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
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 59,1504
KAPANIŞ 59,0508
En Düşük
DÜŞÜK 35,6104
En Yüksek
YÜKSEK 80,8859
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 42,5854 | 43,6172 | 42,3534 | 43,1533 |
| 02.01.2023 | 43,4012 | 43,5932 | 41,8415 | 42,1055 |
| 03.01.2023 | 42,1055 | 42,2334 | 40,8736 | 40,9216 |
| 04.01.2023 | 41,0496 | 41,2736 | 38,9539 | 38,9619 |
| 05.01.2023 | 38,9539 | 40,7137 | 38,1701 | 40,0818 |
| 08.01.2023 | 40,0658 | 40,0897 | 38,282 | 38,634 |
| 09.01.2023 | 38,618 | 38,9699 | 37,4022 | 38,3141 |
| 10.01.2023 | 38,3141 | 38,81 | 36,5863 | 36,6743 |
| 11.01.2023 | 37,3301 | 38,25 | 35,6104 | 38,0421 |
| 12.01.2023 | 38,0421 | 38,9539 | 37,4022 | 37,7941 |
| 15.01.2023 | 37,9381 | 39,7138 | 37,6822 | 39,6498 |
| 16.01.2023 | 39,7858 | 41,0416 | 39,7138 | 40,8736 |
| 17.01.2023 | 41,0336 | 41,6176 | 40,3857 | 41,1216 |
| 18.01.2023 | 40,7937 | 41,6655 | 40,5617 | 40,7137 |
| 19.01.2023 | 40,9536 | 41,1536 | 40,6017 | 41,0176 |
| 22.01.2023 | 41,1936 | 42,5854 | 40,7057 | 41,2096 |
| 23.01.2023 | 41,2736 | 41,6415 | 40,1618 | 41,0096 |
| 24.01.2023 | 41,1856 | 41,5775 | 39,0579 | 40,5057 |
| 25.01.2023 | 40,5057 | 41,4575 | 39,5458 | 41,0257 |
| 26.01.2023 | 40,6336 | 41,7055 | 40,1138 | 41,6815 |
| 29.01.2023 | 41,7695 | 42,7533 | 41,5055 | 42,3134 |
| 30.01.2023 | 42,0894 | 42,2174 | 40,8017 | 40,8017 |
| 31.01.2023 | 40,9616 | 41,1296 | 38,8659 | 38,8659 |
| 01.02.2023 | 38,8739 | 40,8417 | 38,3141 | 40,7137 |
| 02.02.2023 | 40,8176 | 42,8173 | 40,2098 | 42,7934 |
| 05.02.2023 | 41,9934 | 43,5053 | 40,7696 | 43,0333 |
| 06.02.2023 | 42,8733 | 42,8733 | 38,7299 | 39,2419 |
| 14.02.2023 | 42,9533 | 43,1612 | 40,8096 | 43,1612 |
| 15.02.2023 | 47,1846 | 47,1926 | 43,1933 | 44,2331 |
| 16.02.2023 | 44,0891 | 45,113 | 43,1933 | 43,9052 |
| 19.02.2023 | 43,9052 | 44,609 | 43,1853 | 44,3531 |
| 20.02.2023 | 44,1131 | 44,2331 | 43,0173 | 43,0333 |
| 21.02.2023 | 43,9692 | 44,3931 | 42,6333 | 42,8733 |
| 22.02.2023 | 42,8493 | 43,7052 | 42,7133 | 43,2253 |
| 23.02.2023 | 43,2253 | 43,4012 | 42,7693 | 42,8093 |
| 26.02.2023 | 42,8493 | 44,5531 | 41,9135 | 44,4331 |
| 27.02.2023 | 44,5131 | 44,849 | 43,6812 | 44,0811 |
| 28.02.2023 | 44,4411 | 47,0727 | 44,3371 | 46,7367 |
