TOASO
TOFAŞ TÜRK OTOMOBİL FABRİKASI A.Ş.
14:27:23
332 ₺
-5.5 (%-1.66)
Önceki Kapanış: 332·
Volatilite: 1.43
Düşük₺302.75
Yüksek₺334.5
Piyasa Verileri
Spot Piyasa
A:326.5
S:326.75
Önceki haftaya göre (WoW)
+10.49%
Önceki aya göre (MoM)
+10.30%
Yılbaşından bugüne (YTD)
+41.29%
Önceki yıla göre (YoY)
+95.41%
TOASO: TOFAŞ TÜRK OTOMOBİL FABRİKASI A.Ş. Arşiv
2026 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 289,5101
KAPANIŞ 290,2404
En Düşük
DÜŞÜK 231,358
En Yüksek
YÜKSEK 334,5
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2026 | 232,3871 | 242,0699 | 231,358 | 242,0699 |
| 04.01.2026 | 243,2393 | 254,4658 | 242,5377 | 252,5947 |
| 05.01.2026 | 252,5947 | 259,3773 | 251,6591 | 259,3773 |
| 06.01.2026 | 261,0145 | 264,9905 | 258,6757 | 262,6517 |
| 07.01.2026 | 262,4178 | 264,2889 | 255,4013 | 258,2079 |
| 08.01.2026 | 260,079 | 260,3129 | 255,1674 | 258,2079 |
| 11.01.2026 | 258,6757 | 264,055 | 256,3368 | 262,1839 |
| 12.01.2026 | 261,95 | 268,2649 | 260,3129 | 264,9905 |
| 13.01.2026 | 269,4343 | 269,4343 | 260,5467 | 261,2484 |
| 14.01.2026 | 260,079 | 267,7971 | 257,7401 | 266,3938 |
| 15.01.2026 | 266,6277 | 272,0071 | 263,1195 | 269,2004 |
| 18.01.2026 | 269,9021 | 270,3699 | 262,8856 | 264,055 |
| 19.01.2026 | 263,1195 | 265,2244 | 261,4823 | 264,055 |
| 20.01.2026 | 265,6922 | 267,5633 | 260,079 | 266,8616 |
| 21.01.2026 | 270,136 | 276,6847 | 260,079 | 276,4509 |
| 22.01.2026 | 278,7897 | 282,9996 | 276,4509 | 281,8302 |
| 25.01.2026 | 280,8946 | 286,7417 | 278,5558 | 284,6368 |
| 26.01.2026 | 290,0161 | 299,3715 | 287,9112 | 291,6533 |
| 27.01.2026 | 291,6533 | 295,1616 | 289,3145 | 293,5244 |
| 28.01.2026 | 294,6938 | 301,4764 | 291,1855 | 298,4359 |
| 29.01.2026 | 298,4359 | 304,9847 | 295,6293 | 304,9847 |
| 01.02.2026 | 302,1781 | 307,3235 | 294,4599 | 300,0731 |
| 02.02.2026 | 301,7103 | 305,9202 | 298,6698 | 304,0492 |
| 03.02.2026 | 306,388 | 306,8558 | 301,0087 | 304,0492 |
| 04.02.2026 | 302,412 | 310,8318 | 301,9442 | 302,6459 |
| 05.02.2026 | 300,7748 | 304,283 | 293,0566 | 293,7583 |
| 08.02.2026 | 295,8632 | 299,3715 | 291,8872 | 296,5649 |
| 09.02.2026 | 302,1781 | 304,5169 | 291,8872 | 292,5888 |
| 10.02.2026 | 290,4839 | 297,2665 | 287,4434 | 294,9277 |
| 11.02.2026 | 296,5649 | 310,5979 | 292,5888 | 309,1946 |
| 12.02.2026 | 309,1946 | 316,6789 | 306,8558 | 316,6789 |
| 15.02.2026 | 322,7599 | 326,9698 | 318,0822 | 325,8004 |
| 16.02.2026 | 323,4615 | 323,6954 | 310,364 | 313,6384 |
| 17.02.2026 | 315,7434 | 320,421 | 311,0657 | 313,6384 |
| 18.02.2026 | 314,3401 | 316,6789 | 305,6863 | 309,4285 |
| 19.02.2026 | 309,6624 | 313,4045 | 307,3235 | 309,8963 |
| 22.02.2026 | 314,3401 | 316,445 | 308,493 | 312,0012 |
| 23.02.2026 | 311,2996 | 311,2996 | 305,2186 | 309,1946 |
| 24.02.2026 | 309,6624 | 310,1301 | 299,6054 | 300,5409 |
| 25.02.2026 | 300,5409 | 303,1136 | 293,7583 | 301,7103 |
| 26.02.2026 | 304,0492 | 304,0492 | 294,6938 | 297,5004 |
| 01.03.2026 | 275,0475 | 293,7583 | 275,0475 | 293,5244 |
| 02.03.2026 | 290,0161 | 292,8227 | 275,7492 | 282,9996 |
| 03.03.2026 | 281,3624 | 282,2979 | 270,3699 | 271,3054 |
| 04.03.2026 | 278,088 | 285,3384 | 275,5153 | 275,9831 |
| 05.03.2026 | 275,0475 | 283,7013 | 271,0715 | 271,3054 |
