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
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 202,1095
KAPANIŞ 201,9725
En Düşük
DÜŞÜK 140,4239
En Yüksek
YÜKSEK 266,8616
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 179,7933 | 185,7283 | 179,357 | 185,2047 |
| 02.01.2025 | 185,3791 | 186,3393 | 180,1425 | 182,7609 |
| 05.01.2025 | 182,9354 | 185,2047 | 180,928 | 182,0626 |
| 06.01.2025 | 182,4117 | 184,1572 | 179,8806 | 179,8806 |
| 07.01.2025 | 180,4043 | 187,6484 | 180,2298 | 184,5064 |
| 08.01.2025 | 184,4191 | 188,0848 | 182,2371 | 187,2993 |
| 09.01.2025 | 188,0848 | 188,5212 | 185,0301 | 186,3393 |
| 12.01.2025 | 185,9029 | 188,2594 | 184,8555 | 185,8156 |
| 13.01.2025 | 186,601 | 188,2594 | 177,9605 | 178,397 |
| 14.01.2025 | 179,0952 | 179,357 | 170,1928 | 173,4221 |
| 15.01.2025 | 176,2149 | 178,4842 | 172,9856 | 177,2623 |
| 16.01.2025 | 177,2623 | 180,4043 | 177,0005 | 179,9679 |
| 19.01.2025 | 180,2298 | 190,4413 | 180,0552 | 189,0449 |
| 20.01.2025 | 189,0449 | 192,0124 | 188,2594 | 188,8703 |
| 21.01.2025 | 188,434 | 190,7032 | 186,601 | 190,2668 |
| 22.01.2025 | 190,2668 | 192,0124 | 187,7357 | 188,3467 |
| 23.01.2025 | 189,3067 | 189,8304 | 186,252 | 188,5212 |
| 26.01.2025 | 187,6484 | 187,6484 | 182,4117 | 182,4117 |
| 27.01.2025 | 182,4117 | 189,394 | 180,4916 | 188,434 |
| 28.01.2025 | 188,783 | 190,5286 | 185,3791 | 187,3866 |
| 29.01.2025 | 187,4739 | 194,6307 | 187,4739 | 189,1321 |
| 30.01.2025 | 189,4813 | 194,6307 | 188,434 | 194,1943 |
| 02.02.2025 | 192,4487 | 200,9147 | 192,0997 | 200,9147 |
| 03.02.2025 | 200,7402 | 200,7402 | 194,8925 | 195,678 |
| 04.02.2025 | 197,6855 | 197,6855 | 185,3791 | 187,7357 |
| 05.02.2025 | 188,9576 | 189,9176 | 184,3318 | 186,7756 |
| 06.02.2025 | 187,3866 | 188,8703 | 185,9029 | 186,3393 |
| 09.02.2025 | 186,7756 | 189,2194 | 181,0152 | 181,8008 |
| 10.02.2025 | 181,8008 | 182,4117 | 174,1203 | 174,8185 |
| 11.02.2025 | 175,5167 | 178,5714 | 173,7712 | 173,7712 |
| 12.02.2025 | 172,9856 | 181,1025 | 172,9856 | 179,7061 |
| 13.02.2025 | 181,4517 | 182,8481 | 179,0079 | 181,8008 |
| 16.02.2025 | 181,1898 | 183,9828 | 179,7933 | 183,2845 |
| 17.02.2025 | 183,2845 | 184,2445 | 176,3022 | 180,2298 |
| 18.02.2025 | 179,357 | 182,5863 | 174,8185 | 176,5641 |
| 19.02.2025 | 177,4368 | 177,8732 | 173,4221 | 174,7313 |
| 20.02.2025 | 175,4294 | 183,0226 | 174,4694 | 176,9132 |