| 01.03.2023 | 47,3527 | 47,6405 | 46,5127 | 47,1287 |
| 02.03.2023 | 46,7127 | 47,6885 | 45,2489 | 47,0647 |
| 05.03.2023 | 47,1127 | 49,8162 | 46,9367 | 49,3363 |
| 06.03.2023 | 49,3523 | 50,7121 | 49,0804 | 49,3603 |
| 07.03.2023 | 49,3683 | 50,5921 | 48,8724 | 50,0562 |
| 08.03.2023 | 50,0723 | 50,3842 | 48,4165 | 48,9124 |
| 09.03.2023 | 48,9364 | 49,2643 | 48,5124 | 49,1923 |
| 12.03.2023 | 49,4667 | 49,9007 | 48,6396 | 49,7778 |
| 13.03.2023 | 49,7696 | 49,7778 | 47,5342 | 47,657 |
| 14.03.2023 | 47,6897 | 48,1237 | 46,92 | 47,7307 |
| 15.03.2023 | 47,8536 | 48,0582 | 46,8627 | 47,8207 |
| 16.03.2023 | 48,1483 | 48,3448 | 46,6417 | 46,7481 |
| 19.03.2023 | 46,6417 | 46,6417 | 45,266 | 45,528 |
| 20.03.2023 | 45,6918 | 47,5015 | 45,3315 | 46,4206 |
| 21.03.2023 | 46,6744 | 48,6069 | 46,3796 | 48,4349 |
| 22.03.2023 | 48,4267 | 49,5977 | 47,9927 | 49,524 |
| 23.03.2023 | 49,7533 | 49,8269 | 48,1811 | 49,2865 |
| 26.03.2023 | 49,3275 | 49,7533 | 48,4594 | 49,4093 |
| 27.03.2023 | 49,3766 | 50,0153 | 48,1483 | 48,3203 |
| 28.03.2023 | 48,3039 | 49,4667 | 47,1248 | 49,3847 |
| 29.03.2023 | 49,3192 | 49,8761 | 48,9671 | 48,9671 |
| 30.03.2023 | 48,959 | 48,959 | 47,657 | 47,8945 |
| 02.04.2023 | 47,8863 | 48,3448 | 46,2322 | 47,9272 |
| 03.04.2023 | 47,8453 | 49,8678 | 47,7798 | 49,5486 |
| 04.04.2023 | 49,8515 | 50,3838 | 48,9098 | 48,959 |
| 05.04.2023 | 48,6724 | 50,0808 | 48,6724 | 49,8678 |
| 06.04.2023 | 49,9825 | 50,1054 | 49,1636 | 49,2374 |
| 09.04.2023 | 49,4748 | 50,048 | 49,3029 | 49,7533 |
| 10.04.2023 | 49,8351 | 49,8843 | 49,3111 | 49,4994 |
| 11.04.2023 | 49,6959 | 50,523 | 49,4585 | 49,6223 |
| 12.04.2023 | 49,7041 | 49,8515 | 49,2456 | 49,2456 |
| 13.04.2023 | 49,3766 | 50,2773 | 49,3438 | 49,5731 |
| 16.04.2023 | 49,5895 | 49,786 | 48,6069 | 48,6069 |
| 17.04.2023 | 48,656 | 49,4502 | 48,5741 | 48,615 |
| 18.04.2023 | 48,746 | 48,9426 | 47,7553 | 48,1892 |
| 19.04.2023 | 48,1892 | 48,1892 | 47,2967 | 47,7389 |
| 23.04.2023 | 47,9191 | 48,3776 | 47,354 | 47,5751 |
| 24.04.2023 | 47,7471 | 47,9026 | 46,2895 | 46,396 |
| 25.04.2023 | 46,4451 | 46,5024 | 45,3724 | 45,7409 |
| 26.04.2023 | 45,7409 | 47,0674 | 45,6918 | 46,92 |
| 27.04.2023 | 45,528 | 45,8719 | 43,5218 | 44,0049 |
| 01.05.2023 | 44,2178 | 44,6682 | 42,9404 | 43,0714 |
