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
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 11,1844
KAPANIŞ 11,1856
En Düşük
DÜŞÜK 7,9992
En Yüksek
YÜKSEK 15,5849
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2019 | 8,7835 | 8,7835 | 8,4435 | 8,4645 |
| 02.01.2019 | 8,3808 | 8,3861 | 7,9992 | 8,0671 |
| 03.01.2019 | 8,1508 | 8,2188 | 8,0827 | 8,2031 |
| 06.01.2019 | 8,2449 | 8,6214 | 8,1403 | 8,5743 |
| 07.01.2019 | 8,5533 | 8,7783 | 8,4122 | 8,7155 |
| 08.01.2019 | 8,7103 | 8,8879 | 8,6893 | 8,8304 |
| 09.01.2019 | 8,8304 | 9,0449 | 8,7416 | 8,9926 |
| 10.01.2019 | 8,935 | 9,2017 | 8,9087 | 9,2017 |
| 13.01.2019 | 9,1808 | 9,2435 | 8,9976 | 9,1336 |
| 14.01.2019 | 9,1598 | 9,2278 | 9,1023 | 9,1494 |
| 15.01.2019 | 9,1494 | 9,2801 | 9,0553 | 9,1755 |
| 16.01.2019 | 9,1808 | 9,3846 | 9,118 | 9,3428 |
| 17.01.2019 | 9,3324 | 9,5153 | 9,233 | 9,4266 |
| 20.01.2019 | 9,4266 | 9,4788 | 9,2748 | 9,369 |
| 21.01.2019 | 9,369 | 9,5467 | 9,3114 | 9,3428 |
| 22.01.2019 | 9,3586 | 9,5363 | 9,3324 | 9,4891 |
| 23.01.2019 | 9,5363 | 10,1166 | 9,416 | 10,0643 |
| 24.01.2019 | 10,1217 | 10,5088 | 10,08 | 10,4564 |
| 27.01.2019 | 10,4773 | 10,6133 | 10,216 | 10,2735 |
| 28.01.2019 | 10,2368 | 10,3938 | 10,038 | 10,3571 |
| 29.01.2019 | 10,3779 | 10,561 | 10,3151 | 10,4251 |
| 30.01.2019 | 10,5506 | 11,0316 | 10,4878 | 11,0106 |
| 31.01.2019 | 11,0106 | 11,2407 | 10,7179 | 10,8747 |
| 03.02.2019 | 10,8433 | 11,0419 | 10,0015 | 10,0172 |
| 04.02.2019 | 10,08 | 10,561 | 10,0172 | 10,3886 |
| 05.02.2019 | 10,4355 | 10,6341 | 10,2839 | 10,4355 |
| 06.02.2019 | 10,4511 | 10,6133 | 10,3831 | 10,5088 |
| 07.02.2019 | 10,2995 | 10,3414 | 9,9911 | 10,1115 |
| 10.02.2019 | 10,1638 | 10,3206 | 10,1427 | 10,195 |
| 11.02.2019 | 10,2473 | 10,2735 | 9,6827 | 9,7401 |
| 12.02.2019 | 9,7611 | 9,9285 | 9,7611 | 9,8134 |
| 13.02.2019 | 9,897 | 9,897 | 9,6565 | 9,7298 |
| 14.02.2019 | 9,7559 | 10,0172 | 9,7559 | 9,9441 |
| 17.02.2019 | 9,9964 | 10,4147 | 9,9022 | 10,4041 |
| 18.02.2019 | 10,3989 | 10,4564 | 10,1009 | 10,4564 |
| 19.02.2019 | 10,4669 | 10,7387 | 10,3467 | 10,6969 |
| 20.02.2019 | 10,6969 | 10,7702 | 10,4251 | 10,5506 |
| 21.02.2019 | 10,5506 | 10,6341 | 10,3728 | 10,4564 |
| 24.02.2019 | 10,54 | 11,3661 | 10,54 | 11,2407 |
