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
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 87,1372
KAPANIŞ 87,0189
En Düşük
DÜŞÜK 71,537
En Yüksek
YÜKSEK 107,3281
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 83,9703 | 84,1487 | 83,2117 | 83,9256 |
| 02.01.2025 | 84,3272 | 85,2195 | 84,1041 | 84,9072 |
| 05.01.2025 | 85,0856 | 86,2904 | 84,4164 | 84,5056 |
| 06.01.2025 | 84,7734 | 85,3087 | 84,1933 | 84,2379 |
| 07.01.2025 | 84,2379 | 85,2641 | 83,4794 | 83,9703 |
| 08.01.2025 | 84,3718 | 84,9518 | 83,5241 | 84,1041 |
| 09.01.2025 | 84,1487 | 84,1933 | 82,0963 | 82,3194 |
| 12.01.2025 | 82,3194 | 83,7472 | 81,3824 | 81,5609 |
| 13.01.2025 | 81,8286 | 82,5425 | 80,7578 | 81,1147 |
| 14.01.2025 | 81,2039 | 81,3824 | 79,91 | 81,3824 |
| 15.01.2025 | 82,4532 | 82,9441 | 81,2039 | 82,4086 |
| 16.01.2025 | 82,4532 | 82,9886 | 81,8286 | 82,2748 |
| 19.01.2025 | 82,3194 | 83,2117 | 81,7393 | 82,364 |
| 20.01.2025 | 82,3194 | 82,8548 | 81,8286 | 82,721 |
| 21.01.2025 | 82,9886 | 82,9886 | 82,0963 | 82,7656 |
| 22.01.2025 | 82,9886 | 85,4872 | 82,5425 | 85,3087 |
| 23.01.2025 | 85,3087 | 85,4426 | 83,1225 | 83,2117 |
| 26.01.2025 | 83,2117 | 83,2117 | 81,2932 | 81,5609 |
| 27.01.2025 | 81,6501 | 82,4086 | 80,9809 | 82,007 |
| 28.01.2025 | 82,3194 | 83,6579 | 81,8732 | 82,2301 |
| 29.01.2025 | 82,721 | 84,7287 | 82,3194 | 83,9703 |
| 30.01.2025 | 84,0149 | 84,0594 | 82,4979 | 82,9441 |
| 02.02.2025 | 82,0517 | 82,0517 | 78,4376 | 78,8838 |
| 03.02.2025 | 79,2407 | 81,1147 | 78,6161 | 79,9993 |
| 04.02.2025 | 80,0439 | 82,2748 | 79,9547 | 81,2039 |
| 05.02.2025 | 81,6055 | 82,6317 | 80,8916 | 82,007 |
| 06.02.2025 | 82,007 | 82,4979 | 81,3824 | 82,3194 |
| 09.02.2025 | 82,4086 | 83,5687 | 81,8732 | 81,9178 |
| 10.02.2025 | 81,9178 | 82,7656 | 81,1593 | 81,9624 |
| 11.02.2025 | 82,007 | 82,0963 | 80,0439 | 80,1777 |
| 12.02.2025 | 80,4455 | 82,1409 | 80,4455 | 81,6501 |
| 13.02.2025 | 81,6501 | 82,5871 | 81,0701 | 81,7393 |
| 16.02.2025 | 81,7393 | 82,3194 | 80,9362 | 80,9809 |
| 17.02.2025 | 81,2486 | 83,8363 | 80,9809 | 83,3902 |
| 18.02.2025 | 83,7025 | 85,2195 | 83,3456 | 83,4348 |
| 19.02.2025 | 83,7472 | 84,3272 | 81,2039 | 81,8286 |
| 20.02.2025 | 81,9178 | 82,364 | 79,5531 | 80,6686 |
| 23.02.2025 | 81,4717 | 81,8286 | 79,5977 | 79,5977 |
