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
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 183,495
KAPANIŞ 182,9994
En Düşük
DÜŞÜK 107,8663
En Yüksek
YÜKSEK 256,2269
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 131,1146 | 137,1419 | 131,1146 | 134,7153 |
| 02.01.2023 | 135,3414 | 135,8895 | 130,645 | 132,9933 |
| 03.01.2023 | 132,9933 | 135,8112 | 129,3142 | 131,271 |
| 04.01.2023 | 132,2887 | 133,4629 | 123,7565 | 123,9129 |
| 05.01.2023 | 123,5216 | 130,7232 | 119,7644 | 128,4531 |
| 08.01.2023 | 129,7838 | 130,1752 | 122,1126 | 123,8348 |
| 09.01.2023 | 123,2869 | 123,6 | 117,4161 | 119,6861 |
| 10.01.2023 | 119,6861 | 121,7213 | 109,8231 | 109,9796 |
| 11.01.2023 | 113,737 | 117,3377 | 107,8663 | 116,0853 |
| 12.01.2023 | 115,6157 | 116,7116 | 111,1538 | 113,6586 |
| 15.01.2023 | 115,0676 | 120,3123 | 113,0325 | 119,9208 |
| 16.01.2023 | 119,9208 | 126,9659 | 118,8251 | 126,6528 |
| 17.01.2023 | 126,6528 | 128,4531 | 123,2869 | 127,1224 |
| 18.01.2023 | 127,4355 | 132,4453 | 126,4178 | 130,4101 |
| 19.01.2023 | 130,645 | 134,0891 | 128,7662 | 133,5412 |
| 22.01.2023 | 134,5588 | 136,7505 | 128,3749 | 130,4884 |
| 23.01.2023 | 130,5666 | 131,271 | 125,5569 | 129,3142 |
| 24.01.2023 | 129,9404 | 130,7232 | 120,782 | 125,6352 |
| 25.01.2023 | 125,7917 | 129,6273 | 121,5647 | 127,8269 |
| 26.01.2023 | 126,5745 | 130,645 | 122,2693 | 128,0618 |
| 29.01.2023 | 128,4531 | 131,9756 | 126,5745 | 127,4355 |
| 30.01.2023 | 126,0265 | 127,6704 | 122,191 | 123,7565 |
| 31.01.2023 | 123,8348 | 124,6958 | 113,5022 | 113,9718 |
| 01.02.2023 | 115,0676 | 118,6684 | 109,1969 | 117,9639 |
| 02.02.2023 | 117,1812 | 121,7997 | 113,737 | 121,3299 |
| 05.02.2023 | 117,4161 | 123,3651 | 111,5452 | 122,8955 |
| 06.02.2023 | 120,1557 | 120,3906 | 110,6059 | 110,6059 |
| 14.02.2023 | 113,8935 | 121,643 | 113,8935 | 121,643 |
| 15.02.2023 | 127,2007 | 130,1752 | 116,555 | 125,2438 |
| 16.02.2023 | 122,8171 | 128,9227 | 121,4864 | 128,7662 |
| 19.02.2023 | 125,87 | 128,7662 | 123,4433 | 126,1831 |
| 20.02.2023 | 125,7917 | 128,6879 | 123,6782 | 125,5569 |
| 21.02.2023 | 125,5569 | 128,5314 | 124,6175 | 125,0089 |
| 22.02.2023 | 125,2438 | 128,0618 | 124,8523 | 127,592 |
| 23.02.2023 | 128,3749 | 129,1577 | 125,0089 | 125,5569 |
| 26.02.2023 | 125,4003 | 129,6273 | 122,7389 | 129,4707 |
| 27.02.2023 | 129,4707 | 135,0285 | 128,4531 | 134,1674 |
| 28.02.2023 | 134,6371 | 141,2123 | 132,2887 | 138,3161 |