| 25.02.2019 | 11,2407 | 11,3033 | 10,9271 | 11,2302 |
| 26.02.2019 | 11,2407 | 11,2929 | 11,0106 | 11,0734 |
| 27.02.2019 | 11,0524 | 11,4706 | 11,0419 | 11,0734 |
| 28.02.2019 | 11,0734 | 11,2929 | 11,0106 | 11,0943 |
| 03.03.2019 | 11,1048 | 11,3975 | 11,0524 | 11,3557 |
| 04.03.2019 | 11,3244 | 11,4289 | 11,1465 | 11,3033 |
| 05.03.2019 | 11,3139 | 11,4602 | 11,272 | 11,3557 |
| 06.03.2019 | 11,3557 | 11,4602 | 11,0211 | 11,0524 |
| 07.03.2019 | 10,8851 | 11,2198 | 10,4773 | 10,8537 |
| 10.03.2019 | 10,8537 | 10,9688 | 10,4251 | 10,4251 |
| 11.03.2019 | 10,5297 | 10,9059 | 10,4878 | 10,6237 |
| 12.03.2019 | 10,6237 | 10,7179 | 10,4303 | 10,5192 |
| 13.03.2019 | 10,5506 | 10,7073 | 10,3831 | 10,6133 |
| 14.03.2019 | 10,6969 | 11,0002 | 10,5922 | 11,0002 |
| 17.03.2019 | 11,0002 | 11,1987 | 10,791 | 11,1987 |
| 18.03.2019 | 11,2218 | 11,3298 | 10,8969 | 11,2218 |
| 19.03.2019 | 11,1531 | 11,3468 | 10,8856 | 10,8856 |
| 20.03.2019 | 10,9539 | 11,1076 | 10,5949 | 10,6805 |
| 21.03.2019 | 10,7374 | 10,783 | 10,1963 | 10,2418 |
| 24.03.2019 | 10,2019 | 10,7033 | 10,0425 | 10,4127 |
| 25.03.2019 | 10,5037 | 10,6122 | 9,866 | 9,866 |
| 26.03.2019 | 9,8886 | 10,0767 | 9,1538 | 9,3362 |
| 27.03.2019 | 9,3759 | 9,6836 | 9,1711 | 9,6836 |
| 28.03.2019 | 9,7292 | 9,8431 | 9,5412 | 9,7464 |
| 31.03.2019 | 9,769 | 10,0481 | 9,547 | 9,6495 |
| 01.04.2019 | 9,6381 | 9,8602 | 9,3362 | 9,695 |
| 02.04.2019 | 9,7575 | 10,0254 | 9,6608 | 9,9969 |
| 03.04.2019 | 9,9969 | 10,6862 | 9,8715 | 10,6178 |
| 04.04.2019 | 10,726 | 11,0393 | 10,5266 | 11,0393 |
| 07.04.2019 | 11,0393 | 11,0393 | 10,6862 | 10,7659 |
| 08.04.2019 | 10,7944 | 11,0165 | 10,7944 | 10,8514 |
| 09.04.2019 | 10,8228 | 11,0222 | 10,7887 | 11,0222 |
| 10.04.2019 | 10,9824 | 11,0108 | 10,7602 | 10,8228 |
| 11.04.2019 | 10,7033 | 10,931 | 10,652 | 10,8228 |
| 14.04.2019 | 10,8285 | 11,0906 | 10,4868 | 10,5438 |
| 15.04.2019 | 10,5666 | 10,726 | 10,2988 | 10,3103 |
| 16.04.2019 | 10,3615 | 10,5096 | 10,2816 | 10,3273 |
| 17.04.2019 | 10,3615 | 10,5096 | 10,2816 | 10,4412 |
| 18.04.2019 | 10,4868 | 10,5266 | 10,3273 | 10,4071 |
| 21.04.2019 | 10,4127 | 10,4127 | 10,3273 | 10,3443 |
| 23.04.2019 | 10,3387 | 10,4698 | 10,1963 | 10,2874 |
| 24.04.2019 | 10,2816 | 10,3273 | 9,6381 | 9,6381 |
