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
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 212,7843
KAPANIŞ 212,4322
En Düşük
DÜŞÜK 156,6646
En Yüksek
YÜKSEK 308,7471
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 171,4924 | 177,805 | 171,2497 | 177,4003 |
| 02.01.2024 | 177,2385 | 177,3194 | 173,5157 | 174,244 |
| 03.01.2024 | 174,244 | 178,0478 | 172,9491 | 178,0478 |
| 04.01.2024 | 179,6664 | 180,4757 | 176,3482 | 178,8572 |
| 07.01.2024 | 179,5855 | 181,6087 | 177,4003 | 178,3715 |
| 08.01.2024 | 179,0189 | 180,152 | 175,7008 | 176,0245 |
| 09.01.2024 | 176,4292 | 180,6376 | 176,3482 | 179,0189 |
| 10.01.2024 | 179,8282 | 185,4935 | 178,0478 | 184,4413 |
| 11.01.2024 | 183,632 | 187,8404 | 181,6087 | 185,8172 |
| 14.01.2024 | 185,8981 | 191,9679 | 185,8981 | 191,4823 |
| 15.01.2024 | 191,887 | 192,7773 | 189,0544 | 190,3493 |
| 16.01.2024 | 189,1353 | 191,2395 | 186,9502 | 186,9502 |
| 17.01.2024 | 188,5688 | 189,3781 | 186,9502 | 186,9502 |
| 18.01.2024 | 187,2739 | 187,4358 | 183,8749 | 185,5743 |
| 21.01.2024 | 184,9269 | 188,5688 | 183,4702 | 186,9502 |
| 22.01.2024 | 188,5688 | 190,4303 | 186,7074 | 188,3261 |
| 23.01.2024 | 188,1641 | 190,9157 | 186,7883 | 190,1874 |
| 24.01.2024 | 190,9968 | 193,3436 | 190,2684 | 192,6153 |
| 25.01.2024 | 193,0199 | 198,2805 | 192,2107 | 197,2285 |
| 28.01.2024 | 198,2805 | 199,2516 | 196,4191 | 197,4711 |
| 29.01.2024 | 198,847 | 203,541 | 195,2861 | 200,4656 |
| 30.01.2024 | 200,4656 | 203,3387 | 199,4136 | 199,4136 |
| 31.01.2024 | 199,8991 | 205,7666 | 199,5753 | 203,7433 |
| 01.02.2024 | 205,1596 | 208,5991 | 203,9456 | 205,5643 |
| 04.02.2024 | 205,3619 | 208,1945 | 204,3503 | 205,5643 |
| 05.02.2024 | 206,7782 | 209,4085 | 204,7549 | 207,9922 |
| 06.02.2024 | 208,8015 | 209,0039 | 204,3503 | 205,1596 |
| 07.02.2024 | 205,3619 | 210,4202 | 205,3619 | 209,6108 |
| 08.02.2024 | 210,0155 | 212,2411 | 207,3852 | 210,4202 |
| 11.02.2024 | 211,8364 | 216,2876 | 211,6341 | 215,276 |
| 12.02.2024 | 216,2876 | 216,6923 | 206,576 | 206,7782 |
| 13.02.2024 | 203,9456 | 204,3503 | 199,7373 | 202,327 |
| 14.02.2024 | 203,7433 | 208,1945 | 203,7433 | 206,1712 |
| 15.02.2024 | 206,7782 | 210,8248 | 206,7782 | 208,3969 |
| 18.02.2024 | 209,8131 | 213,8597 | 207,1828 | 208,1945 |
| 19.02.2024 | 208,5991 | 214,2643 | 206,9806 | 211,8364 |
| 20.02.2024 | 212,8481 | 214,669 | 209,2062 | 212,4435 |
| 21.02.2024 | 213,8597 | 216,8946 | 212,0387 | 215,276 |