| 02.05.2023 | 43,1534 | 43,5628 | 41,401 | 43,3171 |
| 03.05.2023 | 43,1534 | 44,2097 | 42,5883 | 43,227 |
| 04.05.2023 | 43,2762 | 43,3499 | 42,2444 | 42,3017 |
| 07.05.2023 | 42,572 | 43,4235 | 42,0724 | 43,3989 |
| 08.05.2023 | 43,3989 | 44,398 | 43,0223 | 43,2516 |
| 09.05.2023 | 43,3989 | 43,6037 | 42,5146 | 42,834 |
| 10.05.2023 | 42,834 | 47,1166 | 42,834 | 47,1166 |
| 11.05.2023 | 47,2558 | 48,2957 | 45,6099 | 45,9619 |
| 14.05.2023 | 43,3989 | 45,659 | 42,2116 | 42,531 |
| 15.05.2023 | 42,531 | 45,0695 | 42,4737 | 44,832 |
| 16.05.2023 | 44,791 | 45,5689 | 44,4389 | 45,2005 |
| 17.05.2023 | 45,2005 | 46,4861 | 44,1932 | 44,226 |
| 21.05.2023 | 44,4062 | 44,7009 | 42,8831 | 43,8248 |
| 22.05.2023 | 43,8084 | 44,0295 | 42,9404 | 42,9896 |
| 23.05.2023 | 42,9896 | 43,5791 | 42,441 | 42,5392 |
| 24.05.2023 | 42,6784 | 43,0878 | 41,835 | 41,835 |
| 25.05.2023 | 41,8841 | 43,8166 | 41,8432 | 43,5628 |
| 28.05.2023 | 43,8494 | 46,1421 | 43,8494 | 45,6099 |
| 29.05.2023 | 46,396 | 47,7553 | 46,2485 | 46,7808 |
| 30.05.2023 | 47,1166 | 47,7389 | 46,0193 | 46,9364 |
| 31.05.2023 | 47,0838 | 48,6724 | 47,0838 | 48,0091 |
| 01.06.2023 | 48,7789 | 49,3766 | 48,5578 | 49,1555 |
| 04.06.2023 | 50,2282 | 52,349 | 49,7041 | 51,7676 |
| 05.06.2023 | 51,7595 | 55,3788 | 51,3746 | 54,2896 |
| 06.06.2023 | 55,9274 | 57,8926 | 55,9274 | 56,2549 |
| 07.06.2023 | 56,4514 | 57,041 | 55,4606 | 56,7299 |
| 08.06.2023 | 57,2376 | 57,4996 | 56,4596 | 56,6889 |
| 11.06.2023 | 56,951 | 57,3194 | 56,1321 | 56,2303 |
| 12.06.2023 | 56,2303 | 56,3204 | 53,8557 | 54,6663 |
| 13.06.2023 | 54,7237 | 55,5097 | 53,1924 | 53,1924 |
| 14.06.2023 | 53,6346 | 56,1485 | 53,6346 | 56,0912 |
| 15.06.2023 | 56,1894 | 56,3941 | 54,781 | 55,2068 |
| 18.06.2023 | 55,7636 | 55,8619 | 53,6346 | 53,7983 |
| 19.06.2023 | 53,7983 | 55,0758 | 53,3398 | 54,5681 |
| 20.06.2023 | 54,6254 | 56,91 | 54,5353 | 55,7881 |
| 21.06.2023 | 56,1976 | 59,9561 | 55,0676 | 59,9397 |
| 22.06.2023 | 60,8404 | 61,8313 | 60,1608 | 61,7003 |
| 25.06.2023 | 62,0605 | 63,9848 | 61,1352 | 62,6419 |
| 26.06.2023 | 62,6583 | 63,6245 | 62,3144 | 62,3144 |
| 02.07.2023 | 63,0513 | 64,9265 | 63,0432 | 63,4689 |
| 03.07.2023 | 63,5017 | 63,862 | 62,2653 | 62,298 |
| 04.07.2023 | 62,6419 | 65,7945 | 62,4781 | 65,7536 |