| 01.03.2023 | 151,8581 | 151,8581 | 141,9169 | 142,8561 |
| 02.03.2023 | 142,4648 | 157,1027 | 141,682 | 152,6409 |
| 05.03.2023 | 154,2064 | 157,3375 | 150,5273 | 151,2319 |
| 06.03.2023 | 151,0752 | 153,1888 | 147,0831 | 147,8659 |
| 07.03.2023 | 148,0225 | 154,2064 | 147,9442 | 151,0752 |
| 08.03.2023 | 154,4412 | 161,4862 | 153,3454 | 158,5899 |
| 09.03.2023 | 158,2769 | 160,7035 | 150,6839 | 150,8405 |
| 12.03.2023 | 151,1536 | 153,6584 | 148,8835 | 153,4236 |
| 13.03.2023 | 153,4236 | 154,0497 | 147,9442 | 148,727 |
| 14.03.2023 | 148,9618 | 150,0577 | 143,3258 | 147,0049 |
| 15.03.2023 | 148,6487 | 151,3101 | 146,6917 | 149,3533 |
| 16.03.2023 | 150,6839 | 152,0929 | 144,4218 | 144,7348 |
| 19.03.2023 | 148,0225 | 148,5704 | 141,5254 | 143,2476 |
| 20.03.2023 | 144,5424 | 149,2364 | 142,1145 | 144,7044 |
| 21.03.2023 | 145,6755 | 149,722 | 142,9239 | 149,3173 |
| 22.03.2023 | 148,9127 | 151,1788 | 147,294 | 148,6699 |
| 23.03.2023 | 149,3173 | 153,3639 | 147,456 | 151,4215 |
| 26.03.2023 | 152,7974 | 157,1677 | 152,4736 | 155,7918 |
| 27.03.2023 | 156,1156 | 159,5956 | 151,6643 | 152,7165 |
| 28.03.2023 | 151,5835 | 152,7165 | 145,5136 | 152,7165 |
| 29.03.2023 | 153,4448 | 157,8151 | 151,8262 | 154,9825 |
| 30.03.2023 | 153,7685 | 154,3351 | 149,3173 | 151,0978 |
| 02.04.2023 | 149,722 | 153,4448 | 144,3806 | 152,4736 |
| 03.04.2023 | 153,0402 | 158,7863 | 151,0978 | 157,0057 |
| 04.04.2023 | 157,0057 | 163,3184 | 156,1964 | 160,0811 |
| 05.04.2023 | 159,5956 | 165,9082 | 159,5956 | 164,2896 |
| 06.04.2023 | 165,0989 | 165,0989 | 160,7286 | 162,9947 |
| 09.04.2023 | 164,856 | 168,1743 | 164,6943 | 165,9082 |
| 10.04.2023 | 165,5844 | 171,0877 | 164,4514 | 168,9835 |
| 11.04.2023 | 168,9026 | 172,7064 | 167,6886 | 167,6886 |
| 12.04.2023 | 168,0123 | 172,4636 | 167,203 | 172,4636 |
| 13.04.2023 | 172,4636 | 174,6486 | 171,2497 | 172,059 |
| 16.04.2023 | 172,9491 | 175,7817 | 171,7352 | 173,111 |
| 17.04.2023 | 173,9203 | 174,8915 | 170,5212 | 172,7873 |
| 18.04.2023 | 172,7873 | 179,5045 | 171,978 | 178,0478 |
| 19.04.2023 | 176,9148 | 181,6087 | 176,7529 | 180,7185 |
| 23.04.2023 | 181,4469 | 188,8925 | 181,2041 | 184,1176 |
| 24.04.2023 | 184,1986 | 184,4413 | 170,6022 | 174,6486 |
| 25.04.2023 | 174,8106 | 176,1864 | 166,4747 | 170,2785 |
| 26.04.2023 | 168,9835 | 172,3018 | 165,7463 | 168,7408 |
| 27.04.2023 | 162,5091 | 165,9082 | 152,3928 | 155,3872 |
| 01.05.2023 | 155,6299 | 157,0867 | 149,803 | 151,7452 |