| 24.02.2025 | 79,7762 | 80,4455 | 78,9285 | 79,2854 |
| 25.02.2025 | 79,3746 | 80,2224 | 78,7945 | 79,3746 |
| 26.02.2025 | 79,3746 | 79,8654 | 79,0623 | 79,4638 |
| 27.02.2025 | 79,4192 | 80,0439 | 78,3485 | 78,75 |
| 02.03.2025 | 79,0176 | 80,6686 | 79,0176 | 79,5085 |
| 03.03.2025 | 79,5977 | 80,3116 | 79,1069 | 79,1069 |
| 04.03.2025 | 79,5085 | 83,5687 | 79,5085 | 82,9886 |
| 05.03.2025 | 83,881 | 86,915 | 83,1672 | 86,915 |
| 06.03.2025 | 86,8704 | 88,2981 | 86,2904 | 87,7181 |
| 09.03.2025 | 87,7628 | 89,2351 | 87,4058 | 88,6104 |
| 10.03.2025 | 89,7705 | 92,8937 | 89,4136 | 91,466 |
| 11.03.2025 | 91,466 | 92,8937 | 90,7521 | 92,0014 |
| 12.03.2025 | 92,2691 | 93,4292 | 91,8229 | 93,4292 |
| 13.03.2025 | 93,4292 | 94,4999 | 92,8937 | 93,8753 |
| 16.03.2025 | 94,5892 | 95,3923 | 93,6968 | 95,0354 |
| 17.03.2025 | 94,4107 | 96,5524 | 93,2506 | 95,66 |
| 18.03.2025 | 88,2535 | 95,0354 | 88,2535 | 90,3952 |
| 19.03.2025 | 90,2167 | 95,7492 | 89,6812 | 93,9646 |
| 20.03.2025 | 93,8753 | 93,8753 | 87,495 | 88,8336 |
| 23.03.2025 | 88,8781 | 93,2506 | 88,8781 | 92,983 |
| 24.03.2025 | 94,0538 | 96,1062 | 91,0198 | 93,1615 |
| 25.03.2025 | 91,9122 | 95,4816 | 90,6629 | 92,2691 |
| 26.03.2025 | 92,8045 | 93,2506 | 91,3767 | 91,7337 |
| 27.03.2025 | 91,7337 | 94,4999 | 90,7521 | 94,4999 |
| 01.04.2025 | 93,4292 | 94,2323 | 91,6444 | 92,8937 |
| 02.04.2025 | 94,5359 | 99,1629 | 94,5359 | 97,6205 |
| 03.04.2025 | 97,6205 | 97,7112 | 94,5359 | 95,0802 |
| 06.04.2025 | 93,2657 | 95,7153 | 91,8141 | 93,9915 |
| 07.04.2025 | 95,0802 | 96,0782 | 93,0843 | 93,6286 |
| 08.04.2025 | 93,0843 | 93,8101 | 90,5439 | 90,5439 |
| 09.04.2025 | 93,9008 | 93,9915 | 90,68 | 91,179 |
| 10.04.2025 | 91,2697 | 91,4512 | 89,7728 | 90,1357 |
| 13.04.2025 | 90,3625 | 91,0883 | 89,7728 | 90,3625 |
| 14.04.2025 | 90,4532 | 91,179 | 86,0077 | 86,3706 |
| 15.04.2025 | 86,3706 | 86,5067 | 82,2879 | 82,6508 |
| 16.04.2025 | 82,6508 | 85,1458 | 81,8343 | 83,2405 |
| 17.04.2025 | 83,4674 | 84,42 | 82,5601 | 83,0591 |
| 20.04.2025 | 83,1498 | 84,9643 | 82,6508 | 83,7849 |
| 21.04.2025 | 83,8303 | 84,7829 | 82,7416 | 82,923 |
| 23.04.2025 | 83,0591 | 84,2385 | 82,6055 | 83,6488 |
| 24.04.2025 | 83,6488 | 84,7375 | 83,422 | 84,1932 |
| 27.04.2025 | 84,3293 | 84,7829 | 83,5581 | 83,5581 |
| 28.04.2025 | 83,1045 | 83,6034 | 82,1518 | 83,0137 |