| 05.07.2023 | 65,7536 | 69,0371 | 65,1804 | 68,5949 |
| 06.07.2023 | 68,5949 | 70,3391 | 67,5304 | 68,8652 |
| 09.07.2023 | 69,1927 | 69,6349 | 67,4814 | 67,5714 |
| 10.07.2023 | 68,6195 | 68,7259 | 66,9818 | 68,3002 |
| 11.07.2023 | 68,292 | 68,3493 | 66,1957 | 66,9818 |
| 12.07.2023 | 66,9409 | 67,1374 | 65,3441 | 65,8109 |
| 13.07.2023 | 66,0729 | 68,1937 | 65,5079 | 67,817 |
| 16.07.2023 | 68,2019 | 68,3738 | 66,9737 | 67,162 |
| 17.07.2023 | 67,3258 | 67,9317 | 65,5079 | 65,5079 |
| 18.07.2023 | 65,6635 | 68,6441 | 65,467 | 68,3738 |
| 19.07.2023 | 68,8652 | 72,3289 | 67,9726 | 71,8949 |
| 20.07.2023 | 72,4681 | 77,2092 | 71,6165 | 75,0066 |
| 23.07.2023 | 75,9728 | 76,0301 | 72,9267 | 73,6964 |
| 24.07.2023 | 73,7947 | 74,1877 | 71,813 | 72,3371 |
| 25.07.2023 | 72,4681 | 76,0465 | 72,4599 | 75,768 |
| 26.07.2023 | 77,7907 | 79,1418 | 76,6115 | 79,0189 |
| 27.07.2023 | 77,7907 | 80,4109 | 76,7179 | 78,3638 |
| 30.07.2023 | 78,462 | 80,8859 | 77,7333 | 77,7579 |
| 31.07.2023 | 77,7579 | 78,8715 | 76,7507 | 77,5041 |
| 01.08.2023 | 77,6268 | 80,0506 | 77,5532 | 78,9207 |
| 02.08.2023 | 78,937 | 79,5512 | 77,3402 | 77,5368 |
| 03.08.2023 | 77,7087 | 79,0517 | 76,9309 | 78,282 |
| 06.08.2023 | 78,3311 | 79,3792 | 77,7251 | 78,3229 |
| 07.08.2023 | 78,3475 | 79,1745 | 76,9718 | 77,283 |
| 08.08.2023 | 77,2993 | 78,937 | 76,5788 | 78,6504 |
| 09.08.2023 | 79,2728 | 79,3546 | 75,8335 | 75,9401 |
| 10.08.2023 | 75,9891 | 77,7824 | 75,5552 | 77,6432 |
| 13.08.2023 | 77,7907 | 78,0363 | 75,809 | 75,8254 |
| 14.08.2023 | 75,9073 | 76,3167 | 73,3197 | 74,376 |
| 15.08.2023 | 74,8427 | 75,809 | 73,811 | 74,1058 |
| 16.08.2023 | 74,286 | 75,4324 | 73,6472 | 74,8837 |
| 17.08.2023 | 74,9165 | 75,0229 | 72,116 | 73,0986 |
| 20.08.2023 | 72,7138 | 75,4733 | 71,7721 | 74,5316 |
| 21.08.2023 | 74,6954 | 76,4641 | 73,5327 | 74,8346 |
| 22.08.2023 | 75,3423 | 75,4979 | 73,5327 | 73,5327 |
| 23.08.2023 | 73,5327 | 75,2932 | 70,38 | 70,38 |
| 24.08.2023 | 70,421 | 71,4855 | 68,1282 | 70,4374 |
| 27.08.2023 | 71,2562 | 72,1897 | 70,1099 | 71,4445 |
| 28.08.2023 | 71,4855 | 71,5838 | 70,0934 | 70,2163 |
| 30.08.2023 | 70,5356 | 70,9042 | 69,4547 | 70,6421 |
| 31.08.2023 | 70,7649 | 75,6616 | 70,1917 | 75,3996 |
| 03.09.2023 | 75,5797 | 75,719 | 73,6964 | 73,6964 |