| 02.05.2023 | 153,3639 | 155,3872 | 145,7564 | 154,8207 |
| 03.05.2023 | 153,7685 | 159,6765 | 150,6123 | 153,1211 |
| 04.05.2023 | 153,3639 | 153,7685 | 145,8373 | 145,8373 |
| 07.05.2023 | 146,5657 | 150,2076 | 143,8141 | 149,641 |
| 08.05.2023 | 148,9127 | 152,6355 | 147,456 | 147,8606 |
| 09.05.2023 | 148,508 | 149,722 | 143,0048 | 143,0857 |
| 10.05.2023 | 143,0048 | 157,3295 | 142,8429 | 157,3295 |
| 11.05.2023 | 160,4048 | 163,2374 | 155,6299 | 155,6299 |
| 14.05.2023 | 144,3806 | 154,5778 | 141,9526 | 143,4094 |
| 15.05.2023 | 143,4094 | 155,9536 | 143,4094 | 155,8727 |
| 16.05.2023 | 155,3872 | 165,018 | 153,9305 | 164,2896 |
| 17.05.2023 | 164,937 | 167,5268 | 158,6243 | 161,4569 |
| 21.05.2023 | 162,671 | 163,1565 | 150,1267 | 152,9592 |
| 22.05.2023 | 153,0402 | 157,0867 | 151,5026 | 153,202 |
| 23.05.2023 | 153,202 | 156,763 | 153,1211 | 153,8494 |
| 24.05.2023 | 154,1732 | 154,9825 | 148,7509 | 148,9936 |
| 25.05.2023 | 149,722 | 156,3584 | 148,9936 | 153,8494 |
| 28.05.2023 | 156,3584 | 160,6476 | 153,3639 | 159,029 |
| 29.05.2023 | 161,8616 | 168,7408 | 160,4048 | 167,5268 |
| 30.05.2023 | 169,0645 | 175,3771 | 166,7175 | 173,5966 |
| 31.05.2023 | 172,7064 | 172,7064 | 166,5556 | 167,1222 |
| 01.06.2023 | 170,764 | 172,3827 | 165,8273 | 167,4459 |
| 04.06.2023 | 169,9548 | 175,458 | 168,0932 | 174,0013 |
| 05.06.2023 | 174,3249 | 178,2906 | 171,2497 | 175,1343 |
| 06.06.2023 | 178,0478 | 184,3603 | 178,0478 | 179,6664 |
| 07.06.2023 | 179,6664 | 188,2451 | 178,4524 | 188,2451 |
| 08.06.2023 | 189,8637 | 190,8349 | 183,4702 | 187,3548 |
| 11.06.2023 | 188,5688 | 190,754 | 182,8227 | 183,2273 |
| 12.06.2023 | 183,713 | 186,7883 | 176,2673 | 181,2851 |
| 13.06.2023 | 181,8516 | 184,4413 | 175,0534 | 175,2152 |
| 14.06.2023 | 177,0766 | 182,3371 | 176,1864 | 181,6897 |
| 15.06.2023 | 182,0944 | 185,8981 | 179,4236 | 181,2851 |
| 18.06.2023 | 182,0944 | 182,2562 | 171,2497 | 171,5733 |
| 19.06.2023 | 171,6543 | 174,8915 | 169,5501 | 173,4347 |
| 20.06.2023 | 175,1343 | 179,7474 | 172,7873 | 173,4347 |
| 21.06.2023 | 173,6776 | 182,4181 | 170,6022 | 180,5566 |
| 22.06.2023 | 183,713 | 188,9735 | 183,3893 | 187,4358 |
| 25.06.2023 | 188,0023 | 198,0377 | 185,4125 | 195,8526 |
| 26.06.2023 | 195,7716 | 205,6452 | 194,2339 | 204,3503 |
| 02.07.2023 | 208,9634 | 212,5243 | 206,5354 | 208,0731 |
| 03.07.2023 | 208,3969 | 209,368 | 201,194 | 201,4369 |
| 04.07.2023 | 203,541 | 208,8824 | 199,5753 | 208,235 |