| 29.04.2025 | 83,0137 | 83,4674 | 80,292 | 80,3373 |
| 01.05.2025 | 81,1992 | 82,9684 | 80,8363 | 81,29 |
| 04.05.2025 | 81,3807 | 81,925 | 79,2033 | 80,0198 |
| 05.05.2025 | 80,3827 | 81,9704 | 79,1125 | 79,6115 |
| 06.05.2025 | 79,4754 | 81,1992 | 78,2507 | 79,1579 |
| 07.05.2025 | 79,1579 | 84,5107 | 78,5682 | 82,923 |
| 08.05.2025 | 82,4694 | 84,0117 | 81,4714 | 83,0137 |
| 11.05.2025 | 84,6014 | 89,4552 | 84,6014 | 88,8655 |
| 12.05.2025 | 88,8655 | 91,0883 | 86,2798 | 88,6841 |
| 13.05.2025 | 88,5026 | 90,9068 | 87,5954 | 87,5954 |
| 14.05.2025 | 87,3232 | 88,6387 | 84,0571 | 84,8282 |
| 15.05.2025 | 84,6922 | 87,7768 | 84,6922 | 87,7768 |
| 19.05.2025 | 87,8222 | 88,049 | 83,1952 | 83,422 |
| 20.05.2025 | 83,0137 | 84,5107 | 81,3807 | 81,426 |
| 21.05.2025 | 81,5168 | 82,7416 | 79,4754 | 80,2012 |
| 22.05.2025 | 80,2012 | 81,1992 | 78,4321 | 78,8404 |
| 25.05.2025 | 79,4301 | 80,2012 | 77,3888 | 80,0198 |
| 26.05.2025 | 80,1559 | 80,7002 | 77,3434 | 78,1599 |
| 27.05.2025 | 78,1599 | 78,8857 | 77,1166 | 77,4341 |
| 28.05.2025 | 78,0238 | 78,3867 | 76,4361 | 76,5722 |
| 29.05.2025 | 76,5722 | 76,7537 | 72,7164 | 72,7164 |
| 01.06.2025 | 72,7164 | 74,1226 | 71,537 | 73,7144 |
| 02.06.2025 | 74,3041 | 77,797 | 74,2587 | 77,298 |
| 03.06.2025 | 77,298 | 79,9291 | 76,4815 | 79,793 |
| 04.06.2025 | 79,5208 | 79,6569 | 78,7043 | 79,4301 |
| 09.06.2025 | 80,3827 | 80,7456 | 78,3414 | 78,7043 |
| 10.06.2025 | 78,7043 | 80,8817 | 78,1599 | 78,4775 |
| 11.06.2025 | 77,6609 | 78,2507 | 75,1206 | 75,7103 |
| 12.06.2025 | 72,3989 | 75,0753 | 72,1267 | 75,0753 |
| 15.06.2025 | 74,9845 | 76,0732 | 73,5329 | 75,4835 |
| 16.06.2025 | 75,4835 | 76,9805 | 75,0299 | 76,3001 |
| 17.06.2025 | 76,2093 | 76,2093 | 73,8051 | 75,2567 |
| 18.06.2025 | 75,2567 | 75,7557 | 73,7144 | 74,1226 |
| 19.06.2025 | 74,6216 | 75,8918 | 74,6216 | 75,8918 |
| 22.06.2025 | 74,9845 | 77,7517 | 73,7597 | 77,1166 |
| 23.06.2025 | 79,8383 | 80,3827 | 77,5702 | 78,5682 |
| 24.06.2025 | 79,5662 | 80,1105 | 78,6589 | 78,7496 |
| 25.06.2025 | 78,7496 | 78,8404 | 76,663 | 76,7083 |
| 26.06.2025 | 76,799 | 76,9805 | 74,7577 | 76,3454 |
| 29.06.2025 | 76,3908 | 80,9724 | 75,9372 | 80,9724 |
| 30.06.2025 | 80,9724 | 83,1045 | 79,8383 | 81,7889 |
| 01.07.2025 | 82,3787 | 86,2798 | 82,3787 | 85,1911 |
| 02.07.2025 | 86,0077 | 86,9149 | 83,5127 | 84,42 |