| 23.02.2025 | 178,9206 | 181,1025 | 176,1277 | 176,9132 |
| 24.02.2025 | 176,5641 | 178,2224 | 171,9383 | 172,6366 |
| 25.02.2025 | 173,0729 | 177,5241 | 168,709 | 176,1277 |
| 26.02.2025 | 177,0005 | 177,5241 | 172,9856 | 173,7712 |
| 27.02.2025 | 173,5093 | 175,4294 | 169,7564 | 170,1928 |
| 02.03.2025 | 171,7637 | 175,2549 | 171,502 | 173,2475 |
| 03.03.2025 | 172,6366 | 172,9856 | 169,8436 | 171,851 |
| 04.03.2025 | 172,8111 | 177,786 | 172,1129 | 176,8259 |
| 05.03.2025 | 178,0478 | 185,8156 | 176,8259 | 185,1174 |
| 06.03.2025 | 184,9428 | 190,5286 | 183,2845 | 185,1174 |
| 09.03.2025 | 186,601 | 187,9102 | 180,2298 | 181,6262 |
| 10.03.2025 | 181,6262 | 187,9102 | 180,928 | 186,0774 |
| 11.03.2025 | 187,3866 | 189,9176 | 185,641 | 187,7357 |
| 12.03.2025 | 188,9576 | 189,5686 | 185,9029 | 187,9102 |
| 13.03.2025 | 188,3467 | 191,9251 | 187,0375 | 190,4413 |
| 16.03.2025 | 191,3141 | 191,3141 | 185,0301 | 187,6484 |
| 17.03.2025 | 186,3393 | 189,5686 | 183,3718 | 187,7357 |
| 18.03.2025 | 174,1203 | 178,397 | 168,9709 | 168,9709 |
| 19.03.2025 | 166,7889 | 171,502 | 160,5921 | 162,6868 |
| 20.03.2025 | 162,6868 | 163,5596 | 150,206 | 152,2135 |
| 23.03.2025 | 153,6971 | 157,4501 | 141,4782 | 149,2459 |
| 24.03.2025 | 151,2533 | 157,8866 | 149,2459 | 157,101 |
| 25.03.2025 | 154,1336 | 155,2682 | 151,4279 | 152,3007 |
| 26.03.2025 | 153,4353 | 154,919 | 149,9441 | 150,4678 |
| 27.03.2025 | 150,4678 | 157,0137 | 148,8968 | 156,4901 |
| 01.04.2025 | 156,4901 | 158,1483 | 153,959 | 156,1409 |
| 02.04.2025 | 154,3634 | 160,2573 | 153,9892 | 157,4507 |
| 03.04.2025 | 157,3571 | 157,3571 | 153,1472 | 153,3343 |
| 06.04.2025 | 147,0662 | 155,9538 | 147,0662 | 151,5568 |
| 07.04.2025 | 153,8021 | 154,3634 | 150,9019 | 153,7085 |
| 08.04.2025 | 151,931 | 153,3343 | 147,8147 | 148,7502 |
| 09.04.2025 | 153,8957 | 155,299 | 148,6567 | 149,4051 |
| 10.04.2025 | 149,4051 | 150,2471 | 147,1598 | 149,5922 |
| 13.04.2025 | 150,4342 | 153,4279 | 149,5922 | 152,1181 |
| 14.04.2025 | 152,4923 | 153,4279 | 146,9727 | 147,4405 |
| 15.04.2025 | 146,8791 | 147,6276 | 140,611 | 141,453 |
| 16.04.2025 | 141,453 | 155,5796 | 140,4239 | 155,5796 |
| 17.04.2025 | 163,251 | 169,6127 | 160,2573 | 165,1221 |
| 20.04.2025 | 170,2675 | 181,5875 | 168,7707 | 181,5875 |
| 21.04.2025 | 184,9554 | 192,1591 | 175,7872 | 176,3485 |