| 05.07.2023 | 208,154 | 216,0044 | 206,9401 | 212,0387 |
| 06.07.2023 | 211,9578 | 217,1374 | 206,3735 | 209,6108 |
| 09.07.2023 | 210,4202 | 212,6862 | 205,8881 | 205,9689 |
| 10.07.2023 | 208,4777 | 210,0964 | 203,3791 | 206,9401 |
| 11.07.2023 | 206,9401 | 207,1828 | 200,3847 | 202,2461 |
| 12.07.2023 | 202,327 | 207,8303 | 198,2805 | 204,2694 |
| 13.07.2023 | 205,1596 | 208,316 | 202,327 | 207,3448 |
| 16.07.2023 | 207,7494 | 209,8536 | 205,8881 | 205,9689 |
| 17.07.2023 | 207,9922 | 210,8248 | 197,6331 | 197,714 |
| 18.07.2023 | 197,8758 | 206,0498 | 195,6907 | 205,3215 |
| 19.07.2023 | 207,9922 | 213,4145 | 204,5931 | 213,0908 |
| 20.07.2023 | 213,0099 | 221,6695 | 209,7727 | 216,8946 |
| 23.07.2023 | 217,2993 | 219,1606 | 208,5587 | 211,0676 |
| 24.07.2023 | 212,1197 | 212,9289 | 202,327 | 204,5931 |
| 25.07.2023 | 205,1596 | 210,582 | 203,541 | 210,4202 |
| 26.07.2023 | 218,5132 | 222,4789 | 212,0387 | 215,7615 |
| 27.07.2023 | 216,8137 | 225,0686 | 215,5187 | 222,2361 |
| 30.07.2023 | 229,7626 | 244,4111 | 228,063 | 244,4111 |
| 31.07.2023 | 244,4111 | 256,2269 | 241,4975 | 243,9254 |
| 01.08.2023 | 243,9254 | 250,5618 | 242,7115 | 243,4399 |
| 02.08.2023 | 245,2203 | 247,0819 | 236,4799 | 238,7459 |
| 03.08.2023 | 238,9887 | 243,7636 | 235,1849 | 241,7404 |
| 06.08.2023 | 242,7924 | 248,2148 | 239,7981 | 245,7869 |
| 07.08.2023 | 246,6771 | 247,6482 | 239,1506 | 240,1217 |
| 08.08.2023 | 241,1739 | 246,2725 | 236,5608 | 244,2492 |
| 09.08.2023 | 244,492 | 246,4343 | 232,9189 | 234,2947 |
| 10.08.2023 | 234,2947 | 244,0873 | 233,89 | 243,359 |
| 13.08.2023 | 244,8157 | 246,839 | 234,8612 | 236,4799 |
| 14.08.2023 | 236,8036 | 237,7748 | 225,4733 | 228,4677 |
| 15.08.2023 | 231,624 | 233,1617 | 227,9012 | 228,063 |
| 16.08.2023 | 228,6295 | 234,1328 | 227,1728 | 233,0807 |
| 17.08.2023 | 233,4044 | 233,6473 | 221,7504 | 224,9068 |
| 20.08.2023 | 224,664 | 233,89 | 220,6174 | 231,4621 |
| 21.08.2023 | 234,1328 | 236,8036 | 225,6351 | 231,5431 |
| 22.08.2023 | 234,6994 | 235,3468 | 224,8258 | 224,8258 |
| 23.08.2023 | 226,6063 | 232,4333 | 212,2006 | 212,3625 |
| 24.08.2023 | 213,8192 | 217,8657 | 208,0731 | 215,9235 |
| 27.08.2023 | 217,704 | 220,3746 | 215,5997 | 216,9756 |
| 28.08.2023 | 217,3802 | 218,2703 | 212,0387 | 212,0387 |
| 30.08.2023 | 213,0099 | 218,4323 | 208,4777 | 218,4323 |
| 31.08.2023 | 218,6751 | 227,8203 | 214,8714 | 227,011 |
| 03.09.2023 | 228,144 | 229,7626 | 221,0221 | 221,3458 |
