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
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 69,2776
KAPANIŞ 69,2922
En Düşük
DÜŞÜK 46,1445
En Yüksek
YÜKSEK 133,2281
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2022 | 54,722 | 59,9816 | 54,722 | 59,7656 |
| 03.01.2022 | 60,1258 | 62,5755 | 59,3332 | 61,0264 |
| 04.01.2022 | 61,1345 | 64,1605 | 60,7382 | 63,9805 |
| 05.01.2022 | 63,368 | 64,5207 | 62,7196 | 62,9718 |
| 06.01.2022 | 63,368 | 63,8004 | 60,8462 | 62,6835 |
| 09.01.2022 | 61,819 | 62,1793 | 60,7022 | 61,2785 |
| 10.01.2022 | 61,4587 | 61,5668 | 58,8288 | 59,4773 |
| 11.01.2022 | 60,0897 | 61,7108 | 59,3693 | 59,6934 |
| 12.01.2022 | 59,8015 | 61,855 | 59,4053 | 59,8015 |
| 13.01.2022 | 59,8015 | 60,45 | 58,2886 | 58,937 |
| 16.01.2022 | 59,2251 | 60,1618 | 58,2165 | 58,3605 |
| 17.01.2022 | 58,1444 | 58,6127 | 55,2624 | 55,2624 |
| 18.01.2022 | 55,2624 | 58,3245 | 54,65 | 58,1085 |
| 19.01.2022 | 58,7207 | 59,8736 | 55,8389 | 56,5952 |
| 20.01.2022 | 56,3431 | 57,2797 | 55,4066 | 55,5505 |
| 23.01.2022 | 54,7941 | 55,9468 | 51,2636 | 51,3358 |
| 24.01.2022 | 51,7679 | 56,4512 | 51,0115 | 55,4786 |
| 25.01.2022 | 55,9108 | 57,8562 | 54,9022 | 55,1183 |
| 26.01.2022 | 53,9294 | 55,8749 | 52,9569 | 55,8389 |
| 27.01.2022 | 56,1991 | 58,8649 | 55,0822 | 58,5047 |
| 30.01.2022 | 59,7296 | 60,9184 | 57,2797 | 57,3878 |
| 31.01.2022 | 57,8923 | 60,1618 | 57,7121 | 59,2972 |
| 01.02.2022 | 59,5134 | 60,7742 | 58,3965 | 60,0538 |
| 02.02.2022 | 60,0897 | 61,6749 | 58,3605 | 58,8288 |
| 03.02.2022 | 59,5854 | 60,7382 | 58,5047 | 58,7207 |
| 06.02.2022 | 58,7568 | 60,5222 | 57,9642 | 60,0538 |
| 07.02.2022 | 60,9184 | 61,819 | 60,3779 | 60,9184 |
| 08.02.2022 | 61,3507 | 64,4488 | 61,2785 | 64,1967 |
| 09.02.2022 | 64,2687 | 64,8812 | 62,6835 | 62,7916 |
| 10.02.2022 | 62,7196 | 63,7283 | 60,9904 | 63,1159 |
| 13.02.2022 | 61,819 | 62,8636 | 60,1618 | 60,8102 |
| 14.02.2022 | 60,8102 | 62,9357 | 60,8102 | 61,4587 |
| 15.02.2022 | 61,891 | 62,2152 | 60,7022 | 60,7022 |
| 16.02.2022 | 61,0624 | 61,783 | 59,7656 | 59,8736 |
| 17.02.2022 | 60,0897 | 61,2425 | 59,5854 | 60,3419 |
| 20.02.2022 | 61,6028 | 62,3233 | 60,306 | 61,4948 |
| 21.02.2022 | 60,5222 | 61,3146 | 59,1531 | 59,4053 |
| 22.02.2022 | 59,8736 | 60,9543 | 59,0811 | 59,0811 |
| 23.02.2022 | 53,7855 | 55,9468 | 53,173 | 53,173 |