| 22.02.2024 | 215,4783 | 222,9644 | 213,455 | 222,9644 |
| 25.02.2024 | 225,3923 | 227,4156 | 217,704 | 219,1202 |
| 26.02.2024 | 219,1202 | 219,3225 | 213,0503 | 215,276 |
| 27.02.2024 | 215,276 | 216,4899 | 210,8248 | 212,8481 |
| 28.02.2024 | 213,455 | 219,7272 | 210,0155 | 216,4899 |
| 29.02.2024 | 217,0969 | 217,9062 | 211,0271 | 211,2295 |
| 03.03.2024 | 212,8481 | 213,2528 | 205,7666 | 206,3735 |
| 04.03.2024 | 206,3735 | 217,0969 | 206,3735 | 212,6457 |
| 05.03.2024 | 212,8481 | 220,1319 | 210,8248 | 216,0853 |
| 06.03.2024 | 216,0853 | 222,1552 | 214,4667 | 220,1319 |
| 07.03.2024 | 221,1435 | 223,5714 | 219,1202 | 219,3225 |
| 10.03.2024 | 222,5598 | 225,797 | 220,9411 | 221,7504 |
| 11.03.2024 | 221,7504 | 222,5598 | 214,4667 | 217,9062 |
| 12.03.2024 | 217,9062 | 222,1552 | 214,4667 | 219,1202 |
| 13.03.2024 | 220,5365 | 223,1667 | 217,704 | 219,9295 |
| 14.03.2024 | 219,7272 | 220,5365 | 214,8714 | 214,8714 |
| 17.03.2024 | 215,276 | 221,7504 | 214,4667 | 219,5248 |
| 18.03.2024 | 218,9179 | 224,5831 | 214,8714 | 224,1783 |
| 19.03.2024 | 223,7737 | 224,7853 | 220,5365 | 222,3574 |
| 20.03.2024 | 223,3691 | 229,2365 | 221,3458 | 228,2249 |
| 21.03.2024 | 229,0342 | 229,4389 | 222,9644 | 223,1667 |
| 24.03.2024 | 223,3691 | 225,797 | 217,0969 | 217,704 |
| 25.03.2024 | 217,704 | 218,1086 | 213,8597 | 215,4783 |
| 26.03.2024 | 215,4783 | 218,5132 | 212,4435 | 215,276 |
| 27.03.2024 | 215,6807 | 222,1552 | 215,0736 | 220,7388 |
| 28.03.2024 | 221,3458 | 225,5947 | 220,3341 | 224,1783 |
| 31.03.2024 | 226,2016 | 232,2715 | 223,5714 | 231,8668 |
| 01.04.2024 | 232,4738 | 234,4971 | 220,9411 | 221,7504 |
| 02.04.2024 | 221,9527 | 227,011 | 219,9295 | 222,5598 |
| 03.04.2024 | 220,596 | 225,6145 | 216,363 | 220,596 |
| 04.04.2024 | 222,7779 | 234,9969 | 222,3416 | 234,3423 |
| 07.04.2024 | 234,3423 | 239,1426 | 232,8149 | 235,6515 |
| 08.04.2024 | 236,0879 | 236,9607 | 233,906 | 234,3423 |
| 14.04.2024 | 233,906 | 237,3971 | 228,451 | 232,1603 |
| 15.04.2024 | 230,4148 | 233,0332 | 225,1782 | 230,1966 |
| 16.04.2024 | 230,8512 | 236,9607 | 226,2691 | 226,7055 |
| 17.04.2024 | 228,451 | 229,9784 | 226,7055 | 228,0147 |
| 18.04.2024 | 227,5783 | 231,724 | 226,0509 | 229,1056 |
| 21.04.2024 | 230,4148 | 232,5968 | 228,2329 | 230,4148 |
| 23.04.2024 | 231,2876 | 235,8697 | 229,7602 | 235,4333 |
| 24.04.2024 | 235,2151 | 237,3971 | 233,906 | 235,8697 |
| 25.04.2024 | 236,5243 | 239,579 | 234,7787 | 236,0879 |
| 28.04.2024 | 236,9607 | 239,1426 | 234,3423 | 238,2699 |
