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
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 31,2819
KAPANIŞ 31,3297
En Düşük
DÜŞÜK 19,6263
En Yüksek
YÜKSEK 71,8339
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 03.01.2021 | 22,3239 | 22,7573 | 22,1664 | 22,731 |
| 04.01.2021 | 22,7705 | 23,2957 | 22,4684 | 22,928 |
| 05.01.2021 | 23,0199 | 23,322 | 22,7441 | 22,928 |
| 06.01.2021 | 23,0068 | 23,0594 | 22,5079 | 23,0594 |
| 07.01.2021 | 23,1512 | 23,5453 | 22,9675 | 23,5321 |
| 10.01.2021 | 23,5453 | 25,8827 | 23,3876 | 24,8715 |
| 11.01.2021 | 25,0817 | 26,8283 | 25,016 | 25,4756 |
| 12.01.2021 | 25,4889 | 25,9221 | 24,8453 | 24,9504 |
| 13.01.2021 | 24,9898 | 25,0553 | 24,4645 | 24,8323 |
| 14.01.2021 | 24,7271 | 24,7927 | 23,9655 | 24,1099 |
| 17.01.2021 | 24,1099 | 25,5019 | 23,8342 | 25,4756 |
| 18.01.2021 | 25,5805 | 25,909 | 25,0686 | 25,1736 |
| 19.01.2021 | 25,1867 | 25,6069 | 24,8584 | 25,6069 |
| 20.01.2021 | 25,7515 | 25,8958 | 25,029 | 25,0686 |
| 21.01.2021 | 25,0817 | 25,1999 | 24,3726 | 24,7534 |
| 24.01.2021 | 24,8978 | 25,2655 | 24,7664 | 25,029 |
| 25.01.2021 | 25,016 | 25,029 | 23,7685 | 24,7009 |
| 26.01.2021 | 24,7139 | 24,7797 | 23,0725 | 23,6503 |
| 27.01.2021 | 23,5584 | 23,913 | 22,6523 | 23,8473 |
| 28.01.2021 | 23,5978 | 23,8342 | 23,0068 | 23,7685 |
| 31.01.2021 | 23,7685 | 24,9373 | 23,3351 | 24,7009 |
| 01.02.2021 | 24,8584 | 25,4363 | 24,819 | 24,9766 |
| 02.02.2021 | 25,0817 | 25,5414 | 24,9766 | 25,1604 |
| 03.02.2021 | 25,1604 | 25,1604 | 24,4513 | 24,911 |
| 04.02.2021 | 24,9766 | 24,9766 | 24,32 | 24,412 |
| 07.02.2021 | 24,4908 | 24,6089 | 23,8211 | 23,913 |
| 08.02.2021 | 23,926 | 24,4251 | 23,7947 | 23,8735 |
| 09.02.2021 | 23,9655 | 24,4251 | 23,8473 | 23,9392 |
| 10.02.2021 | 23,9655 | 24,5695 | 23,7947 | 24,517 |
| 11.02.2021 | 24,4908 | 24,4908 | 23,8079 | 23,9523 |
| 14.02.2021 | 24,0443 | 24,2018 | 23,7947 | 23,913 |
| 15.02.2021 | 23,9655 | 24,018 | 23,0068 | 23,4401 |
| 16.02.2021 | 23,4401 | 24,7797 | 23,0988 | 24,4908 |
| 17.02.2021 | 24,5695 | 25,8433 | 24,4908 | 24,6878 |
| 18.02.2021 | 24,819 | 25,3837 | 24,4776 | 24,7402 |
| 21.02.2021 | 25,0817 | 26,1847 | 24,7009 | 25,5282 |
| 22.02.2021 | 25,6331 | 25,804 | 24,3595 | 24,4645 |
| 23.02.2021 | 24,2674 | 24,4251 | 23,4532 | 23,9392 |
