TOASO
TOFAŞ TÜRK OTOMOBİL FABRİKASI A.Ş.
18:10:01
327.75 ₺
-4.250 (%-1.28)
Önceki Kapanış: 332·
Volatilite: 2.480
Düşük₺325.5
Yüksek₺333.75
Piyasa Verileri
Spot Piyasa
A:327.75
S:328.75
Önceki haftaya göre (WoW)
+10.91%
Önceki aya göre (MoM)
+10.73%
Yılbaşından bugüne (YTD)
+41.84%
Önceki yıla göre (YoY)
+96.16%
TOASO: TOFAŞ TÜRK OTOMOBİL FABRİKASI A.Ş. Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 15,4229
KAPANIŞ 15,4188
En Düşük
DÜŞÜK 14,0259
En Yüksek
YÜKSEK 17,0737
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 19.06.2017 | 14,4895 | 14,7164 | 14,4895 | 14,5981 |
| 20.06.2017 | 14,5882 | 14,6571 | 14,5584 | 14,6276 |
| 21.06.2017 | 14,6671 | 14,6868 | 14,5783 | 14,6868 |
| 22.06.2017 | 14,7065 | 14,7262 | 14,5882 | 14,6375 |
| 27.06.2017 | 14,5882 | 14,7164 | 14,3908 | 14,4796 |
| 28.06.2017 | 14,4994 | 14,5783 | 14,0556 | 14,2923 |
| 29.06.2017 | 14,243 | 14,381 | 14,1936 | 14,2527 |
| 02.07.2017 | 14,2527 | 14,3514 | 14,2331 | 14,3218 |
| 03.07.2017 | 14,3218 | 14,4796 | 14,3021 | 14,4796 |
| 04.07.2017 | 14,4502 | 14,4599 | 14,1739 | 14,1739 |
| 05.07.2017 | 14,1936 | 14,3514 | 14,1444 | 14,2527 |
| 06.07.2017 | 14,2527 | 14,2923 | 14,1048 | 14,1639 |
| 09.07.2017 | 14,1739 | 14,4994 | 14,1739 | 14,4502 |
| 10.07.2017 | 14,4502 | 14,6671 | 14,2725 | 14,5584 |
| 11.07.2017 | 14,4502 | 14,5981 | 14,4502 | 14,5487 |
| 12.07.2017 | 14,5981 | 14,7855 | 14,4796 | 14,5387 |
| 13.07.2017 | 14,5387 | 14,7952 | 14,5191 | 14,7952 |
| 16.07.2017 | 14,7952 | 15,4265 | 14,7952 | 15,3181 |
| 17.07.2017 | 15,3181 | 15,3575 | 15,0517 | 15,0714 |
| 18.07.2017 | 15,1208 | 15,2095 | 14,8939 | 15,0419 |
| 19.07.2017 | 14,9631 | 15,4462 | 14,9631 | 15,1801 |
| 20.07.2017 | 15,1997 | 15,4068 | 15,0912 | 15,3379 |
| 23.07.2017 | 15,4168 | 15,466 | 15,1405 | 15,1701 |
| 24.07.2017 | 15,1603 | 15,3181 | 15,1405 | 15,1898 |
| 25.07.2017 | 15,1801 | 15,2293 | 15,0714 | 15,2293 |
| 26.07.2017 | 15,3082 | 15,5548 | 15,2786 | 15,5351 |
| 27.07.2017 | 15,5351 | 15,545 | 15,3674 | 15,4858 |
| 30.07.2017 | 15,4858 | 15,4957 | 15,0813 | 15,2392 |
| 31.07.2017 | 15,2882 | 15,3181 | 14,9235 | 14,9235 |
| 01.08.2017 | 14,9729 | 15,1898 | 14,9333 | 15,0517 |
| 02.08.2017 | 15,0222 | 15,0813 | 14,9038 | 15,0222 |
| 03.08.2017 | 15,0123 | 15,5351 | 14,9235 | 15,4758 |
| 06.08.2017 | 15,5548 | 15,9986 | 15,545 | 15,9888 |
| 07.08.2017 | 15,9099 | 15,9592 | 15,7422 | 15,8704 |
| 08.08.2017 | 15,8211 | 15,8211 | 15,5942 | 15,6139 |
| 09.08.2017 | 15,6139 | 15,7718 | 15,4858 | 15,6042 |
| 10.08.2017 | 15,683 | 15,9592 | 15,466 | 15,8507 |
| 13.08.2017 | 15,9099 | 16,117 | 15,7917 | 16,0381 |