| 04.09.2023 | 73,7537 | 73,7619 | 71,6739 | 73,1395 |
| 05.09.2023 | 73,205 | 73,4016 | 71,6575 | 71,9768 |
| 06.09.2023 | 72,0587 | 72,6318 | 71,5346 | 72,0587 |
| 07.09.2023 | 72,1487 | 74,507 | 71,723 | 74,1795 |
| 10.09.2023 | 74,2696 | 74,9247 | 72,3863 | 72,8694 |
| 11.09.2023 | 72,8694 | 73,4098 | 71,3627 | 71,6493 |
| 12.09.2023 | 71,6493 | 72,9184 | 70,8304 | 71,4691 |
| 13.09.2023 | 71,6493 | 74,5971 | 70,6831 | 74,5971 |
| 14.09.2023 | 74,6954 | 74,7527 | 71,51 | 71,51 |
| 17.09.2023 | 71,51 | 71,51 | 68,9798 | 69,3565 |
| 18.09.2023 | 69,3565 | 70,2327 | 68,4721 | 69,0208 |
| 19.09.2023 | 69,0781 | 70,2572 | 66,728 | 67,6533 |
| 20.09.2023 | 67,6451 | 69,6103 | 66,7689 | 69,5612 |
| 21.09.2023 | 69,5612 | 69,9706 | 68,3575 | 68,7342 |
| 24.09.2023 | 69,0617 | 70,3309 | 67,7597 | 69,6185 |
| 25.09.2023 | 70,3391 | 70,421 | 68,3738 | 68,3738 |
| 26.09.2023 | 68,5786 | 68,8324 | 67,8907 | 67,8907 |
| 27.09.2023 | 68,7833 | 69,6512 | 68,1773 | 68,2674 |
| 28.09.2023 | 68,6195 | 69,8151 | 68,3166 | 69,1927 |
| 01.10.2023 | 69,3974 | 70,2163 | 68,9143 | 69,4547 |
| 02.10.2023 | 72,4681 | 76,3986 | 72,3944 | 75,2276 |
| 03.10.2023 | 75,3341 | 75,9401 | 72,8857 | 73,6309 |
| 04.10.2023 | 73,6964 | 74,1631 | 71,2644 | 73,4507 |
| 05.10.2023 | 73,2542 | 75,4242 | 72,3863 | 75,0884 |
| 08.10.2023 | 73,6964 | 73,9666 | 71,5674 | 71,5674 |
| 09.10.2023 | 72,4599 | 73,3771 | 72,0341 | 72,7956 |
| 10.10.2023 | 72,7956 | 72,9103 | 71,2153 | 71,6493 |
| 11.10.2023 | 71,9768 | 72,7793 | 69,3974 | 70,7649 |
| 12.10.2023 | 70,7649 | 72,0587 | 69,8805 | 72,0587 |
| 15.10.2023 | 72,55 | 72,7138 | 70,9614 | 71,9031 |
| 16.10.2023 | 72,2634 | 72,5582 | 70,511 | 72,1815 |
| 17.10.2023 | 71,2398 | 71,2972 | 69,1927 | 69,1927 |
| 18.10.2023 | 69,4301 | 71,8376 | 69,3074 | 70,421 |
| 19.10.2023 | 70,2655 | 71,0924 | 68,3002 | 68,5377 |
| 22.10.2023 | 69,684 | 71,7639 | 68,9798 | 70,8877 |
| 23.10.2023 | 71,1498 | 71,9276 | 70,724 | 71,4282 |
| 24.10.2023 | 71,9359 | 72,5828 | 68,1937 | 69,5121 |
| 25.10.2023 | 70,0934 | 70,8304 | 68,3247 | 69,8068 |
| 26.10.2023 | 69,9215 | 70,4128 | 68,3657 | 69,5202 |
| 29.10.2023 | 70,4334 | 70,4334 | 68,9483 | 69,0841 |
| 30.10.2023 | 69,2453 | 69,5847 | 66,725 | 66,725 |
| 31.10.2023 | 67,0051 | 67,93 | 65,3673 | 67,2766 |