| 24.02.2021 | 24,2018 | 24,6221 | 22,9937 | 23,6372 |
| 25.02.2021 | 22,521 | 23,8735 | 22,521 | 22,7573 |
| 28.02.2021 | 23,0331 | 24,2149 | 23,0068 | 24,1624 |
| 01.03.2021 | 24,1624 | 25,213 | 23,7816 | 25,1999 |
| 02.03.2021 | 25,3969 | 25,9353 | 24,5958 | 24,8715 |
| 03.03.2021 | 24,8453 | 24,8453 | 24,1362 | 24,6878 |
| 04.03.2021 | 24,5958 | 25,7777 | 24,4383 | 25,6595 |
| 07.03.2021 | 25,817 | 26,0666 | 24,7927 | 24,9504 |
| 08.03.2021 | 25,1211 | 25,2262 | 24,517 | 24,7009 |
| 09.03.2021 | 24,6878 | 25,1079 | 24,6221 | 24,6221 |
| 10.03.2021 | 24,7139 | 25,5675 | 24,7139 | 25,2917 |
| 11.03.2021 | 25,2917 | 25,2917 | 24,806 | 25,016 |
| 14.03.2021 | 25,1999 | 25,1999 | 24,5695 | 24,5958 |
| 15.03.2021 | 25,1211 | 26,3555 | 24,6221 | 25,6595 |
| 16.03.2021 | 25,7382 | 27,2089 | 25,3179 | 25,41 |
| 17.03.2021 | 25,1211 | 25,1342 | 23,9786 | 24,2018 |
| 18.03.2021 | 24,0311 | 24,7534 | 23,4795 | 24,2937 |
| 21.03.2021 | 22,5865 | 23,5584 | 21,8643 | 22,2058 |
| 22.03.2021 | 22,5805 | 23,7621 | 20,2316 | 23,2865 |
| 23.03.2021 | 23,7766 | 24,8572 | 23,4163 | 24,5546 |
| 24.03.2021 | 24,569 | 24,987 | 23,229 | 23,229 |
| 25.03.2021 | 23,4883 | 23,618 | 22,4796 | 22,5517 |
| 28.03.2021 | 22,6093 | 23,1136 | 22,6093 | 22,811 |
| 29.03.2021 | 22,811 | 24,9581 | 22,6814 | 24,5402 |
| 30.03.2021 | 24,5546 | 25,0446 | 23,8054 | 23,8486 |
| 31.03.2021 | 24,2089 | 24,742 | 24,0647 | 24,2233 |
| 01.04.2021 | 24,3386 | 24,7564 | 24,2377 | 24,4107 |
| 04.04.2021 | 24,6411 | 24,9581 | 24,2808 | 24,4393 |
| 05.04.2021 | 24,4826 | 24,6844 | 23,8198 | 24,0503 |
| 06.04.2021 | 24,0215 | 24,252 | 23,6612 | 24,1079 |
| 07.04.2021 | 24,1367 | 24,4681 | 23,8054 | 23,8054 |
| 08.04.2021 | 23,8054 | 23,8198 | 22,6382 | 23,2722 |
| 11.04.2021 | 23,0272 | 23,1569 | 22,1914 | 22,4796 |
| 12.04.2021 | 22,3644 | 22,5517 | 21,615 | 22,1193 |
| 13.04.2021 | 22,3355 | 22,6957 | 21,9465 | 22,3644 |
| 14.04.2021 | 22,0473 | 22,422 | 21,7303 | 21,9465 |
| 15.04.2021 | 22,0473 | 22,5661 | 21,932 | 22,2203 |
| 18.04.2021 | 22,4652 | 22,494 | 21,37 | 21,5718 |
| 19.04.2021 | 21,687 | 21,7591 | 21,2115 | 21,6582 |
| 20.04.2021 | 21,2692 | 21,5718 | 19,8858 | 20,6496 |
| 21.04.2021 | 20,2028 | 20,9234 | 19,9435 | 20,6207 |
| 25.04.2021 | 20,5343 | 21,2115 | 20,4622 | 21,1539 |