| 29.04.2024 | 238,9244 | 245,9067 | 237,8334 | 240,2336 |
| 01.05.2024 | 240,67 | 247,6522 | 240,4518 | 243,0702 |
| 02.05.2024 | 243,7248 | 244,1611 | 232,8149 | 233,0332 |
| 05.05.2024 | 234,3423 | 239,579 | 232,3786 | 237,1788 |
| 06.05.2024 | 237,6153 | 241,3246 | 234,5605 | 239,3609 |
| 07.05.2024 | 240,0155 | 240,0155 | 233,906 | 237,6153 |
| 08.05.2024 | 237,6153 | 239,579 | 236,9607 | 239,1426 |
| 09.05.2024 | 239,1426 | 242,4156 | 238,0517 | 238,0517 |
| 12.05.2024 | 239,1426 | 241,3246 | 235,2151 | 239,1426 |
| 13.05.2024 | 238,9244 | 241,761 | 236,3061 | 238,0517 |
| 14.05.2024 | 238,0517 | 241,761 | 236,5243 | 239,3609 |
| 15.05.2024 | 240,2336 | 250,4888 | 239,1426 | 250,2706 |
| 16.05.2024 | 249,616 | 261,835 | 246,9977 | 261,835 |
| 19.05.2024 | 261,3986 | 262,4896 | 255,7255 | 257,9075 |
| 20.05.2024 | 258,1257 | 269,2537 | 255,2891 | 260,3076 |
| 21.05.2024 | 260,3076 | 273,6176 | 259,2167 | 272,0902 |
| 22.05.2024 | 270,5629 | 280,1634 | 267,9445 | 274,7086 |
| 23.05.2024 | 273,6176 | 274,054 | 264,4534 | 264,8898 |
| 26.05.2024 | 258,3438 | 268,3809 | 258,3438 | 266,199 |
| 27.05.2024 | 265,1079 | 278,1997 | 264,8898 | 277,3269 |
| 28.05.2024 | 277,3269 | 280,5999 | 274,054 | 276,6723 |
| 29.05.2024 | 277,7633 | 278,6361 | 271,6538 | 276,4541 |
| 30.05.2024 | 277,1087 | 284,5273 | 269,4718 | 269,4718 |
| 02.06.2024 | 270,5629 | 271,8721 | 261,1804 | 268,5991 |
| 03.06.2024 | 265,5444 | 267,7263 | 259,2167 | 259,4349 |
| 04.06.2024 | 259,2167 | 269,2537 | 257,0347 | 264,6715 |
| 05.06.2024 | 264,2352 | 266,4171 | 259,2167 | 261,1804 |
| 06.06.2024 | 261,835 | 262,7078 | 255,2891 | 256,8165 |
| 09.06.2024 | 260,0895 | 261,1804 | 253,5436 | 256,1619 |
| 10.06.2024 | 256,1619 | 258,5621 | 254,4164 | 254,8527 |
| 11.06.2024 | 255,2891 | 262,4896 | 253,3253 | 255,7255 |
| 12.06.2024 | 258,1257 | 262,926 | 257,9075 | 258,1257 |
| 13.06.2024 | 261,835 | 279,2907 | 260,9622 | 275,3632 |
| 19.06.2024 | 279,0725 | 282,7818 | 274,054 | 282,7818 |
| 20.06.2024 | 282,3454 | 286,0548 | 277,7633 | 277,7633 |
| 23.06.2024 | 277,3269 | 299,5829 | 277,3269 | 296,3099 |
| 24.06.2024 | 301,5467 | 306,3469 | 298,0556 | 299,3646 |
| 25.06.2024 | 299,8011 | 304,165 | 296,3099 | 296,7464 |
| 26.06.2024 | 295,4372 | 301,3284 | 284,3092 | 299,1465 |
| 27.06.2024 | 299,1465 | 303,7286 | 294,7826 | 296,7464 |
| 30.06.2024 | 295,8736 | 299,5829 | 289,9823 | 295,6553 |
| 01.07.2024 | 295,0007 | 296,5281 | 291,0733 | 294,5644 |