| 14.08.2017 | 16,0776 | 16,1269 | 15,328 | 15,387 |
| 15.08.2017 | 15,4068 | 15,5942 | 15,1997 | 15,545 |
| 16.08.2017 | 15,5942 | 15,7126 | 15,387 | 15,693 |
| 17.08.2017 | 15,6632 | 15,7225 | 15,466 | 15,7126 |
| 20.08.2017 | 15,683 | 15,9196 | 15,5055 | 15,9196 |
| 21.08.2017 | 15,9296 | 15,9296 | 15,5646 | 15,6435 |
| 22.08.2017 | 15,5745 | 15,683 | 15,5646 | 15,5843 |
| 23.08.2017 | 15,5843 | 15,7718 | 15,4858 | 15,5646 |
| 24.08.2017 | 15,5548 | 15,7816 | 15,5251 | 15,7816 |
| 27.08.2017 | 15,8802 | 15,8802 | 15,387 | 15,6435 |
| 28.08.2017 | 15,6337 | 15,8014 | 15,4068 | 15,7618 |
| 30.08.2017 | 15,7816 | 15,7816 | 15,5745 | 15,5843 |
| 04.09.2017 | 15,5942 | 15,8704 | 15,5745 | 15,831 |
| 05.09.2017 | 15,831 | 15,9592 | 15,683 | 15,8606 |
| 06.09.2017 | 15,7816 | 16,2748 | 15,7816 | 16,255 |
| 07.09.2017 | 16,3242 | 16,5214 | 16,0874 | 16,2354 |
| 10.09.2017 | 16,3043 | 16,4622 | 16,1269 | 16,1367 |
| 11.09.2017 | 16,1269 | 16,2354 | 15,8507 | 15,9296 |
| 12.09.2017 | 15,9691 | 15,9888 | 15,5745 | 15,6435 |
| 13.09.2017 | 15,6435 | 15,9493 | 15,466 | 15,545 |
| 14.09.2017 | 15,5055 | 15,7422 | 15,2786 | 15,683 |
| 17.09.2017 | 15,5646 | 15,8014 | 15,397 | 15,4168 |
| 18.09.2017 | 15,4363 | 15,6139 | 14,8939 | 14,9531 |
| 19.09.2017 | 15,0123 | 15,2687 | 14,8445 | 15,1603 |
| 20.09.2017 | 15,1603 | 15,4265 | 14,8543 | 15,3674 |
| 21.09.2017 | 15,4068 | 15,4858 | 14,8052 | 15,1603 |
| 24.09.2017 | 14,9729 | 15,1603 | 14,5882 | 14,9531 |
| 25.09.2017 | 15,0123 | 15,101 | 14,8151 | 15,101 |
| 26.09.2017 | 15,0813 | 15,0813 | 14,6473 | 14,8842 |
| 27.09.2017 | 14,8842 | 15,101 | 14,7558 | 14,8052 |
| 28.09.2017 | 14,9432 | 15,2983 | 14,8445 | 15,2293 |
| 01.10.2017 | 15,1603 | 15,3082 | 15,0617 | 15,2983 |
| 02.10.2017 | 15,328 | 15,328 | 15,0023 | 15,2193 |
| 03.10.2017 | 15,2193 | 15,2687 | 15,1405 | 15,1997 |
| 04.10.2017 | 15,2095 | 15,259 | 14,9826 | 15,0123 |
| 05.10.2017 | 15,0023 | 15,2687 | 14,8842 | 15,0813 |
| 08.10.2017 | 14,6473 | 14,746 | 14,0259 | 14,7164 |
| 09.10.2017 | 14,9432 | 15,0714 | 14,7558 | 14,9136 |
| 10.10.2017 | 14,8643 | 15,101 | 14,8445 | 15,0023 |
| 11.10.2017 | 15,1701 | 15,2687 | 14,9038 | 15,0617 |
| 12.10.2017 | 15,0813 | 15,1208 | 14,9333 | 14,9729 |
| 15.10.2017 | 15,032 | 15,0912 | 14,8346 | 14,9925 |
| 16.10.2017 | 15,0123 | 15,101 | 14,9432 | 15,0023 |
| 17.10.2017 | 15,0419 | 15,0419 | 14,8543 | 14,8643 |
| 18.10.2017 | 14,9333 | 15,101 | 14,8939 | 14,9925 |
| 19.10.2017 | 15,0714 | 15,0912 | 14,9136 | 14,9136 |
| 22.10.2017 | 14,8743 | 14,9333 | 14,7755 | 14,8543 |
| 23.10.2017 | 14,8543 | 14,9729 | 14,8346 | 14,8842 |