| 26.04.2021 | 21,1827 | 21,9465 | 21,1539 | 21,788 |
| 27.04.2021 | 22,105 | 22,2635 | 21,4998 | 21,4998 |
| 28.04.2021 | 21,5718 | 21,9176 | 21,5142 | 21,6726 |
| 29.04.2021 | 21,6582 | 21,687 | 21,4277 | 21,4998 |
| 02.05.2021 | 21,4998 | 21,5142 | 21,0818 | 21,298 |
| 03.05.2021 | 21,3124 | 21,5142 | 20,981 | 21,0386 |
| 04.05.2021 | 21,053 | 21,0818 | 20,6063 | 20,7217 |
| 05.05.2021 | 20,7505 | 20,8224 | 20,2316 | 20,2316 |
| 06.05.2021 | 20,3182 | 20,8368 | 20,3182 | 20,6207 |
| 09.05.2021 | 20,7936 | 21,5574 | 20,7792 | 21,5286 |
| 10.05.2021 | 21,1971 | 21,3844 | 20,9954 | 21,2259 |
| 11.05.2021 | 21,2259 | 21,298 | 21,0386 | 21,298 |
| 16.05.2021 | 21,687 | 21,9176 | 20,7648 | 20,7936 |
| 17.05.2021 | 20,8944 | 21,0963 | 20,7217 | 20,8944 |
| 19.05.2021 | 20,8512 | 21,1251 | 20,6496 | 20,664 |
| 20.05.2021 | 20,8224 | 20,9234 | 20,6063 | 20,7072 |
| 23.05.2021 | 20,7072 | 20,7648 | 20,3758 | 20,4045 |
| 24.05.2021 | 20,5054 | 21,0098 | 19,9435 | 19,9435 |
| 25.05.2021 | 20,0442 | 20,2604 | 19,6263 | 20,1597 |
| 26.05.2021 | 20,1741 | 20,664 | 20,0875 | 20,347 |
| 27.05.2021 | 20,3037 | 20,9379 | 20,246 | 20,8224 |
| 30.05.2021 | 20,88 | 21,4709 | 20,8224 | 20,9089 |
| 31.05.2021 | 20,9666 | 21,1251 | 20,6928 | 20,7361 |
| 01.06.2021 | 20,7361 | 21,4277 | 20,7361 | 21,4277 |
| 02.06.2021 | 21,4277 | 21,7303 | 20,9666 | 21,7158 |
| 03.06.2021 | 21,7591 | 22,0762 | 21,5286 | 21,8024 |
| 06.06.2021 | 21,8888 | 22,105 | 21,6006 | 21,9609 |
| 07.06.2021 | 21,9609 | 22,1337 | 21,8024 | 21,8456 |
| 08.06.2021 | 21,8456 | 22,422 | 21,788 | 22,1337 |
| 09.06.2021 | 22,3355 | 23,0128 | 22,177 | 22,7823 |
| 10.06.2021 | 22,7534 | 22,984 | 22,3932 | 22,6814 |
| 13.06.2021 | 22,739 | 22,9552 | 22,4076 | 22,4796 |
| 14.06.2021 | 22,422 | 22,6526 | 21,7736 | 22,0762 |
| 15.06.2021 | 22,0762 | 22,1482 | 21,7591 | 21,7591 |
| 16.06.2021 | 21,687 | 22,105 | 21,4709 | 21,6582 |
| 17.06.2021 | 21,5574 | 21,86 | 20,7936 | 20,8224 |
| 20.06.2021 | 20,8944 | 21,3268 | 20,7361 | 21,2836 |
| 21.06.2021 | 21,3268 | 22,321 | 21,3124 | 22,321 |
| 22.06.2021 | 22,2491 | 22,3067 | 21,8312 | 21,8744 |
| 23.06.2021 | 21,8456 | 22,1193 | 21,7303 | 21,9033 |
| 24.06.2021 | 21,9033 | 22,2635 | 21,788 | 21,788 |
| 27.06.2021 | 21,7591 | 22,0473 | 21,2403 | 21,4133 |