| 24.02.2022 | 55,0103 | 58,4325 | 54,1096 | 57,6761 |
| 27.02.2022 | 56,1991 | 59,6574 | 56,0189 | 57,8562 |
| 28.02.2022 | 59,0811 | 59,4413 | 56,3792 | 56,8114 |
| 01.03.2022 | 56,8835 | 56,9195 | 54,9022 | 54,9022 |
| 02.03.2022 | 55,9828 | 56,8835 | 55,0822 | 55,7667 |
| 03.03.2022 | 55,5146 | 55,7667 | 54,0736 | 54,1096 |
| 06.03.2022 | 53,9655 | 53,9655 | 51,3718 | 52,9929 |
| 07.03.2022 | 52,3804 | 53,0288 | 51,5878 | 52,0921 |
| 08.03.2022 | 52,8847 | 54,0375 | 52,5966 | 53,7494 |
| 09.03.2022 | 54,0375 | 55,2984 | 52,7767 | 53,4252 |
| 10.03.2022 | 53,3892 | 54,2178 | 53,1368 | 53,4612 |
| 13.03.2022 | 53,7494 | 56,6314 | 53,2449 | 55,6586 |
| 14.03.2022 | 56,2351 | 58,6127 | 56,2351 | 57,8923 |
| 15.03.2022 | 58,5047 | 58,973 | 56,7033 | 56,9556 |
| 16.03.2022 | 57,6761 | 58,6849 | 57,496 | 57,8923 |
| 17.03.2022 | 58,0363 | 58,2525 | 56,8114 | 56,8114 |
| 20.03.2022 | 57,46 | 59,3693 | 57,3519 | 57,9642 |
| 21.03.2022 | 59,256 | 60,5475 | 58,5514 | 59,569 |
| 22.03.2022 | 60,4301 | 61,0563 | 58,9037 | 59,5299 |
| 23.03.2022 | 59,9214 | 61,2521 | 59,6082 | 60,7041 |
| 24.03.2022 | 61,0563 | 61,1738 | 59,9996 | 60,1953 |
| 27.03.2022 | 60,5867 | 60,7041 | 59,3342 | 59,4907 |
| 28.03.2022 | 59,6473 | 60,8997 | 59,3733 | 60,8997 |
| 29.03.2022 | 61,839 | 62,5436 | 61,3303 | 61,9174 |
| 30.03.2022 | 62,2305 | 62,3087 | 60,5084 | 60,9388 |
| 31.03.2022 | 61,1346 | 61,2521 | 60,1171 | 60,1953 |
| 03.04.2022 | 60,5084 | 63,6787 | 60,5084 | 63,6395 |
| 04.04.2022 | 63,4046 | 65,3616 | 62,8959 | 64,4614 |
| 05.04.2022 | 64,4614 | 66,1835 | 63,4437 | 63,7961 |
| 06.04.2022 | 64,1483 | 64,4222 | 62,7785 | 62,8959 |
| 07.04.2022 | 63,3263 | 64,3831 | 62,6219 | 63,0916 |
| 10.04.2022 | 63,3263 | 63,8743 | 62,8567 | 63,7961 |
| 11.04.2022 | 64,1875 | 65,1268 | 63,5612 | 63,5612 |
| 12.04.2022 | 64,1875 | 65,7138 | 62,1522 | 62,8176 |
| 13.04.2022 | 63,3655 | 65,6747 | 63,3655 | 65,3224 |
| 14.04.2022 | 65,7921 | 66,9271 | 64,8136 | 66,7706 |
| 17.04.2022 | 68,0622 | 68,845 | 67,1228 | 68,1796 |
| 18.04.2022 | 68,4143 | 68,4926 | 66,301 | 67,6317 |
| 19.04.2022 | 67,8273 | 68,023 | 66,7314 | 66,8096 |
| 20.04.2022 | 67,2793 | 68,1013 | 67,1228 | 67,2011 |
| 21.04.2022 | 67,0445 | 67,0837 | 62,6219 | 64,1092 |
| 24.04.2022 | 63,9135 | 64,3831 | 62,2305 | 63,7178 |
| 25.04.2022 | 64,1875 | 64,6571 | 60,391 | 61,0563 |