| 24.10.2017 | 14,8643 | 14,9136 | 14,7558 | 14,8346 |
| 25.10.2017 | 14,8346 | 14,9235 | 14,7362 | 14,7362 |
| 26.10.2017 | 14,6571 | 14,8939 | 14,6276 | 14,8643 |
| 29.10.2017 | 14,9826 | 15,032 | 14,8743 | 14,8743 |
| 30.10.2017 | 14,8743 | 15,2293 | 14,8743 | 15,2293 |
| 31.10.2017 | 15,2392 | 15,5251 | 15,1405 | 15,466 |
| 01.11.2017 | 15,6632 | 15,6732 | 15,4363 | 15,5646 |
| 02.11.2017 | 15,6732 | 15,6732 | 15,1801 | 15,4957 |
| 05.11.2017 | 15,5055 | 16,265 | 15,397 | 16,0973 |
| 06.11.2017 | 16,265 | 16,4622 | 15,8014 | 16,1269 |
| 07.11.2017 | 16,1367 | 16,7583 | 16,0381 | 16,7286 |
| 08.11.2017 | 16,8862 | 17,0737 | 16,4722 | 16,7779 |
| 09.11.2017 | 16,7779 | 16,8173 | 16,2945 | 16,6595 |
| 12.11.2017 | 16,8173 | 16,9159 | 16,3438 | 16,4326 |
| 13.11.2017 | 16,4326 | 16,6202 | 16,0283 | 16,1663 |
| 14.11.2017 | 16,1071 | 16,2748 | 15,683 | 16,0874 |
| 15.11.2017 | 16,2847 | 16,4326 | 16,1269 | 16,2354 |
| 16.11.2017 | 16,4918 | 16,5017 | 15,9296 | 16,0578 |
| 19.11.2017 | 16,0578 | 16,2945 | 15,9592 | 16,0676 |
| 20.11.2017 | 15,7422 | 16,2748 | 15,7422 | 16,2156 |
| 21.11.2017 | 16,0381 | 16,265 | 15,8802 | 16,1861 |
| 22.11.2017 | 16,1861 | 16,6991 | 16,0283 | 16,1467 |
| 23.11.2017 | 16,0776 | 16,2945 | 15,9196 | 16,2748 |
| 26.11.2017 | 16,2255 | 16,2748 | 16,0182 | 16,1663 |
| 27.11.2017 | 16,2748 | 16,2748 | 15,6732 | 15,9296 |
| 28.11.2017 | 16,1269 | 16,1269 | 15,466 | 15,5843 |
| 29.11.2017 | 15,683 | 15,7323 | 15,2983 | 15,387 |
| 30.11.2017 | 15,3674 | 15,3674 | 14,8939 | 15,2687 |
| 03.12.2017 | 15,2687 | 15,387 | 15,0517 | 15,2983 |
| 04.12.2017 | 15,3379 | 15,7718 | 15,3379 | 15,5548 |
| 05.12.2017 | 15,5548 | 15,7422 | 15,466 | 15,5351 |
| 06.12.2017 | 15,5351 | 16,0676 | 15,5351 | 15,9395 |
| 07.12.2017 | 16,1367 | 16,2354 | 16,0283 | 16,0283 |
| 10.12.2017 | 16,1958 | 16,1958 | 15,7618 | 15,8014 |
| 11.12.2017 | 15,8211 | 16,2057 | 15,7422 | 16,1367 |
| 12.12.2017 | 16,1958 | 16,3932 | 16,0776 | 16,255 |
| 13.12.2017 | 16,3142 | 16,5017 | 15,9196 | 16,3833 |
| 14.12.2017 | 16,3833 | 16,5214 | 16,0283 | 16,1467 |
| 17.12.2017 | 16,1958 | 16,1958 | 15,8999 | 15,9099 |
| 18.12.2017 | 15,9099 | 16,0085 | 15,6139 | 15,6139 |
| 19.12.2017 | 15,6732 | 15,6732 | 15,3575 | 15,4758 |
| 20.12.2017 | 15,5055 | 15,7422 | 15,4068 | 15,7028 |
| 21.12.2017 | 15,7126 | 15,8014 | 15,4265 | 15,4265 |
| 24.12.2017 | 15,4562 | 15,6139 | 15,4562 | 15,5942 |
| 25.12.2017 | 15,6534 | 15,6534 | 15,5055 | 15,5055 |
| 26.12.2017 | 15,5843 | 15,8606 | 15,4168 | 15,8606 |
| 27.12.2017 | 15,8606 | 15,9592 | 15,6435 | 15,9592 |
| 28.12.2017 | 15,9986 | 16,2847 | 15,8014 | 16,2847 |