| 03.07.2025 | 84,5561 | 85,0551 | 83,4674 | 84,8282 |
| 06.07.2025 | 83,4674 | 84,8282 | 82,7416 | 83,921 |
| 07.07.2025 | 84,6014 | 85,6448 | 82,8323 | 84,2385 |
| 08.07.2025 | 85,2819 | 86,4613 | 84,8736 | 86,0077 |
| 09.07.2025 | 86,2798 | 87,7315 | 86,2798 | 87,4139 |
| 10.07.2025 | 88,2758 | 89,5913 | 86,3706 | 86,4613 |
| 13.07.2025 | 86,2798 | 88,7294 | 85,8716 | 87,1417 |
| 15.07.2025 | 87,1417 | 87,55 | 84,1024 | 86,6427 |
| 16.07.2025 | 86,6427 | 86,7788 | 83,6942 | 85,6448 |
| 17.07.2025 | 85,6901 | 85,9169 | 83,4674 | 83,4674 |
| 20.07.2025 | 83,5581 | 84,5561 | 83,4674 | 83,8756 |
| 21.07.2025 | 84,0117 | 85,9623 | 83,7395 | 85,0551 |
| 22.07.2025 | 85,4633 | 86,2798 | 84,6922 | 84,6922 |
| 23.07.2025 | 84,8736 | 86,8696 | 83,8756 | 85,554 |
| 24.07.2025 | 85,7355 | 85,7809 | 83,7395 | 83,8303 |
| 27.07.2025 | 84,2385 | 85,7809 | 84,1478 | 84,3293 |
| 28.07.2025 | 84,42 | 85,0551 | 83,0137 | 83,0137 |
| 29.07.2025 | 83,0137 | 87,2778 | 82,7416 | 86,5974 |
| 30.07.2025 | 87,051 | 88,0036 | 85,0551 | 86,3252 |
| 31.07.2025 | 86,3252 | 88,9109 | 86,3252 | 88,4119 |
| 03.08.2025 | 89,6367 | 91,6326 | 89,2284 | 91,179 |
| 04.08.2025 | 91,6326 | 93,175 | 90,8161 | 92,177 |
| 05.08.2025 | 92,6306 | 94,808 | 91,7234 | 92,9028 |
| 06.08.2025 | 92,9028 | 97,1669 | 92,3584 | 96,4411 |
| 07.08.2025 | 96,7133 | 98,3463 | 94,9895 | 95,1709 |
| 10.08.2025 | 95,806 | 96,8947 | 94,808 | 96,3504 |
| 11.08.2025 | 96,3504 | 97,5298 | 95,1709 | 96,4411 |
| 12.08.2025 | 96,4411 | 97,2576 | 94,808 | 95,3524 |
| 13.08.2025 | 94,5359 | 96,3504 | 94,0822 | 95,0802 |
| 14.08.2025 | 94,808 | 96,1689 | 93,5379 | 95,4431 |
| 17.08.2025 | 95,5338 | 97,5298 | 94,2637 | 97,0762 |
| 18.08.2025 | 97,5298 | 100,7052 | 96,6225 | 100,7052 |
| 19.08.2025 | 100,0701 | 104,5157 | 99,9794 | 103,4269 |
| 20.08.2025 | 103,6991 | 104,9693 | 102,6104 | 103,6084 |
| 21.08.2025 | 103,7898 | 105,6951 | 102,8826 | 103,8806 |
| 24.08.2025 | 104,4249 | 106,1487 | 104,062 | 104,9693 |
| 25.08.2025 | 105,4229 | 107,3281 | 104,4249 | 107,3281 |
| 26.08.2025 | 107,056 | 107,056 | 102,7011 | 102,8826 |
| 27.08.2025 | 102,8826 | 104,5157 | 101,431 | 101,431 |
| 28.08.2025 | 101,8846 | 102,7011 | 100,8866 | 101,3403 |
| 31.08.2025 | 101,3403 | 101,7032 | 98,3463 | 100,5237 |
| 01.09.2025 | 100,7052 | 101,7939 | 91,6326 | 95,1709 |