| 25.04.2019 | 9,712 | 9,7235 | 9,4729 | 9,5297 |
| 28.04.2019 | 9,5924 | 9,8715 | 9,4842 | 9,7919 |
| 29.04.2019 | 10,0481 | 10,3387 | 9,8773 | 10,2134 |
| 01.05.2019 | 10,2418 | 10,726 | 10,2191 | 10,6349 |
| 02.05.2019 | 10,6805 | 10,6976 | 10,4925 | 10,652 |
| 05.05.2019 | 10,6349 | 10,6349 | 10,2532 | 10,6235 |
| 06.05.2019 | 10,259 | 10,3728 | 10,0367 | 10,0595 |
| 07.05.2019 | 10,1393 | 10,1849 | 9,9401 | 10,0254 |
| 08.05.2019 | 10,0367 | 10,0538 | 9,7805 | 9,9684 |
| 09.05.2019 | 9,9684 | 10,0481 | 9,6437 | 9,695 |
| 12.05.2019 | 9,712 | 9,7292 | 9,3305 | 9,4729 |
| 13.05.2019 | 9,49 | 9,564 | 9,3475 | 9,4444 |
| 14.05.2019 | 9,4444 | 9,5868 | 9,2166 | 9,5354 |
| 15.05.2019 | 9,5583 | 9,6267 | 9,2962 | 9,2962 |
| 16.05.2019 | 9,2735 | 9,4045 | 9,1367 | 9,3305 |
| 19.05.2019 | 9,3191 | 9,3703 | 9,2222 | 9,2962 |
| 20.05.2019 | 9,3019 | 9,3475 | 9,0799 | 9,2108 |
| 21.05.2019 | 9,1596 | 9,1766 | 8,7779 | 8,7779 |
| 22.05.2019 | 8,7722 | 8,8462 | 8,5728 | 8,6868 |
| 23.05.2019 | 8,6924 | 9,0229 | 8,6924 | 8,9032 |
| 26.05.2019 | 9,1083 | 9,2222 | 8,9088 | 8,9659 |
| 27.05.2019 | 9,0229 | 9,3816 | 8,9943 | 9,2166 |
| 28.05.2019 | 9,2451 | 9,2735 | 9,0514 | 9,1937 |
| 29.05.2019 | 9,2336 | 9,4045 | 9,2278 | 9,4045 |
| 30.05.2019 | 9,4045 | 9,6381 | 9,2848 | 9,6381 |
| 02.06.2019 | 9,6267 | 9,6836 | 9,4159 | 9,4672 |
| 06.06.2019 | 9,4501 | 9,9911 | 9,3305 | 9,9684 |
| 09.06.2019 | 9,9798 | 10,1963 | 9,9057 | 10,0538 |
| 10.06.2019 | 10,0937 | 10,1336 | 9,9513 | 10,0254 |
| 11.06.2019 | 10,0367 | 10,1564 | 9,9741 | 10,1108 |
| 12.06.2019 | 9,9684 | 10,0595 | 9,6836 | 9,7405 |
| 13.06.2019 | 9,7519 | 9,8945 | 9,564 | 9,883 |
| 16.06.2019 | 9,7405 | 10,1507 | 9,6552 | 10,0995 |
| 17.06.2019 | 10,0767 | 10,464 | 9,9285 | 10,464 |
| 18.06.2019 | 10,4526 | 10,652 | 10,3159 | 10,6235 |
| 19.06.2019 | 10,6805 | 10,9708 | 10,5494 | 10,6122 |
| 20.06.2019 | 10,6122 | 10,7374 | 10,4868 | 10,5154 |
| 23.06.2019 | 10,8001 | 10,8685 | 10,5266 | 10,709 |
| 24.06.2019 | 10,7317 | 11,102 | 10,6007 | 11,102 |
| 25.06.2019 | 11,102 | 11,2672 | 11,0393 | 11,1648 |
| 26.06.2019 | 11,2218 | 11,2957 | 11,045 | 11,2218 |
| 27.06.2019 | 11,1816 | 11,2218 | 10,8912 | 10,9937 |
| 30.06.2019 | 11,0963 | 11,2218 | 10,8685 | 11,028 |