| 26.04.2022 | 61,213 | 61,7609 | 59,9604 | 61,3694 |
| 27.04.2022 | 62,5045 | 62,8176 | 60,978 | 61,0563 |
| 28.04.2022 | 61,1346 | 62,4653 | 60,3518 | 61,5651 |
| 04.05.2022 | 62,4653 | 64,1092 | 62,4262 | 63,5612 |
| 05.05.2022 | 63,1698 | 63,1698 | 61,4477 | 62,4262 |
| 08.05.2022 | 62,4262 | 62,6611 | 61,0563 | 62,1914 |
| 09.05.2022 | 62,8176 | 63,0133 | 62,3871 | 62,8176 |
| 10.05.2022 | 62,9349 | 63,0524 | 61,1738 | 61,5261 |
| 11.05.2022 | 60,7824 | 60,9388 | 58,5906 | 60,6649 |
| 12.05.2022 | 60,978 | 61,213 | 59,2951 | 60,2344 |
| 15.05.2022 | 60,2736 | 60,6258 | 59,2169 | 59,2169 |
| 16.05.2022 | 59,4907 | 59,9214 | 59,0602 | 59,1777 |
| 17.05.2022 | 59,1777 | 59,9214 | 58,5514 | 59,2169 |
| 19.05.2022 | 59,2169 | 59,3342 | 56,8685 | 56,8685 |
| 22.05.2022 | 56,9076 | 57,9643 | 56,3597 | 57,9252 |
| 23.05.2022 | 58,2775 | 59,2169 | 57,4165 | 57,847 |
| 24.05.2022 | 58,0427 | 58,7864 | 57,847 | 58,4731 |
| 25.05.2022 | 58,6298 | 59,1777 | 58,1992 | 58,1992 |
| 26.05.2022 | 58,3557 | 59,0212 | 58,16 | 58,5123 |
| 29.05.2022 | 58,982 | 61,1738 | 58,8645 | 60,4692 |
| 30.05.2022 | 60,7432 | 60,7824 | 59,3342 | 59,3342 |
| 31.05.2022 | 59,843 | 61,6434 | 59,6473 | 60,1171 |
| 01.06.2022 | 60,6649 | 61,4477 | 59,9214 | 60,7824 |
| 02.06.2022 | 61,213 | 62,0347 | 60,7824 | 61,0955 |
| 05.06.2022 | 61,6434 | 62,3087 | 61,5651 | 61,6434 |
| 06.06.2022 | 57,2598 | 58,6298 | 57,025 | 57,4165 |
| 07.06.2022 | 57,6513 | 57,8079 | 51,7022 | 51,7022 |
| 08.06.2022 | 51,7413 | 52,4459 | 48,7277 | 50,2932 |
| 09.06.2022 | 50,528 | 53,62 | 49,941 | 52,4459 |
| 12.06.2022 | 52,4459 | 52,759 | 50,6454 | 50,9585 |
| 13.06.2022 | 51,5064 | 51,7413 | 50,7629 | 50,802 |
| 14.06.2022 | 50,9585 | 53,0329 | 50,802 | 52,5241 |
| 15.06.2022 | 52,7981 | 53,5025 | 51,7022 | 51,8588 |
| 16.06.2022 | 52,2501 | 52,3676 | 50,9977 | 51,7804 |
| 19.06.2022 | 51,9761 | 52,1327 | 50,9585 | 51,4283 |
| 20.06.2022 | 52,0152 | 52,9546 | 51,7804 | 52,7198 |
| 21.06.2022 | 52,4459 | 53,1503 | 51,7804 | 51,8979 |
| 22.06.2022 | 52,1327 | 52,5241 | 51,1151 | 51,1151 |
| 23.06.2022 | 51,2717 | 51,7413 | 51,0368 | 51,35 |
| 26.06.2022 | 50,3324 | 51,076 | 49,7844 | 50,3715 |
| 27.06.2022 | 50,8803 | 51,5064 | 49,4713 | 49,7844 |
| 28.06.2022 | 49,7844 | 49,941 | 47,6709 | 47,7492 |
| 29.06.2022 | 47,7492 | 48,0231 | 46,1445 | 46,9664 |