| 04.09.2023 | 221,5886 | 224,5831 | 217,7849 | 220,9411 |
| 05.09.2023 | 220,9411 | 221,4267 | 215,9235 | 216,0044 |
| 06.09.2023 | 216,5708 | 219,6462 | 215,5187 | 218,5132 |
| 07.09.2023 | 219,2416 | 233,4044 | 217,704 | 231,624 |
| 10.09.2023 | 233,89 | 240,3645 | 230,2482 | 237,5319 |
| 11.09.2023 | 239,6361 | 245,7869 | 232,3524 | 243,6018 |
| 12.09.2023 | 244,0064 | 246,2725 | 236,237 | 239,5552 |
| 13.09.2023 | 240,4454 | 245,2203 | 235,0231 | 245,2203 |
| 14.09.2023 | 244,4111 | 244,7348 | 235,104 | 235,1849 |
| 17.09.2023 | 234,6994 | 234,7803 | 226,6063 | 228,2249 |
| 18.09.2023 | 228,2249 | 234,2947 | 227,2537 | 233,89 |
| 19.09.2023 | 234,052 | 234,2947 | 222,8025 | 224,8258 |
| 20.09.2023 | 222,9644 | 230,8148 | 217,4611 | 228,9532 |
| 21.09.2023 | 229,4389 | 232,1905 | 223,0454 | 224,9877 |
| 24.09.2023 | 225,5541 | 238,7459 | 223,7737 | 237,1273 |
| 25.09.2023 | 239,9599 | 240,6882 | 233,971 | 236,318 |
| 26.09.2023 | 237,1273 | 237,7748 | 232,9998 | 233,3235 |
| 27.09.2023 | 234,6994 | 239,6361 | 232,0287 | 236,318 |
| 28.09.2023 | 237,2082 | 242,7924 | 235,9943 | 239,1506 |
| 01.10.2023 | 239,9599 | 241,9022 | 233,5664 | 233,89 |
| 02.10.2023 | 237,1273 | 241,5785 | 234,4566 | 235,9133 |
| 03.10.2023 | 236,7227 | 239,1506 | 230,6528 | 231,4621 |
| 04.10.2023 | 232,2715 | 235,1849 | 225,8779 | 232,3524 |
| 05.10.2023 | 232,6761 | 242,7924 | 231,4621 | 241,9022 |
| 08.10.2023 | 237,8556 | 240,2027 | 230,8148 | 231,7049 |
| 09.10.2023 | 236,1561 | 238,2603 | 233,89 | 237,5319 |
| 10.10.2023 | 238,3412 | 243,1161 | 236,318 | 239,5552 |
| 11.10.2023 | 241,9831 | 243,0353 | 223,6118 | 232,4333 |
| 12.10.2023 | 231,5431 | 232,1095 | 225,3114 | 226,5253 |
| 15.10.2023 | 230,41 | 231,3812 | 214,4667 | 215,6807 |
| 16.10.2023 | 216,0853 | 219,889 | 213,0908 | 219,4844 |
| 17.10.2023 | 214,4667 | 219,8082 | 213,4145 | 215,276 |
| 18.10.2023 | 215,3569 | 223,6928 | 213,4145 | 217,623 |
| 19.10.2023 | 215,4378 | 216,7327 | 207,1828 | 209,8536 |
| 22.10.2023 | 213,6574 | 216,8946 | 209,2062 | 213,7382 |
| 23.10.2023 | 214,4667 | 216,7327 | 211,3913 | 213,9002 |
| 24.10.2023 | 216,8946 | 220,1319 | 198,1187 | 198,6043 |
| 25.10.2023 | 201,5177 | 205,6452 | 196,1763 | 202,0843 |
| 26.10.2023 | 202,327 | 207,0211 | 199,1707 | 204,9168 |
| 29.10.2023 | 206,3735 | 211,2295 | 200,7084 | 200,7084 |
| 30.10.2023 | 201,4369 | 203,6219 | 193,8293 | 194,8005 |
| 31.10.2023 | 195,8526 | 197,8758 | 190,1065 | 196,8237 |