| 02.07.2024 | 296,3099 | 298,9283 | 288,6731 | 295,0007 |
| 03.07.2024 | 296,3099 | 307,8743 | 295,8736 | 305,9106 |
| 04.07.2024 | 305,0377 | 308,7471 | 291,5096 | 291,5096 |
| 07.07.2024 | 293,2552 | 295,4372 | 281,2545 | 281,4726 |
| 08.07.2024 | 281,4726 | 284,091 | 272,3084 | 276,8906 |
| 09.07.2024 | 276,8906 | 280,5999 | 265,9807 | 274,9268 |
| 10.07.2024 | 277,9815 | 279,7271 | 273,1812 | 274,4903 |
| 11.07.2024 | 275,7995 | 277,5451 | 272,5266 | 273,1812 |
| 15.07.2024 | 273,3994 | 278,1997 | 265,1079 | 267,5081 |
| 16.07.2024 | 267,9445 | 268,3809 | 259,8713 | 260,9622 |
| 17.07.2024 | 262,4896 | 265,1079 | 260,9622 | 261,1804 |
| 18.07.2024 | 261,1804 | 262,4896 | 257,4711 | 259,4349 |
| 21.07.2024 | 263,5806 | 270,781 | 262,926 | 266,6353 |
| 22.07.2024 | 266,6353 | 271,2175 | 263,3624 | 263,7988 |
| 23.07.2024 | 263,7988 | 265,5444 | 254,1982 | 254,4164 |
| 24.07.2024 | 255,2891 | 255,2891 | 246,3431 | 246,3431 |
| 25.07.2024 | 246,9977 | 250,7071 | 245,6886 | 246,9977 |
| 28.07.2024 | 245,6886 | 248,9614 | 237,8334 | 238,9244 |
| 29.07.2024 | 240,0155 | 243,2883 | 237,8334 | 242,4156 |
| 30.07.2024 | 241,3246 | 245,2521 | 239,1426 | 244,3794 |
| 31.07.2024 | 245,2521 | 248,5251 | 240,2336 | 240,67 |
| 01.08.2024 | 233,0332 | 234,9969 | 227,7964 | 228,2329 |
| 04.08.2024 | 214,7047 | 215,2284 | 205,4532 | 208,8571 |
| 05.08.2024 | 213,6574 | 216,363 | 205,6278 | 205,9768 |
| 06.08.2024 | 206,326 | 209,3807 | 203,0094 | 206,7624 |
| 07.08.2024 | 207,0242 | 216,7994 | 206,8497 | 215,4029 |
| 08.08.2024 | 215,6648 | 217,7594 | 207,4606 | 207,4606 |
| 11.08.2024 | 209,8171 | 217,1485 | 200,6529 | 201,1766 |
| 12.08.2024 | 201,1766 | 211,4755 | 199,2564 | 211,1263 |
| 13.08.2024 | 211,1263 | 215,2284 | 209,0316 | 211,3009 |
| 14.08.2024 | 212,9591 | 214,2683 | 207,8097 | 213,5701 |
| 15.08.2024 | 215,1411 | 216,5375 | 210,5153 | 211,039 |
| 18.08.2024 | 211,9991 | 219,7232 | 209,2062 | 219,505 |
| 19.08.2024 | 221,9052 | 223,2144 | 216,7121 | 218,6322 |
| 20.08.2024 | 219,0686 | 223,6507 | 216,1884 | 216,5375 |
| 21.08.2024 | 218,1959 | 219,9414 | 213,9192 | 215,9266 |
| 22.08.2024 | 215,7521 | 216,6248 | 209,468 | 209,468 |
| 25.08.2024 | 210,2535 | 210,6899 | 202,7476 | 202,7476 |
| 26.08.2024 | 203,2713 | 207,0242 | 202,573 | 206,5006 |
| 27.08.2024 | 206,326 | 207,5479 | 203,0094 | 204,4059 |
| 28.08.2024 | 204,6677 | 212,9591 | 201,8748 | 212,9591 |
| 01.09.2024 | 212,8718 | 215,9266 | 210,1663 | 212,6973 |