| 28.06.2021 | 21,2836 | 21,5142 | 20,7072 | 21,37 |
| 29.06.2021 | 21,4421 | 21,7736 | 21,0386 | 21,2836 |
| 30.06.2021 | 21,2115 | 21,615 | 21,0818 | 21,615 |
| 01.07.2021 | 21,543 | 22,8974 | 21,543 | 22,5517 |
| 04.07.2021 | 22,5517 | 22,7534 | 22,3067 | 22,6093 |
| 05.07.2021 | 22,6382 | 22,984 | 22,5805 | 22,667 |
| 06.07.2021 | 22,667 | 22,8398 | 22,4796 | 22,6814 |
| 07.07.2021 | 22,667 | 22,6814 | 22,1193 | 22,2491 |
| 08.07.2021 | 22,2491 | 22,3932 | 22,1193 | 22,1914 |
| 11.07.2021 | 22,1914 | 22,4076 | 21,7591 | 21,8456 |
| 12.07.2021 | 21,7303 | 21,932 | 21,5718 | 21,687 |
| 13.07.2021 | 21,6294 | 22,0906 | 21,6294 | 21,932 |
| 15.07.2021 | 21,9465 | 22,1914 | 21,6582 | 22,1914 |
| 18.07.2021 | 22,1482 | 22,1482 | 21,7591 | 21,8456 |
| 25.07.2021 | 21,9609 | 22,5661 | 21,9609 | 22,494 |
| 26.07.2021 | 22,5227 | 23,0848 | 22,4796 | 22,9407 |
| 27.07.2021 | 23,0272 | 23,2722 | 22,7679 | 23,2578 |
| 28.07.2021 | 23,5604 | 23,7766 | 23,2865 | 23,6468 |
| 29.07.2021 | 23,6468 | 23,8054 | 23,3441 | 23,618 |
| 01.08.2021 | 23,9927 | 24,5835 | 23,863 | 24,3674 |
| 02.08.2021 | 24,569 | 26,5864 | 24,569 | 26,3416 |
| 03.08.2021 | 26,3416 | 28,0275 | 26,255 | 27,3934 |
| 04.08.2021 | 27,0187 | 27,6672 | 26,7162 | 27,0765 |
| 05.08.2021 | 27,0909 | 28,7192 | 27,0909 | 27,7537 |
| 08.08.2021 | 27,8401 | 28,6615 | 27,8401 | 28,258 |
| 09.08.2021 | 28,0996 | 29,4684 | 28,0996 | 29,3388 |
| 10.08.2021 | 29,3676 | 30,0449 | 28,8921 | 29,6414 |
| 11.08.2021 | 29,6701 | 30,5348 | 28,6039 | 29,9728 |
| 12.08.2021 | 30,4483 | 30,9816 | 30,0017 | 30,6645 |
| 15.08.2021 | 30,6357 | 31,0823 | 29,2236 | 29,4108 |
| 16.08.2021 | 29,3964 | 30,362 | 29,3243 | 29,5982 |
| 17.08.2021 | 29,5262 | 30,0161 | 29,0362 | 29,2523 |
| 18.08.2021 | 29,2523 | 29,6557 | 29,0074 | 29,3099 |
| 19.08.2021 | 29,2236 | 29,4108 | 28,6039 | 29,065 |
| 22.08.2021 | 29,9008 | 29,9008 | 28,7048 | 28,8777 |
| 23.08.2021 | 28,8777 | 29,2666 | 28,6904 | 28,748 |
| 24.08.2021 | 28,748 | 29,0074 | 27,3789 | 28,7624 |
| 25.08.2021 | 28,676 | 29,1659 | 28,6183 | 28,8632 |
| 26.08.2021 | 28,8777 | 29,8431 | 28,7624 | 29,7423 |
| 30.08.2021 | 29,9152 | 30,6501 | 29,4252 | 30,2753 |
| 31.08.2021 | 30,362 | 30,895 | 30,362 | 30,7654 |
| 01.09.2021 | 30,8086 | 31,0823 | 30,5925 | 30,9239 |
| 02.09.2021 | 30,7654 | 31,0247 | 30,2321 | 30,4195 |