| 01.07.2019 | 11,0108 | 11,1419 | 10,9824 | 11,1247 |
| 02.07.2019 | 11,0506 | 11,4038 | 11,0336 | 11,3412 |
| 03.07.2019 | 11,3867 | 11,4038 | 10,9596 | 11,1362 |
| 04.07.2019 | 11,1476 | 11,2159 | 10,7944 | 10,8912 |
| 07.07.2019 | 10,7317 | 11,0906 | 10,7317 | 11,0849 |
| 08.07.2019 | 11,0906 | 11,1247 | 10,7887 | 10,9368 |
| 09.07.2019 | 10,9426 | 10,9765 | 10,652 | 10,652 |
| 10.07.2019 | 10,7145 | 10,9026 | 10,5266 | 10,709 |
| 11.07.2019 | 10,709 | 10,8514 | 10,3899 | 10,4526 |
| 15.07.2019 | 10,5552 | 10,9653 | 10,3671 | 10,7773 |
| 16.07.2019 | 10,8457 | 11,2443 | 10,8343 | 11,0849 |
| 17.07.2019 | 11,0506 | 11,4495 | 10,9426 | 11,3924 |
| 18.07.2019 | 11,438 | 11,7343 | 11,307 | 11,4495 |
| 21.07.2019 | 11,4495 | 11,6317 | 11,1931 | 11,3639 |
| 22.07.2019 | 11,3639 | 11,5976 | 11,25 | 11,5063 |
| 23.07.2019 | 11,5861 | 11,5861 | 11,0792 | 11,4835 |
| 24.07.2019 | 11,3924 | 11,609 | 11,1589 | 11,3355 |
| 25.07.2019 | 11,2899 | 11,5976 | 11,2899 | 11,4609 |
| 28.07.2019 | 11,5406 | 11,5634 | 11,2672 | 11,307 |
| 29.07.2019 | 11,307 | 11,4267 | 11,102 | 11,2102 |
| 30.07.2019 | 11,2957 | 11,2957 | 11,1419 | 11,2102 |
| 31.07.2019 | 11,1761 | 11,2786 | 11,1076 | 11,1874 |
| 01.08.2019 | 11,1816 | 11,1816 | 10,6122 | 10,6919 |
| 04.08.2019 | 10,6405 | 10,8457 | 10,5609 | 10,5722 |
| 05.08.2019 | 10,5666 | 10,914 | 10,538 | 10,7944 |
| 06.08.2019 | 10,8912 | 10,8969 | 10,4013 | 10,709 |
| 07.08.2019 | 10,7773 | 10,8228 | 10,3557 | 10,6805 |
| 08.08.2019 | 10,709 | 10,8228 | 10,5154 | 10,7773 |
| 14.08.2019 | 10,7545 | 10,8343 | 10,6292 | 10,7659 |
| 15.08.2019 | 10,6122 | 10,783 | 10,6122 | 10,7374 |
| 18.08.2019 | 10,7374 | 10,783 | 10,4127 | 10,464 |
| 19.08.2019 | 10,5438 | 10,5949 | 10,3671 | 10,5037 |
| 20.08.2019 | 10,4526 | 10,5154 | 9,9684 | 10,0311 |
| 21.08.2019 | 10,0481 | 10,1166 | 9,6836 | 10,0026 |
| 22.08.2019 | 10,0254 | 10,276 | 9,8489 | 10,1393 |
| 25.08.2019 | 10,1279 | 10,1393 | 9,9115 | 10,0538 |
| 26.08.2019 | 10,071 | 10,259 | 9,9343 | 10,1223 |
| 27.08.2019 | 10,1905 | 10,1905 | 9,9 | 10,071 |
| 28.08.2019 | 10,0937 | 10,2075 | 9,957 | 10,0652 |
| 01.09.2019 | 10,0652 | 10,2532 | 10,0254 | 10,1622 |
| 02.09.2019 | 10,1393 | 10,2703 | 10,1166 | 10,2475 |
| 03.09.2019 | 10,3103 | 10,5894 | 10,2475 | 10,538 |