| 23.04.2025 | 176,0679 | 193,3753 | 173,4484 | 190,8493 |
| 24.04.2025 | 191,7849 | 195,0592 | 186,733 | 190,0073 |
| 27.04.2025 | 190,0073 | 191,8784 | 182,8037 | 183,1779 |
| 28.04.2025 | 185,2361 | 190,3815 | 183,9264 | 187,5749 |
| 29.04.2025 | 188,0427 | 189,8202 | 182,8973 | 187,1072 |
| 01.05.2025 | 192,5333 | 192,9075 | 185,049 | 185,2361 |
| 04.05.2025 | 185,7974 | 193,0011 | 185,5168 | 191,0364 |
| 05.05.2025 | 190,3815 | 191,8784 | 187,0136 | 191,2235 |
| 06.05.2025 | 191,2235 | 192,1591 | 183,365 | 184,207 |
| 07.05.2025 | 185,049 | 190,0073 | 183,0844 | 188,0427 |
| 08.05.2025 | 187,8556 | 190,288 | 185,7974 | 188,5105 |
| 11.05.2025 | 191,3171 | 201,1402 | 190,5687 | 200,8596 |
| 12.05.2025 | 199,2691 | 213,4893 | 197,9594 | 203,5726 |
| 13.05.2025 | 204,0404 | 207,0341 | 202,3564 | 203,4791 |
| 14.05.2025 | 204,321 | 206,6599 | 198,8949 | 199,7369 |
| 15.05.2025 | 199,2691 | 203,4791 | 198,8014 | 203,2919 |
| 19.05.2025 | 203,2919 | 203,9468 | 191,8784 | 191,8784 |
| 20.05.2025 | 191,8784 | 195,4334 | 188,1363 | 190,4751 |
| 21.05.2025 | 191,2235 | 193,2817 | 189,446 | 191,0364 |
| 22.05.2025 | 190,8493 | 190,8493 | 182,7102 | 182,8037 |
| 25.05.2025 | 184,207 | 184,9554 | 180,8391 | 182,1488 |
| 26.05.2025 | 182,2424 | 182,8037 | 174,6645 | 177,7518 |
| 27.05.2025 | 176,9098 | 178,2196 | 171,2966 | 171,5773 |
| 28.05.2025 | 173,3548 | 175,6001 | 169,4255 | 169,4255 |
| 29.05.2025 | 169,7998 | 172,7935 | 165,5898 | 165,5898 |
| 01.06.2025 | 164,6543 | 165,777 | 162,7832 | 163,6252 |
| 02.06.2025 | 166,5254 | 173,4484 | 166,5254 | 172,7935 |
| 03.06.2025 | 171,2966 | 174,8517 | 170,5482 | 172,5128 |
| 04.06.2025 | 172,2322 | 172,5128 | 170,7353 | 170,7353 |
| 09.06.2025 | 172,1386 | 172,9806 | 169,1449 | 170,0804 |
| 10.06.2025 | 170,5482 | 181,4004 | 170,174 | 178,5002 |
| 11.06.2025 | 175,413 | 181,0262 | 173,9161 | 176,6292 |
| 12.06.2025 | 168,3029 | 172,9806 | 165,5898 | 172,9806 |
| 15.06.2025 | 172,9806 | 174,3839 | 169,1449 | 172,5128 |
| 16.06.2025 | 177,0969 | 177,6583 | 171,2031 | 171,2031 |
| 17.06.2025 | 169,7998 | 171,2031 | 166,9932 | 167,0867 |
| 18.06.2025 | 167,648 | 170,3611 | 165,777 | 165,8705 |
| 19.06.2025 | 167,4609 | 169,5191 | 166,5254 | 166,9932 |
| 22.06.2025 | 165,5898 | 169,1449 | 164,1865 | 166,5254 |
| 23.06.2025 | 172,045 | 173,9161 | 168,6771 | 171,8579 |
| 24.06.2025 | 175,8807 | 177,5647 | 172,6999 | 172,7935 |