| 08.03.2026 | 261,95 | 270,3699 | 260,079 | 270,3699 |
| 09.03.2026 | 278,7897 | 285,1046 | 275,9831 | 284,6368 |
| 10.03.2026 | 284,6368 | 285,8062 | 279,2575 | 284,8707 |
| 11.03.2026 | 281,3624 | 288,3789 | 280,6608 | 286,0401 |
| 12.03.2026 | 282,5318 | 291,4194 | 279,4913 | 290,4839 |
| 15.03.2026 | 292,8227 | 294,6938 | 282,9996 | 285,1046 |
| 16.03.2026 | 287,4434 | 294,9277 | 285,8062 | 294,9277 |
| 17.03.2026 | 297,9682 | 298,6698 | 283,2335 | 288,6128 |
| 18.03.2026 | 288,145 | 290,9517 | 282,0641 | 290,25 |
| 22.03.2026 | 285,5 | 290 | 265 | 284 |
| 23.03.2026 | 281,75 | 281,75 | 269 | 276,25 |
| 24.03.2026 | 279 | 281,25 | 276,5 | 278,5 |
| 25.03.2026 | 277,25 | 278,75 | 272 | 272,5 |
| 26.03.2026 | 273,75 | 282 | 272,5 | 279,75 |
| 29.03.2026 | 278 | 278,25 | 270,75 | 271,5 |
| 30.03.2026 | 271,5 | 276 | 267 | 273,75 |
| 31.03.2026 | 278,75 | 281,75 | 272,5 | 272,5 |
| 01.04.2026 | 268,75 | 271,75 | 265 | 269,5 |
| 02.04.2026 | 269,5 | 269,75 | 263 | 264,25 |
| 05.04.2026 | 264,5 | 268,5 | 263 | 266 |
| 06.04.2026 | 266 | 266,5 | 252 | 252 |
| 07.04.2026 | 264 | 275,25 | 262,5 | 271,25 |
| 08.04.2026 | 269,75 | 277,5 | 269,5 | 277,5 |
| 09.04.2026 | 278,5 | 286 | 278 | 284,75 |
| 12.04.2026 | 280 | 284 | 277,75 | 283,75 |
| 13.04.2026 | 286,5 | 302 | 286,5 | 298 |
| 14.04.2026 | 298,75 | 301,25 | 293,5 | 299 |
| 15.04.2026 | 299,75 | 303 | 286 | 288,25 |
| 16.04.2026 | 288,5 | 295 | 279 | 294,5 |
| 19.04.2026 | 287,25 | 292,25 | 284,75 | 292 |
| 20.04.2026 | 292,5 | 295 | 285,75 | 289 |
| 21.04.2026 | 289 | 294,5 | 285,5 | 293 |
| 23.04.2026 | 293,25 | 299,75 | 288,5 | 295,5 |
| 26.04.2026 | 295,75 | 300,5 | 293,5 | 297 |
| 27.04.2026 | 295,25 | 297,5 | 289,75 | 294,5 |
| 28.04.2026 | 295,5 | 301 | 290 | 296,75 |
| 29.04.2026 | 295 | 295 | 287,25 | 294,5 |
| 03.05.2026 | 294,5 | 295,25 | 283,75 | 286 |
| 04.05.2026 | 286 | 298,25 | 285,75 | 298,25 |
| 05.05.2026 | 306,25 | 313 | 298,5 | 312,5 |
| 06.05.2026 | 313,25 | 323,75 | 312 | 320,75 |
| 07.05.2026 | 317,5 | 323 | 312,5 | 320,25 |
| 10.05.2026 | 319,5 | 319,75 | 312,75 | 317 |
| 11.05.2026 | 314,75 | 319 | 310 | 310,75 |
| 12.05.2026 | 312 | 314,25 | 300,25 | 301 |
| 13.05.2026 | 302,25 | 314 | 302,25 | 310,5 |
| 14.05.2026 | 306 | 313 | 297,5 | 302 |
| 17.05.2026 | 300 | 305,75 | 293,25 | 293,25 |
| 19.05.2026 | 293,75 | 295 | 284,25 | 289,5 |
| 20.05.2026 | 288,5 | 295 | 278 | 280,25 |
| 21.05.2026 | 276,5 | 305,25 | 275 | 304 |
| 24.05.2026 | 305 | 309,25 | 299,5 | 303,25 |
| 25.05.2026 | 301,25 | 303,25 | 296 | 296 |
| 31.05.2026 | 299 | 306,25 | 292,5 | 296 |
| 01.06.2026 | 299,75 | 307,25 | 298,5 | 302,5 |
| 02.06.2026 | 300,75 | 307 | 297,25 | 299 |
| 03.06.2026 | 299 | 305 | 293,5 | 297,5 |
| 04.06.2026 | 297,5 | 299,5 | 291,25 | 294 |
| 07.06.2026 | 284,25 | 295,25 | 284,25 | 291 |
| 08.06.2026 | 289,75 | 297,75 | 289,75 | 295 |
| 09.06.2026 | 293,5 | 295,75 | 286,25 | 290 |
| 10.06.2026 | 290,25 | 293,25 | 278 | 283 |
| 11.06.2026 | 289,5 | 298,25 | 286,75 | 295,5 |
| 14.06.2026 | 303 | 316,5 | 302,75 | 315,25 |
| 15.06.2026 | 314,5 | 326 | 314,25 | 324 |
| 16.06.2026 | 325 | 334,5 | 323,75 | 329,25 |
| 17.06.2026 | 329,25 | 332,75 | 324 | 332 |
| 18.06.2026 | 328 | 330,25 | 325,5 | 326,5 |