| 04.09.2019 | 10,6007 | 11,0222 | 10,5438 | 10,9482 |
| 05.09.2019 | 10,9653 | 10,9708 | 10,7374 | 10,8115 |
| 08.09.2019 | 10,8285 | 11,0108 | 10,8285 | 10,8912 |
| 09.09.2019 | 10,9254 | 11,0621 | 10,8969 | 11,0506 |
| 10.09.2019 | 11,0792 | 11,1987 | 11,0506 | 11,0849 |
| 11.09.2019 | 11,1076 | 11,1703 | 11,0165 | 11,0906 |
| 12.09.2019 | 11,028 | 11,0678 | 10,8343 | 10,8969 |
| 15.09.2019 | 10,8856 | 11,0564 | 10,8514 | 11,0393 |
| 16.09.2019 | 11,0393 | 11,0393 | 10,9197 | 10,9426 |
| 17.09.2019 | 10,9653 | 10,9653 | 10,8228 | 10,8912 |
| 18.09.2019 | 10,8912 | 10,8912 | 10,7203 | 10,8457 |
| 19.09.2019 | 10,8457 | 10,8798 | 10,4982 | 10,5666 |
| 22.09.2019 | 10,5609 | 10,6235 | 10,4071 | 10,6065 |
| 23.09.2019 | 10,7545 | 10,8228 | 10,6689 | 10,7602 |
| 24.09.2019 | 10,7602 | 10,8057 | 10,6689 | 10,7659 |
| 25.09.2019 | 11,3355 | 11,3355 | 11,0678 | 11,2045 |
| 26.09.2019 | 11,2102 | 11,2615 | 11,1476 | 11,2159 |
| 29.09.2019 | 11,2272 | 11,5747 | 11,1419 | 11,5519 |
| 30.09.2019 | 11,5747 | 11,9166 | 11,4038 | 11,7343 |
| 01.10.2019 | 11,8026 | 12,8735 | 11,8026 | 12,5089 |
| 02.10.2019 | 12,5544 | 12,6455 | 11,9962 | 12,2128 |
| 03.10.2019 | 12,0988 | 12,6455 | 12,0988 | 12,5887 |
| 06.10.2019 | 12,5659 | 13,0671 | 12,3609 | 12,8393 |
| 07.10.2019 | 12,7026 | 12,7368 | 12,3609 | 12,7026 |
| 08.10.2019 | 12,7597 | 12,9532 | 12,4749 | 12,5318 |
| 09.10.2019 | 12,6798 | 12,7482 | 12,1216 | 12,2241 |
| 10.10.2019 | 12,3949 | 12,4519 | 12,0988 | 12,1557 |
| 13.10.2019 | 11,9051 | 12,076 | 11,5291 | 11,7912 |
| 14.10.2019 | 11,7912 | 12,2926 | 11,5634 | 11,9849 |
| 15.10.2019 | 11,871 | 12,1899 | 11,8596 | 12,0305 |
| 16.10.2019 | 12,0533 | 12,1899 | 11,6659 | 12,0533 |
| 17.10.2019 | 13,1013 | 13,1013 | 12,1102 | 12,2696 |
| 20.10.2019 | 12,2469 | 12,2812 | 12,0647 | 12,1216 |
| 21.10.2019 | 12,1329 | 12,2583 | 12,0077 | 12,0077 |
| 22.10.2019 | 12,1102 | 12,4861 | 12,076 | 12,4861 |
| 23.10.2019 | 12,5887 | 12,6571 | 12,3267 | 12,4975 |
| 24.10.2019 | 12,5318 | 12,6571 | 12,4177 | 12,5318 |
| 27.10.2019 | 12,6571 | 12,6571 | 12,5089 | 12,5318 |
| 29.10.2019 | 12,4519 | 12,5659 | 12,1899 | 12,5659 |
| 30.10.2019 | 12,6455 | 13,0671 | 12,4292 | 12,7482 |
| 31.10.2019 | 12,8167 | 12,8964 | 12,2469 | 12,5318 |