| 02.09.2025 | 95,3524 | 95,7153 | 93,0843 | 95,4431 |
| 03.09.2025 | 95,7153 | 96,4411 | 94,7173 | 94,8988 |
| 04.09.2025 | 95,0802 | 98,6185 | 94,173 | 97,0762 |
| 07.09.2025 | 96,0782 | 96,7133 | 93,8101 | 95,806 |
| 08.09.2025 | 95,806 | 95,8967 | 92,2677 | 93,3564 |
| 09.09.2025 | 93,7193 | 93,9008 | 91,6326 | 93,175 |
| 10.09.2025 | 93,175 | 95,5338 | 91,4512 | 91,6326 |
| 11.09.2025 | 91,5419 | 92,6306 | 90,181 | 91,4512 |
| 14.09.2025 | 91,179 | 96,6225 | 89,2738 | 95,5338 |
| 15.09.2025 | 96,7133 | 98,3463 | 95,9875 | 98,3463 |
| 16.09.2025 | 98,7092 | 99,3443 | 94,8988 | 95,2617 |
| 17.09.2025 | 95,6246 | 96,6225 | 93,9008 | 94,4451 |
| 18.09.2025 | 94,6266 | 96,0782 | 93,3564 | 95,9875 |
| 21.09.2025 | 99,7979 | 99,7979 | 95,2617 | 95,3524 |
| 22.09.2025 | 94,6266 | 94,6266 | 91,9048 | 92,2677 |
| 23.09.2025 | 92,5399 | 92,9028 | 90,6347 | 91,6326 |
| 24.09.2025 | 92,7214 | 93,9008 | 92,2677 | 93,5379 |
| 25.09.2025 | 93,3564 | 94,0822 | 91,179 | 91,3605 |
| 28.09.2025 | 91,2697 | 92,8121 | 89,9996 | 90,181 |
| 29.09.2025 | 90,3625 | 90,9976 | 88,548 | 89,8635 |
| 30.09.2025 | 89,8635 | 92,0863 | 88,0036 | 90,9976 |
| 01.10.2025 | 90,9976 | 91,8141 | 89,7274 | 90,6347 |
| 02.10.2025 | 91,179 | 91,3605 | 89,546 | 89,6367 |
| 05.10.2025 | 89,6367 | 89,9996 | 87,5046 | 87,5954 |
| 06.10.2025 | 87,5954 | 89,047 | 87,3232 | 88,3212 |
| 07.10.2025 | 88,3212 | 89,3645 | 86,8696 | 87,0057 |
| 08.10.2025 | 87,8222 | 88,548 | 84,6014 | 85,3272 |
| 09.10.2025 | 85,418 | 85,7809 | 84,5561 | 84,8736 |
| 12.10.2025 | 83,8303 | 85,6901 | 82,5601 | 84,0571 |
| 13.10.2025 | 84,0117 | 84,7829 | 82,9684 | 83,8756 |
| 14.10.2025 | 83,8756 | 84,1024 | 82,0158 | 83,2405 |
| 15.10.2025 | 83,2405 | 83,6488 | 81,4714 | 82,1518 |
| 16.10.2025 | 81,7889 | 85,4633 | 81,3807 | 84,1932 |
| 19.10.2025 | 84,1932 | 88,2758 | 83,9664 | 87,55 |
| 20.10.2025 | 89,1377 | 89,6821 | 87,7315 | 88,9109 |
| 21.10.2025 | 89,6367 | 90,5893 | 88,049 | 88,6387 |
| 22.10.2025 | 88,5026 | 89,4099 | 87,4139 | 87,9583 |
| 23.10.2025 | 88,9109 | 92,4492 | 87,9129 | 90,7254 |
| 26.10.2025 | 90,7254 | 90,7254 | 88,3212 | 89,2284 |
| 27.10.2025 | 89,2284 | 89,4099 | 88,0944 | 88,4573 |
| 29.10.2025 | 88,4573 | 88,6387 | 86,9603 | 87,3232 |
| 30.10.2025 | 88,0036 | 91,0883 | 87,7315 | 90,045 |