| 05.09.2021 | 30,4195 | 31,3993 | 30,3476 | 31,385 |
| 06.09.2021 | 31,3993 | 31,8605 | 31,0967 | 31,7741 |
| 07.09.2021 | 31,6732 | 31,9471 | 31,4571 | 31,8749 |
| 08.09.2021 | 31,7019 | 33,633 | 31,5147 | 33,633 |
| 09.09.2021 | 33,9067 | 34,7713 | 33,4313 | 33,9355 |
| 12.09.2021 | 33,9355 | 34,8002 | 33,4024 | 33,7771 |
| 13.09.2021 | 33,7915 | 35,4486 | 33,7915 | 34,8579 |
| 14.09.2021 | 34,8435 | 35,6216 | 34,3823 | 34,6561 |
| 15.09.2021 | 35,0883 | 35,3621 | 33,4745 | 33,9499 |
| 16.09.2021 | 34,0077 | 34,7425 | 33,6762 | 34,5696 |
| 19.09.2021 | 34,1084 | 34,8435 | 34,0941 | 34,4975 |
| 20.09.2021 | 34,5985 | 34,8867 | 32,9269 | 34,0941 |
| 21.09.2021 | 34,2238 | 35,0883 | 33,8636 | 35,0164 |
| 22.09.2021 | 35,0164 | 36,3853 | 34,9011 | 35,9241 |
| 23.09.2021 | 35,9241 | 36,6014 | 35,3189 | 36,0251 |
| 26.09.2021 | 36,0251 | 36,1691 | 35,5927 | 35,9674 |
| 27.09.2021 | 36,0251 | 36,2411 | 35,4775 | 36,0611 |
| 28.09.2021 | 36,0971 | 36,2772 | 35,4775 | 35,708 |
| 29.09.2021 | 35,7368 | 38,1505 | 35,7368 | 37,4661 |
| 30.09.2021 | 37,25 | 37,6462 | 36,5653 | 37,25 |
| 03.10.2021 | 37,1058 | 37,43 | 36,6735 | 36,7455 |
| 04.10.2021 | 36,9256 | 37,1058 | 35,9529 | 35,9529 |
| 05.10.2021 | 36,0106 | 36,3853 | 35,2757 | 36,0251 |
| 06.10.2021 | 36,3853 | 37,2138 | 36,2051 | 36,8537 |
| 07.10.2021 | 36,9617 | 38,0785 | 36,7455 | 37,25 |
| 10.10.2021 | 37,25 | 38,0064 | 36,7455 | 37,8984 |
| 11.10.2021 | 37,5381 | 38,5467 | 37,5381 | 38,1146 |
| 12.10.2021 | 38,1864 | 40,4921 | 37,9703 | 39,8797 |
| 13.10.2021 | 39,8437 | 41,1766 | 39,7716 | 40,3481 |
| 14.10.2021 | 40,5283 | 41,5369 | 40,1319 | 40,2039 |
| 17.10.2021 | 40,2039 | 41,2127 | 39,9518 | 40,9245 |
| 18.10.2021 | 41,0325 | 41,4288 | 40,9245 | 40,9245 |
| 19.10.2021 | 40,8164 | 40,9965 | 40,4561 | 40,6001 |
| 20.10.2021 | 40,4561 | 42,1132 | 39,8075 | 41,1766 |
| 21.10.2021 | 41,3207 | 42,7977 | 41,3207 | 41,9692 |
| 24.10.2021 | 41,9331 | 43,3021 | 41,753 | 43,0499 |
| 25.10.2021 | 43,4462 | 43,5903 | 42,0052 | 42,0772 |
| 26.10.2021 | 41,861 | 42,2573 | 40,9604 | 42,1494 |
| 27.10.2021 | 42,2212 | 42,5095 | 41,717 | 42,3655 |
| 31.10.2021 | 42,3655 | 42,4375 | 41,5369 | 41,9331 |
| 01.11.2021 | 42,0052 | 42,0772 | 40,3481 | 40,4921 |
| 02.11.2021 | 40,4921 | 41,5008 | 39,2673 | 40,8524 |