| 01.11.2023 | 67,8875 | 68,4222 | 66,8947 | 67,4123 |
| 02.11.2023 | 67,4123 | 68,6768 | 67,039 | 68,5919 |
| 05.11.2023 | 71,1122 | 73,4883 | 70,3485 | 72,5125 |
| 06.11.2023 | 72,47 | 72,8519 | 71,579 | 71,9608 |
| 07.11.2023 | 72,1305 | 72,6397 | 70,6455 | 70,9001 |
| 08.11.2023 | 70,8153 | 71,4941 | 69,1604 | 70,9001 |
| 09.11.2023 | 70,9001 | 71,0274 | 69,7545 | 69,8393 |
| 12.11.2023 | 68,9058 | 69,1604 | 67,633 | 67,633 |
| 13.11.2023 | 67,93 | 69,2453 | 67,1663 | 69,1604 |
| 14.11.2023 | 69,2453 | 69,7969 | 68,3967 | 69,1604 |
| 15.11.2023 | 69,1604 | 71,0274 | 68,821 | 70,5182 |
| 16.11.2023 | 70,603 | 72,9367 | 70,0091 | 72,0457 |
| 19.11.2023 | 72,4275 | 72,6821 | 71,2819 | 71,4092 |
| 20.11.2023 | 71,7063 | 72,0881 | 70,8576 | 71,2819 |
| 21.11.2023 | 71,3244 | 72,0881 | 70,7728 | 70,7728 |
| 22.11.2023 | 70,9425 | 71,1122 | 69,1181 | 69,1181 |
| 23.11.2023 | 69,1604 | 70,0515 | 68,7362 | 69,5423 |
| 26.11.2023 | 69,7969 | 70,2636 | 69,1181 | 69,7969 |
| 27.11.2023 | 69,8818 | 71,6213 | 69,7969 | 71,6213 |
| 28.11.2023 | 71,6213 | 71,7911 | 70,8576 | 71,4517 |
| 29.11.2023 | 71,3668 | 72,3002 | 70,6455 | 71,3668 |
| 30.11.2023 | 72,8519 | 72,8943 | 70,6455 | 70,7303 |
| 03.12.2023 | 70,9001 | 73,064 | 70,2212 | 72,3427 |
| 04.12.2023 | 72,3427 | 72,5973 | 70,0091 | 70,3909 |
| 05.12.2023 | 70,4334 | 70,5607 | 67,0814 | 67,0814 |
| 06.12.2023 | 67,1238 | 68,7362 | 66,6571 | 68,7362 |
| 07.12.2023 | 68,9058 | 69,9666 | 68,3967 | 68,6937 |
| 10.12.2023 | 68,7786 | 69,1604 | 67,3784 | 67,3784 |
| 11.12.2023 | 67,4209 | 68,3543 | 67,039 | 67,7179 |
| 12.12.2023 | 67,3784 | 67,7179 | 63,39 | 63,7294 |
| 13.12.2023 | 64,3659 | 65,7661 | 63,6446 | 65,4266 |
| 14.12.2023 | 65,4266 | 68,524 | 65,2145 | 68,0148 |
| 17.12.2023 | 67,4209 | 67,6754 | 64,0689 | 65,5115 |
| 18.12.2023 | 65,5115 | 65,5964 | 64,0689 | 65,257 |
| 19.12.2023 | 65,257 | 65,6812 | 64,0689 | 64,7478 |
| 20.12.2023 | 64,7053 | 65,7237 | 64,1537 | 65,3842 |
| 21.12.2023 | 65,3842 | 65,5115 | 63,3476 | 63,3476 |
| 24.12.2023 | 63,2203 | 63,6446 | 61,7777 | 61,7777 |
| 25.12.2023 | 61,905 | 63,3052 | 61,7777 | 62,4565 |
| 26.12.2023 | 62,4565 | 63,3052 | 62,1595 | 62,1595 |
| 27.12.2023 | 62,7111 | 63,984 | 62,6687 | 63,39 |
| 28.12.2023 | 63,4325 | 64,281 | 62,7536 | 62,7536 |