| 02.09.2024 | 213,3955 | 215,4902 | 203,8822 | 203,9695 |
| 03.09.2024 | 203,0967 | 203,8822 | 200,8275 | 202,8348 |
| 04.09.2024 | 203,7949 | 204,8422 | 198,1218 | 199,6056 |
| 05.09.2024 | 200,391 | 201,4384 | 193,3215 | 193,6706 |
| 08.09.2024 | 193,9325 | 194,2816 | 189,7431 | 189,8304 |
| 09.09.2024 | 192,4487 | 195,3289 | 187,823 | 187,823 |
| 10.09.2024 | 187,823 | 188,3467 | 179,357 | 179,357 |
| 11.09.2024 | 184,1572 | 187,9102 | 180,6662 | 187,212 |
| 12.09.2024 | 187,3866 | 193,7579 | 186,7756 | 193,7579 |
| 15.09.2024 | 193,7579 | 195,7653 | 189,394 | 189,394 |
| 16.09.2024 | 190,1795 | 194,8052 | 189,5686 | 192,4487 |
| 17.09.2024 | 192,4487 | 193,8452 | 190,1795 | 192,7979 |
| 18.09.2024 | 194,9798 | 196,1144 | 193,3215 | 195,4162 |
| 19.09.2024 | 195,4162 | 196,0271 | 191,0522 | 191,1395 |
| 22.09.2024 | 192,8851 | 193,4088 | 189,7431 | 190,2668 |
| 23.09.2024 | 190,7905 | 194,0198 | 189,9176 | 191,3141 |
| 24.09.2024 | 192,3614 | 195,9398 | 190,965 | 191,4014 |
| 25.09.2024 | 191,9251 | 194,8052 | 190,7905 | 193,5833 |
| 26.09.2024 | 193,6706 | 193,7579 | 191,3141 | 192,7106 |
| 29.09.2024 | 192,0124 | 192,0124 | 186,3393 | 188,0848 |
| 30.09.2024 | 187,4739 | 187,4739 | 178,1351 | 179,5316 |
| 01.10.2024 | 179,5316 | 180,8407 | 174,8185 | 174,8185 |
| 02.10.2024 | 174,8185 | 176,9132 | 171,3274 | 171,9383 |
| 03.10.2024 | 172,6366 | 173,4221 | 169,7564 | 172,462 |
| 06.10.2024 | 173,8585 | 176,1277 | 170,4546 | 171,0655 |
| 07.10.2024 | 171,0655 | 171,9383 | 162,5122 | 162,6868 |
| 08.10.2024 | 163,3851 | 168,7963 | 161,2031 | 167,9235 |
| 09.10.2024 | 167,9235 | 172,8111 | 166,7016 | 168,7963 |
| 10.10.2024 | 168,7963 | 170,0182 | 163,9087 | 164,607 |
| 13.10.2024 | 164,2578 | 164,5197 | 160,3303 | 161,4649 |
| 14.10.2024 | 161,5522 | 167,3998 | 160,6794 | 165,9161 |
| 15.10.2024 | 166,0906 | 169,4945 | 164,3451 | 168,6217 |
| 16.10.2024 | 168,6217 | 171,5893 | 167,749 | 170,4546 |
| 17.10.2024 | 171,0655 | 176,3895 | 170,1928 | 171,5893 |
| 20.10.2024 | 171,6764 | 174,9931 | 168,2726 | 169,0582 |
| 21.10.2024 | 169,0582 | 173,2475 | 166,6144 | 170,3674 |
| 22.10.2024 | 170,5418 | 171,0655 | 165,3052 | 168,709 |
| 23.10.2024 | 169,7564 | 176,6513 | 169,7564 | 176,1277 |
| 24.10.2024 | 166,4398 | 169,32 | 165,1306 | 165,7416 |
| 27.10.2024 | 166,6144 | 171,3274 | 165,7416 | 170,8037 |
| 29.10.2024 | 170,8037 | 172,9856 | 169,4945 | 171,3274 |
| 30.10.2024 | 170,1055 | 171,3274 | 164,0833 | 164,0833 |
| 31.10.2024 | 164,4324 | 165,6543 | 161,6395 | 162,3377 |