| 02.11.2025 | 90,181 | 92,3584 | 90,181 | 90,8161 |
| 03.11.2025 | 90,8161 | 91,2697 | 88,3665 | 89,3645 |
| 04.11.2025 | 89,3645 | 90,5439 | 88,3665 | 90,0903 |
| 05.11.2025 | 91,6326 | 91,9955 | 88,3665 | 88,8202 |
| 06.11.2025 | 88,8202 | 88,8202 | 86,0984 | 88,0944 |
| 09.11.2025 | 88,2758 | 89,7728 | 87,5046 | 87,5046 |
| 10.11.2025 | 87,55 | 88,7748 | 84,8282 | 85,6448 |
| 11.11.2025 | 86,1891 | 87,051 | 85,5087 | 85,5994 |
| 12.11.2025 | 86,0077 | 86,4613 | 84,8282 | 85,9169 |
| 13.11.2025 | 85,4633 | 85,9169 | 84,1024 | 85,9169 |
| 16.11.2025 | 86,3252 | 86,9149 | 85,0551 | 85,8262 |
| 17.11.2025 | 85,7355 | 86,4613 | 84,7829 | 85,4633 |
| 18.11.2025 | 85,7809 | 86,9149 | 85,0551 | 86,2345 |
| 19.11.2025 | 86,6427 | 87,0057 | 85,8716 | 86,5974 |
| 20.11.2025 | 86,1891 | 86,1891 | 84,6922 | 85,3272 |
| 23.11.2025 | 85,1458 | 85,4633 | 84,42 | 85,4633 |
| 24.11.2025 | 85,554 | 86,9149 | 85,1004 | 85,6901 |
| 25.11.2025 | 86,0984 | 86,8696 | 85,5994 | 86,1891 |
| 26.11.2025 | 86,5974 | 87,5954 | 86,2345 | 86,3252 |
| 27.11.2025 | 86,3706 | 87,1417 | 85,5087 | 85,8262 |
| 30.11.2025 | 85,8262 | 87,7768 | 85,3272 | 87,6861 |
| 01.12.2025 | 87,7315 | 89,8181 | 87,3232 | 89,0923 |
| 02.12.2025 | 90,6876 | 90,6876 | 87,207 | 87,207 |
| 03.12.2025 | 87,3521 | 87,8355 | 86,8687 | 87,3521 |
| 04.12.2025 | 87,4004 | 89,9625 | 87,207 | 87,7871 |
| 07.12.2025 | 88,0772 | 90,1558 | 88,0772 | 89,189 |
| 08.12.2025 | 89,4307 | 89,8658 | 87,6421 | 88,3189 |
| 09.12.2025 | 88,3672 | 88,9957 | 87,3521 | 87,4971 |
| 10.12.2025 | 87,6904 | 91,0743 | 87,6904 | 90,5426 |
| 11.12.2025 | 91,6544 | 93,8781 | 91,026 | 93,6847 |
| 14.12.2025 | 93,7814 | 96,5852 | 93,298 | 96,0051 |
| 15.12.2025 | 95,9567 | 95,9567 | 93,9748 | 94,1681 |
| 16.12.2025 | 94,1681 | 94,6515 | 92,8629 | 94,0231 |
| 17.12.2025 | 94,0231 | 94,0231 | 91,9444 | 92,8629 |
| 18.12.2025 | 92,8629 | 92,9596 | 91,5094 | 92,1862 |
| 21.12.2025 | 92,5729 | 92,8146 | 91,3644 | 91,3644 |
| 22.12.2025 | 91,316 | 92,2345 | 90,7843 | 91,316 |
| 23.12.2025 | 91,1227 | 92,5245 | 90,6876 | 92,2828 |
| 24.12.2025 | 92,5245 | 92,9596 | 91,8478 | 91,9444 |
| 25.12.2025 | 91,9444 | 91,9928 | 90,7359 | 91,171 |
| 28.12.2025 | 91,171 | 91,2677 | 87,9322 | 88,0288 |
| 29.12.2025 | 88,1255 | 89,7208 | 87,7388 | 89,5757 |
| 30.12.2025 | 89,5757 | 90,3975 | 89,2374 | 89,5757 |