| 03.11.2019 | 12,7026 | 13,2722 | 12,6 | 13,1582 |
| 04.11.2019 | 13,1582 | 13,7848 | 13,0671 | 13,6481 |
| 05.11.2019 | 13,6709 | 13,9102 | 13,5342 | 13,6597 |
| 06.11.2019 | 13,7848 | 14,0924 | 13,6937 | 13,8192 |
| 07.11.2019 | 13,8418 | 14,1495 | 13,5912 | 13,6709 |
| 10.11.2019 | 13,6709 | 14,7191 | 13,5001 | 13,614 |
| 11.11.2019 | 13,6368 | 13,8304 | 13,5342 | 13,5342 |
| 12.11.2019 | 13,6709 | 13,7848 | 13,4659 | 13,6597 |
| 13.11.2019 | 13,5912 | 13,6597 | 13,4431 | 13,5912 |
| 14.11.2019 | 13,6597 | 13,9899 | 13,557 | 13,8874 |
| 17.11.2019 | 13,9899 | 14,1722 | 13,8874 | 14,1722 |
| 18.11.2019 | 14,1836 | 14,2291 | 13,9216 | 14,0356 |
| 19.11.2019 | 14,0356 | 14,0356 | 13,7393 | 13,7848 |
| 20.11.2019 | 13,7963 | 13,9443 | 13,7393 | 13,7848 |
| 21.11.2019 | 13,7963 | 13,9216 | 13,6709 | 13,9216 |
| 24.11.2019 | 13,9673 | 14,1722 | 13,8874 | 13,9559 |
| 25.11.2019 | 13,9329 | 14,0129 | 13,7848 | 13,8874 |
| 26.11.2019 | 13,7848 | 14,1495 | 13,6481 | 13,6481 |
| 27.11.2019 | 13,6597 | 13,9443 | 13,6597 | 13,7621 |
| 28.11.2019 | 13,8077 | 13,9559 | 13,7393 | 13,8304 |
| 01.12.2019 | 13,9216 | 14,0356 | 13,8532 | 13,8988 |
| 02.12.2019 | 13,8988 | 14,1951 | 13,7848 | 13,8988 |
| 03.12.2019 | 13,9559 | 14,0356 | 13,8532 | 13,9216 |
| 04.12.2019 | 14,0129 | 14,4 | 13,9443 | 14,3431 |
| 05.12.2019 | 14,3773 | 14,5255 | 14,0924 | 14,1836 |
| 08.12.2019 | 14,1609 | 14,1836 | 13,8304 | 14,1836 |
| 09.12.2019 | 14,252 | 14,3431 | 14,0924 | 14,2862 |
| 10.12.2019 | 14,2862 | 14,6506 | 14,0241 | 14,081 |
| 11.12.2019 | 14,4 | 14,5368 | 14,2862 | 14,309 |
| 12.12.2019 | 14,4115 | 14,6166 | 14,1609 | 14,2634 |
| 15.12.2019 | 14,5255 | 14,5481 | 14,2634 | 14,5255 |
| 16.12.2019 | 14,5255 | 14,8102 | 14,4799 | 14,7874 |
| 17.12.2019 | 14,7533 | 15,1292 | 14,6166 | 15,1292 |
| 18.12.2019 | 15,266 | 15,4711 | 14,9355 | 15,1749 |
| 19.12.2019 | 15,266 | 15,3 | 14,9355 | 15,1976 |
| 22.12.2019 | 15,2431 | 15,2431 | 14,9811 | 15,1634 |
| 23.12.2019 | 15,1634 | 15,266 | 15,0494 | 15,152 |
| 24.12.2019 | 15,152 | 15,209 | 15,0722 | 15,1065 |
| 25.12.2019 | 15,152 | 15,3912 | 15,0951 | 15,3912 |
| 26.12.2019 | 15,4595 | 15,5849 | 15,1749 | 15,2773 |
| 29.12.2019 | 15,2773 | 15,2773 | 15,0836 | 15,1634 |
| 30.12.2019 | 15,266 | 15,4027 | 15,1749 | 15,3 |