| 25.06.2025 | 172,7935 | 176,8163 | 172,1386 | 174,4774 |
| 26.06.2025 | 174,8517 | 175,1323 | 170,174 | 172,887 |
| 29.06.2025 | 173,6355 | 183,8328 | 173,3548 | 183,5521 |
| 30.06.2025 | 182,7102 | 191,972 | 181,6811 | 190,7558 |
| 01.07.2025 | 196,4625 | 197,3981 | 190,1944 | 193,1882 |
| 02.07.2025 | 194,7786 | 199,924 | 192,0655 | 199,2691 |
| 03.07.2025 | 199,4562 | 199,8305 | 196,7432 | 198,8949 |
| 06.07.2025 | 195,0592 | 196,9303 | 192,1591 | 194,3108 |
| 07.07.2025 | 194,7786 | 198,1465 | 192,6268 | 195,3399 |
| 08.07.2025 | 195,3399 | 199,7369 | 194,7786 | 198,3336 |
| 09.07.2025 | 200,6724 | 202,1693 | 197,8658 | 199,1756 |
| 10.07.2025 | 199,8305 | 201,7015 | 199,3627 | 199,7369 |
| 13.07.2025 | 198,9885 | 201,7015 | 197,3981 | 197,3981 |
| 15.07.2025 | 197,3045 | 198,4272 | 190,5687 | 191,5977 |
| 16.07.2025 | 193,1882 | 195,7141 | 189,6331 | 194,3108 |
| 17.07.2025 | 194,3108 | 200,2047 | 191,6913 | 197,3045 |
| 20.07.2025 | 197,4916 | 202,0757 | 196,0883 | 200,0176 |
| 21.07.2025 | 200,8596 | 200,9531 | 196,8367 | 196,8367 |
| 22.07.2025 | 196,8367 | 201,5144 | 196,7432 | 199,6434 |
| 23.07.2025 | 201,1402 | 209,4665 | 199,924 | 208,4374 |
| 24.07.2025 | 209,0923 | 209,2794 | 204,2275 | 205,2566 |
| 27.07.2025 | 206,3792 | 208,2503 | 202,9177 | 203,1984 |
| 28.07.2025 | 204,9759 | 209,8407 | 199,7369 | 200,2047 |
| 29.07.2025 | 200,2047 | 214,7055 | 199,6434 | 212,086 |
| 30.07.2025 | 211,3376 | 217,5121 | 210,6827 | 215,9217 |
| 31.07.2025 | 214,799 | 217,9799 | 211,8989 | 214,6119 |
| 03.08.2025 | 215,8281 | 219,1961 | 215,2668 | 216,1088 |
| 04.08.2025 | 216,3894 | 218,3541 | 213,3957 | 215,1733 |
| 05.08.2025 | 215,2668 | 216,483 | 214,0506 | 214,4248 |
| 06.08.2025 | 214,6119 | 220,3187 | 214,6119 | 217,6056 |
| 07.08.2025 | 217,6992 | 218,9154 | 213,7699 | 215,8281 |
| 10.08.2025 | 216,1088 | 221,5349 | 215,4539 | 218,4476 |
| 11.08.2025 | 219,8509 | 222,0027 | 218,9154 | 219,6638 |
| 12.08.2025 | 220,2251 | 222,0027 | 216,7637 | 221,722 |
| 13.08.2025 | 222,0962 | 223,9673 | 219,9445 | 220,7865 |
| 14.08.2025 | 220,9736 | 222,9382 | 219,9445 | 220,3187 |
| 17.08.2025 | 221,3478 | 223,0318 | 219,1961 | 222,1898 |
| 18.08.2025 | 223,2189 | 223,406 | 217,9799 | 220,3187 |
| 19.08.2025 | 220,6929 | 226,5868 | 219,0089 | 226,3997 |
| 20.08.2025 | 226,961 | 232,6678 | 226,4932 | 231,5451 |