| 03.11.2021 | 41,1766 | 41,5008 | 40,8164 | 41,0684 |
| 04.11.2021 | 41,0325 | 41,8971 | 40,8524 | 41,5729 |
| 07.11.2021 | 42,4375 | 43,0138 | 42,0052 | 42,8338 |
| 08.11.2021 | 43,0859 | 45,0673 | 42,6176 | 44,0226 |
| 09.11.2021 | 44,0226 | 44,4189 | 43,194 | 43,8064 |
| 10.11.2021 | 43,6623 | 44,671 | 43,5182 | 44,0586 |
| 11.11.2021 | 44,1307 | 45,3556 | 44,1307 | 44,8873 |
| 14.11.2021 | 45,0313 | 46,076 | 45,0313 | 45,3556 |
| 15.11.2021 | 45,3916 | 46,112 | 44,2747 | 44,671 |
| 16.11.2021 | 44,671 | 45,6437 | 44,0226 | 45,6437 |
| 17.11.2021 | 45,6437 | 46,8326 | 45,3194 | 46,076 |
| 18.11.2021 | 46,2201 | 46,5084 | 45,6798 | 46,4363 |
| 21.11.2021 | 47,301 | 50,3269 | 47,301 | 50,0027 |
| 22.11.2021 | 50,1109 | 54,9741 | 50,1109 | 54,1456 |
| 23.11.2021 | 56,5593 | 57,8562 | 52,3444 | 54,0375 |
| 24.11.2021 | 54,3978 | 57,46 | 54,3978 | 57,2438 |
| 25.11.2021 | 57,2797 | 58,7207 | 54,4698 | 56,7033 |
| 28.11.2021 | 57,6401 | 59,4413 | 56,8476 | 59,4413 |
| 29.11.2021 | 58,8649 | 62,3953 | 58,7207 | 61,9991 |
| 30.11.2021 | 62,8277 | 64,4848 | 61,3867 | 63,1159 |
| 01.12.2021 | 63,332 | 65,7097 | 63,296 | 65,3133 |
| 02.12.2021 | 66,2861 | 67,6188 | 65,9259 | 66,034 |
| 05.12.2021 | 66,142 | 66,4661 | 63,2239 | 64,1245 |
| 06.12.2021 | 64,4848 | 66,178 | 64,0886 | 65,9259 |
| 07.12.2021 | 67,3668 | 68,4114 | 65,2773 | 65,8538 |
| 08.12.2021 | 65,9978 | 67,475 | 65,9618 | 66,5382 |
| 09.12.2021 | 66,5023 | 67,3668 | 64,593 | 66,0699 |
| 12.12.2021 | 66,214 | 68,0873 | 65,7816 | 66,6463 |
| 13.12.2021 | 67,1146 | 67,547 | 65,9618 | 66,8264 |
| 14.12.2021 | 67,1867 | 67,3668 | 63,8363 | 65,2414 |
| 15.12.2021 | 66,2861 | 68,4476 | 65,7816 | 68,0873 |
| 16.12.2021 | 68,1234 | 71,8339 | 61,2785 | 61,2785 |
| 19.12.2021 | 59,8015 | 62,4675 | 55,1542 | 55,1542 |
| 20.12.2021 | 56,1991 | 56,7394 | 49,6425 | 50,5792 |
| 21.12.2021 | 48,2736 | 51,8759 | 46,2201 | 48,7058 |
| 22.12.2021 | 50,435 | 51,4438 | 45,5356 | 46,8686 |
| 23.12.2021 | 48,1295 | 51,5519 | 47,7693 | 51,5519 |
| 26.12.2021 | 53,2811 | 55,1903 | 52,4164 | 53,3892 |
| 27.12.2021 | 54,0375 | 54,5058 | 51,3358 | 51,6599 |
| 28.12.2021 | 51,5158 | 54,0375 | 49,8226 | 53,6052 |
| 29.12.2021 | 54,3978 | 56,5593 | 51,8401 | 55,8389 |
| 30.12.2021 | 55,9468 | 56,8114 | 54,2538 | 54,542 |