| 01.11.2023 | 199,3327 | 206,5354 | 199,3327 | 204,5931 |
| 02.11.2023 | 204,5122 | 205,807 | 201,2749 | 205,807 |
| 05.11.2023 | 209,2062 | 214,8714 | 207,9922 | 209,8131 |
| 06.11.2023 | 209,8131 | 218,9179 | 209,2062 | 218,9179 |
| 07.11.2023 | 220,1319 | 220,7388 | 212,2411 | 214,062 |
| 08.11.2023 | 212,0387 | 216,4899 | 208,5991 | 214,4667 |
| 09.11.2023 | 214,4667 | 214,8714 | 209,0039 | 210,0155 |
| 12.11.2023 | 209,6108 | 209,6108 | 199,4136 | 199,8991 |
| 13.11.2023 | 200,7084 | 205,5643 | 198,2805 | 203,9456 |
| 14.11.2023 | 204,7549 | 206,3735 | 199,3327 | 200,3037 |
| 15.11.2023 | 200,3847 | 201,194 | 199,0089 | 199,4944 |
| 16.11.2023 | 199,8182 | 201,4369 | 198,6851 | 199,8991 |
| 19.11.2023 | 201,5177 | 206,576 | 201,5177 | 205,1596 |
| 20.11.2023 | 206,1712 | 206,9806 | 201,4369 | 203,7433 |
| 21.11.2023 | 205,1596 | 205,1596 | 199,3327 | 199,8991 |
| 22.11.2023 | 200,3037 | 202,2461 | 196,6619 | 197,4711 |
| 23.11.2023 | 197,5522 | 199,0089 | 193,5865 | 194,2339 |
| 26.11.2023 | 195,5289 | 197,1474 | 192,7773 | 195,2861 |
| 27.11.2023 | 196,0144 | 199,2516 | 195,1242 | 197,3902 |
| 28.11.2023 | 198,1995 | 204,7549 | 197,9568 | 202,7317 |
| 29.11.2023 | 201,9223 | 202,7317 | 192,4535 | 193,0199 |
| 30.11.2023 | 195,4479 | 196,9856 | 191,3205 | 193,5056 |
| 03.12.2023 | 194,2339 | 197,3094 | 191,887 | 196,5809 |
| 04.12.2023 | 195,8526 | 195,9335 | 186,7074 | 188,0023 |
| 05.12.2023 | 188,1641 | 189,0544 | 181,5278 | 181,5278 |
| 06.12.2023 | 181,5278 | 186,4646 | 181,366 | 186,4646 |
| 07.12.2023 | 186,4646 | 186,5456 | 181,8516 | 182,0944 |
| 10.12.2023 | 182,1753 | 183,551 | 178,8572 | 178,8572 |
| 11.12.2023 | 178,9381 | 180,3948 | 177,0766 | 179,0998 |
| 12.12.2023 | 179,0189 | 180,5566 | 175,2152 | 175,2962 |
| 13.12.2023 | 177,3194 | 184,7651 | 176,9148 | 183,0656 |
| 14.12.2023 | 183,9557 | 189,1353 | 183,0656 | 189,1353 |
| 17.12.2023 | 189,0544 | 189,1353 | 178,8572 | 178,8572 |
| 18.12.2023 | 178,8572 | 179,7474 | 175,7817 | 178,0478 |
| 19.12.2023 | 177,7241 | 179,0189 | 174,0013 | 174,0013 |
| 20.12.2023 | 174,5677 | 177,3194 | 173,3538 | 176,6719 |
| 21.12.2023 | 176,9956 | 177,4813 | 171,6543 | 171,978 |
| 24.12.2023 | 171,5733 | 171,5733 | 165,8273 | 166,7175 |
| 25.12.2023 | 168,3361 | 174,0013 | 164,7751 | 171,1687 |
| 26.12.2023 | 170,4403 | 173,3538 | 169,5501 | 171,4115 |
| 27.12.2023 | 171,4115 | 174,406 | 171,1687 | 171,7352 |
| 28.12.2023 | 171,7352 | 172,7064 | 169,0645 | 169,9548 |