| 30.06.2022 | 47,0446 | 48,3754 | 47,0446 | 47,9841 |
| 03.07.2022 | 50,528 | 50,7629 | 48,0623 | 48,3754 |
| 04.07.2022 | 49,119 | 49,3539 | 46,9664 | 47,3187 |
| 05.07.2022 | 47,7492 | 49,4713 | 47,6317 | 49,4713 |
| 06.07.2022 | 49,3147 | 49,706 | 48,8843 | 49,706 |
| 07.07.2022 | 49,6278 | 50,1366 | 49,393 | 50,0975 |
| 12.07.2022 | 50,2149 | 50,2932 | 47,5927 | 48,1013 |
| 13.07.2022 | 47,9449 | 48,5319 | 47,3579 | 47,6709 |
| 17.07.2022 | 48,3754 | 49,5103 | 48,2188 | 49,4322 |
| 18.07.2022 | 49,4322 | 50,0584 | 49,1582 | 49,8236 |
| 19.07.2022 | 50,0192 | 50,3715 | 49,2756 | 49,706 |
| 20.07.2022 | 49,5495 | 50,8411 | 49,5103 | 49,8628 |
| 21.07.2022 | 50,2541 | 51,7022 | 50,1758 | 50,7237 |
| 24.07.2022 | 51,1543 | 52,1718 | 50,8803 | 51,9761 |
| 25.07.2022 | 52,4459 | 53,072 | 51,7022 | 52,9937 |
| 26.07.2022 | 53,2286 | 55,303 | 51,7413 | 54,4028 |
| 27.07.2022 | 54,7941 | 56,1249 | 54,7941 | 55,3812 |
| 28.07.2022 | 55,4594 | 58,0035 | 55,4203 | 57,7687 |
| 31.07.2022 | 57,9252 | 58,9428 | 57,0641 | 58,2775 |
| 01.08.2022 | 58,2775 | 63,0916 | 58,0035 | 61,7218 |
| 02.08.2022 | 62,1522 | 62,8959 | 61,1346 | 62,8567 |
| 03.08.2022 | 63,4046 | 65,5965 | 63,4046 | 64,1875 |
| 04.08.2022 | 64,5788 | 66,3792 | 63,9135 | 65,9094 |
| 07.08.2022 | 66,4575 | 66,5358 | 64,4222 | 64,5396 |
| 08.08.2022 | 64,6179 | 65,8312 | 63,8351 | 64,6179 |
| 09.08.2022 | 64,8136 | 65,5965 | 64,1483 | 65,3616 |
| 10.08.2022 | 65,7138 | 67,8665 | 64,1875 | 64,8136 |
| 11.08.2022 | 65,166 | 65,5181 | 64,4222 | 65,2833 |
| 14.08.2022 | 65,8312 | 66,9271 | 64,0309 | 64,4222 |
| 15.08.2022 | 64,6179 | 65,0485 | 61,5261 | 64,8527 |
| 16.08.2022 | 65,2833 | 65,6747 | 64,4222 | 65,0485 |
| 17.08.2022 | 65,0485 | 68,3753 | 64,6571 | 68,1013 |
| 18.08.2022 | 68,2186 | 69,6277 | 66,1835 | 66,7706 |
| 21.08.2022 | 66,6532 | 67,7882 | 65,0093 | 66,888 |
| 22.08.2022 | 67,2402 | 68,4143 | 65,5181 | 67,0054 |
| 23.08.2022 | 67,3184 | 68,1405 | 66,34 | 66,5358 |
| 24.08.2022 | 66,888 | 68,2969 | 66,0661 | 67,0445 |
| 25.08.2022 | 67,3184 | 69,3537 | 66,7706 | 67,7099 |
| 28.08.2022 | 68,023 | 70,4496 | 67,0054 | 70,4496 |
| 30.08.2022 | 71,2324 | 71,5456 | 69,0015 | 69,1581 |
| 31.08.2022 | 69,0798 | 70,6844 | 66,9271 | 69,6668 |
| 01.09.2022 | 69,98 | 73,2675 | 69,4712 | 72,0152 |
| 04.09.2022 | 72,6414 | 73,4241 | 71,1932 | 72,524 |