| 03.11.2024 | 162,3377 | 162,425 | 156,6646 | 156,9264 |
| 04.11.2024 | 163,2105 | 166,2652 | 161,2904 | 162,7741 |
| 05.11.2024 | 162,7741 | 166,0906 | 161,4649 | 163,996 |
| 06.11.2024 | 163,996 | 165,0433 | 160,6794 | 162,425 |
| 07.11.2024 | 162,425 | 168,9709 | 162,2505 | 168,1854 |
| 10.11.2024 | 168,3599 | 171,0655 | 168,0108 | 169,6691 |
| 11.11.2024 | 169,6691 | 169,6691 | 165,567 | 168,2726 |
| 12.11.2024 | 167,6617 | 171,1528 | 165,6543 | 168,9709 |
| 13.11.2024 | 169,5818 | 171,5893 | 168,9709 | 170,7164 |
| 14.11.2024 | 170,7164 | 172,5493 | 169,7564 | 170,7164 |
| 17.11.2024 | 172,8111 | 175,0803 | 170,7164 | 173,5966 |
| 18.11.2024 | 173,8585 | 177,3495 | 169,6691 | 171,0655 |
| 19.11.2024 | 171,0655 | 174,5567 | 166,6144 | 166,7016 |
| 20.11.2024 | 168,0108 | 175,4294 | 167,6617 | 175,1676 |
| 21.11.2024 | 176,3022 | 181,539 | 176,3022 | 181,1025 |
| 24.11.2024 | 182,5863 | 183,7209 | 178,5714 | 179,5316 |
| 25.11.2024 | 179,7933 | 180,4916 | 176,3022 | 178,6587 |
| 26.11.2024 | 180,1425 | 182,2371 | 177,0878 | 177,0878 |
| 27.11.2024 | 177,2623 | 179,2697 | 175,3422 | 175,604 |
| 28.11.2024 | 176,3022 | 176,3022 | 170,5418 | 172,8111 |
| 01.12.2024 | 171,2401 | 173,2475 | 169,7564 | 172,5493 |
| 02.12.2024 | 172,7239 | 173,5966 | 171,2401 | 172,1129 |
| 03.12.2024 | 172,462 | 189,3067 | 172,1129 | 183,7209 |
| 04.12.2024 | 185,4664 | 185,5537 | 177,786 | 180,2298 |
| 05.12.2024 | 181,9753 | 182,1499 | 179,7061 | 179,9679 |
| 08.12.2024 | 180,3171 | 181,0152 | 178,397 | 180,1425 |
| 09.12.2024 | 180,4043 | 181,4517 | 175,5167 | 175,5167 |
| 10.12.2024 | 176,6513 | 178,4842 | 174,033 | 174,033 |
| 11.12.2024 | 174,7313 | 177,4368 | 174,644 | 176,3895 |
| 12.12.2024 | 176,3022 | 178,397 | 174,644 | 178,1351 |
| 15.12.2024 | 178,4842 | 179,0079 | 174,2948 | 174,3821 |
| 16.12.2024 | 172,8111 | 173,2475 | 168,7963 | 169,6691 |
| 17.12.2024 | 169,6691 | 170,3674 | 164,6943 | 165,3052 |
| 18.12.2024 | 163,8214 | 164,956 | 160,7667 | 160,7667 |
| 19.12.2024 | 162,2505 | 166,4398 | 162,2505 | 163,1232 |
| 22.12.2024 | 163,9087 | 168,5344 | 161,9013 | 166,4398 |
| 23.12.2024 | 166,8762 | 171,3274 | 166,8762 | 169,7564 |
| 24.12.2024 | 171,1528 | 175,2549 | 169,32 | 173,6839 |
| 25.12.2024 | 174,8185 | 178,4842 | 170,6291 | 177,0005 |
| 26.12.2024 | 177,786 | 180,8407 | 175,1676 | 178,8333 |
| 29.12.2024 | 178,9206 | 181,7135 | 170,1928 | 175,3422 |
| 30.12.2024 | 175,5167 | 180,0552 | 175,2549 | 179,0079 |