112 | 8,9411 |
| 10.12.2020 | 8,9411 | 8,9988 | 8,84 | 8,9627 |
| 13.12.2020 | 8,9844 | 9,0205 | 8,905 | 8,9338 |
| 14.12.2020 | 8,9338 | 9,1647 | 8,9194 | 9,1647 |
| 15.12.2020 | 9,2369 | 9,2875 | 8,8473 | 8,905 |
| 16.12.2020 | 8,9411 | 8,9988 | 8,905 | 8,9121 |
| 17.12.2020 | 8,9121 | 9,1647 | 8,905 | 9,0853 |
| 20.12.2020 | 9,0709 | 9,439 | 8,8544 | 8,9338 |
| 21.12.2020 | 8,9915 | 9,107 | 8,9482 | 9,0637 |
| 22.12.2020 | 9,0421 | 9,0926 | 8,9411 | 8,9411 |
| 23.12.2020 | 9,0421 | 9,0421 | 8,9121 | 8,9121 |
| 24.12.2020 | 8,9411 | 8,9555 | 8,8617 | 8,8689 |
| 27.12.2020 | 8,9844 | 9,0565 | 8,8761 | 8,9699 |
| 28.12.2020 | 9,0349 | 9,439 | 8,9771 | 9,1142 |
| 29.12.2020 | 9,1214 | 9,2369 | 8,9844 | 9,0276 |
| 30.12.2020 | 9,0421 | 9,0926 | 8,9267 | 9,0926 |