| 05.09.2022 | 73,1893 | 74,4418 | 70,1757 | 71,5456 |
| 06.09.2022 | 71,702 | 72,1326 | 69,9408 | 70,4887 |
| 07.09.2022 | 71,1932 | 73,7373 | 70,7627 | 71,702 |
| 08.09.2022 | 71,9369 | 72,524 | 71,0367 | 71,4673 |
| 11.09.2022 | 71,5456 | 75,1854 | 71,5456 | 75,068 |
| 12.09.2022 | 75,929 | 76,0855 | 70,3714 | 70,3714 |
| 13.09.2022 | 70,3714 | 73,5807 | 68,9624 | 73,5416 |
| 14.09.2022 | 73,8156 | 75,4203 | 72,8371 | 74,1286 |
| 15.09.2022 | 74,1286 | 75,6942 | 73,8156 | 74,3244 |
| 18.09.2022 | 74,4418 | 75,4203 | 71,3889 | 71,3889 |
| 19.09.2022 | 71,3889 | 74,2852 | 71,3107 | 73,2284 |
| 20.09.2022 | 73,2675 | 73,933 | 71,702 | 72,3282 |
| 21.09.2022 | 74,8722 | 76,0073 | 73,1893 | 73,7764 |
| 22.09.2022 | 73,8156 | 74,2461 | 72,289 | 72,4065 |
| 25.09.2022 | 72,4457 | 73,5416 | 71,5064 | 72,8762 |
| 26.09.2022 | 73,1893 | 75,068 | 73,1111 | 73,6198 |
| 27.09.2022 | 72,9936 | 76,5944 | 72,9154 | 76,3205 |
| 28.09.2022 | 77,1031 | 79,4515 | 69,98 | 73,1502 |
| 29.09.2022 | 73,1502 | 73,3459 | 70,1757 | 71,6238 |
| 02.10.2022 | 71,702 | 75,4985 | 70,6844 | 75,1463 |
| 03.10.2022 | 75,3028 | 78,0034 | 73,7373 | 77,9643 |
| 04.10.2022 | 79,0601 | 80,2343 | 75,342 | 76,7901 |
| 05.10.2022 | 77,2597 | 79,6863 | 76,1638 | 79,4515 |
| 06.10.2022 | 79,0601 | 79,4515 | 76,3205 | 76,6335 |
| 09.10.2022 | 76,5944 | 77,1031 | 74,9114 | 74,9506 |
| 10.10.2022 | 75,0289 | 75,3811 | 73,5024 | 74,0113 |
| 11.10.2022 | 75,5768 | 75,929 | 72,4065 | 72,4849 |
| 12.10.2022 | 72,7588 | 74,5983 | 72,2108 | 73,8548 |
| 13.10.2022 | 74,9897 | 75,3811 | 73,0328 | 74,5592 |
| 16.10.2022 | 74,5592 | 77,6511 | 74,1677 | 77,064 |
| 17.10.2022 | 77,338 | 77,4946 | 75,3028 | 75,5377 |
| 18.10.2022 | 75,8899 | 76,3987 | 74,4418 | 76,0073 |
| 19.10.2022 | 76,0855 | 77,064 | 74,8331 | 75,1463 |
| 20.10.2022 | 75,3028 | 76,7118 | 74,6374 | 76,1247 |
| 23.10.2022 | 77,338 | 83,6785 | 77,338 | 83,6785 |
| 24.10.2022 | 85,9485 | 86,6531 | 81,8781 | 83,2089 |
| 25.10.2022 | 83,4437 | 84,0699 | 80,3909 | 81,6432 |
| 26.10.2022 | 81,7999 | 83,6785 | 78,1208 | 78,2773 |
| 27.10.2022 | 78,2773 | 79,8428 | 77,2988 | 77,2988 |
| 30.10.2022 | 77,4946 | 78,6687 | 76,7118 | 77,025 |
| 31.10.2022 | 77,338 | 79,9212 | 77,338 | 78,9036 |
| 01.11.2022 | 79,1383 | 79,9995 | 77,4946 | 77,9643 |
| 02.11.2022 | 77,8468 | 79,608 | 77,5338 | 79,1383 |
| 03.11.2022 | 79,8428 | 81,017 | 79,2167 | 80,5473 |
| 06.11.2022 | 81,2519 | 82,5826 | 80,156 | 81,0953 |
| 07.11.2022 | 81,4085 | 82,7392 | 80,4692 | 80,8605 |
| 08.11.2022 | 81,4085 | 84,7744 | 81,2519 | 83,7567 |
| 09.11.2022 | 84,1482 | 86,8879 | 82,8174 | 86,2616 |
| 10.11.2022 | 86,8096 | 88,9231 | 84,383 | 85,3223 |
| 13.11.2022 | 85,3223 | 90,5669 | 84,9309 | 90,2539 |
| 14.11.2022 | 91,1931 | 92,6021 | 88,8448 | 89,7058 |
| 15.11.2022 | 90,0972 | 98,6295 | 88,4534 | 96,2811 |
| 16.11.2022 | 96,2811 | 100,5864 | 91,428 | 98,3163 |
| 17.11.2022 | 98,8643 | 100,9778 | 96,516 | 97,7684 |
| 20.11.2022 | 98,6295 | 100,8212 | 96,6726 | 99,8036 |
| 21.11.2022 | 100,3516 | 102,5433 | 97,6902 | 100,8212 |
| 22.11.2022 | 100,8995 | 107,3182 | 100,3516 | 105,6744 |
| 23.11.2022 | 107,6313 | 108,0228 | 103,013 | 104,8917 |
| 24.11.2022 | 104,8917 | 106,7703 | 102,9347 | 104,9699 |
| 27.11.2022 | 105,5962 | 108,3359 | 104,5003 | 108,3359 |
| 28.11.2022 | 108,4924 | 110,8408 | 106,3789 | 110,1362 |
| 29.11.2022 | 110,1362 | 113,5022 | 109,2752 | 112,4063 |
| 30.11.2022 | 113,5022 | 113,9718 | 109,5882 | 110,3711 |
| 01.12.2022 | 109,7448 | 111,5452 | 106,5355 | 108,9621 |
| 04.12.2022 | 109,1186 | 109,4318 | 104,422 | 105,6744 |
| 05.12.2022 | 105,831 | 108,0228 | 104,6568 | 106,8486 |
| 06.12.2022 | 106,8486 | 110,1362 | 102,6999 | 104,422 |
| 07.12.2022 | 104,1089 | 105,1265 | 100,8212 | 104,6568 |
| 08.12.2022 | 104,8133 | 110,2145 | 104,422 | 109,51 |
| 11.12.2022 | 111,7801 | 112,876 | 110,2145 | 111,6235 |
| 12.12.2022 | 112,7193 | 115,9288 | 109,9796 | 110,9973 |
| 13.12.2022 | 111,5452 | 112,0149 | 106,4572 | 107,4748 |
| 14.12.2022 | 109,7448 | 110,9973 | 106,3789 | 109,1969 |
| 15.12.2022 | 109,1969 | 113,737 | 109,0404 | 113,737 |
| 18.12.2022 | 114,285 | 116,4766 | 113,8153 | 115,4591 |
| 19.12.2022 | 116,1635 | 117,4161 | 114,4416 | 114,9112 |
| 20.12.2022 | 115,6157 | 119,7644 | 114,8329 | 117,1812 |
| 21.12.2022 | 118,1988 | 122,504 | 117,2595 | 120,5471 |
| 22.12.2022 | 120,9384 | 122,1126 | 118,1206 | 121,3299 |
| 25.12.2022 | 121,643 | 122,8171 | 120,4688 | 121,0167 |
| 26.12.2022 | 121,0167 | 121,0167 | 117,9639 | 119,7644 |
| 27.12.2022 | 119,7644 | 130,4101 | 114,6763 | 118,5902 |
| 28.12.2022 | 120,1557 | 130,4101 | 120,1557 | 130,4101 |
| 29.12.2022 | 131,1928 | 133,2281 | 127,2007 | 129,7056 |