| 21.08.2025 | 231,9193 | 232,4807 | 228,5514 | 230,1418 |
| 24.08.2025 | 232,0129 | 240,1988 | 228,7385 | 238,5616 |
| 25.08.2025 | 237,6261 | 240,9005 | 234,5856 | 236,9245 |
| 26.08.2025 | 237,86 | 240,1988 | 230,7031 | 231,7322 |
| 27.08.2025 | 232,0129 | 240,6666 | 231,8258 | 238,0939 |
| 28.08.2025 | 239,2633 | 239,4972 | 233,6969 | 234,1179 |
| 31.08.2025 | 233,884 | 233,884 | 226,961 | 230,9838 |
| 01.09.2025 | 231,358 | 231,8258 | 213,4893 | 217,6056 |
| 02.09.2025 | 217,6056 | 217,6056 | 209,8407 | 213,3022 |
| 03.09.2025 | 214,2377 | 216,483 | 210,6827 | 212,8344 |
| 04.09.2025 | 214,6119 | 215,7346 | 209,0923 | 210,5891 |
| 07.09.2025 | 206,6599 | 211,9924 | 206,1921 | 208,3438 |
| 08.09.2025 | 215,1733 | 223,5931 | 213,2086 | 221,722 |
| 09.09.2025 | 221,722 | 230,0483 | 220,5994 | 224,6222 |
| 10.09.2025 | 224,5286 | 230,516 | 224,1544 | 224,1544 |
| 11.09.2025 | 223,5931 | 226,961 | 223,0318 | 224,9964 |
| 14.09.2025 | 224,0608 | 244,4087 | 223,3124 | 243,7071 |
| 15.09.2025 | 244,1749 | 252,5947 | 243,0054 | 250,9575 |
| 16.09.2025 | 250,2558 | 256,8046 | 245,1104 | 245,1104 |
| 17.09.2025 | 246,7476 | 249,3203 | 242,7716 | 243,941 |
| 18.09.2025 | 244,6426 | 248,1509 | 242,0699 | 248,1509 |
| 21.09.2025 | 254,4658 | 257,7401 | 249,5542 | 251,893 |
| 22.09.2025 | 247,917 | 248,8525 | 242,7716 | 244,6426 |
| 23.09.2025 | 245,1104 | 247,4492 | 241,3683 | 245,8121 |
| 24.09.2025 | 246,0459 | 247,4492 | 242,7716 | 244,4087 |
| 25.09.2025 | 242,7716 | 245,1104 | 239,0294 | 240,1988 |
| 28.09.2025 | 240,1988 | 243,7071 | 236,4567 | 236,4567 |
| 29.09.2025 | 236,6906 | 243,0054 | 235,5212 | 242,5377 |
| 30.09.2025 | 243,2393 | 251,893 | 238,0939 | 251,1914 |
| 01.10.2025 | 252,3608 | 253,5302 | 249,0864 | 250,7236 |
| 02.10.2025 | 252,1269 | 254,6996 | 247,4492 | 248,3848 |
| 05.10.2025 | 249,7881 | 256,3368 | 248,6187 | 251,6591 |
| 06.10.2025 | 251,1914 | 261,4823 | 248,1509 | 260,7806 |
| 07.10.2025 | 260,3129 | 266,8616 | 259,3773 | 264,5228 |
| 08.10.2025 | 266,3938 | 266,6277 | 253,0625 | 257,2724 |
| 09.10.2025 | 255,6352 | 255,8691 | 249,0864 | 255,4013 |
| 12.10.2025 | 249,7881 | 250,7236 | 237,6261 | 240,4327 |
| 13.10.2025 | 239,0294 | 240,6666 | 233,5098 | 233,5098 |
| 14.10.2025 | 235,2873 | 243,2393 | 233,3226 | 243,2393 |
| 15.10.2025 | 239,965 | 241,1344 | 234,8195 | 238,3278 |
| 16.10.2025 | 236,6906 | 243,2393 | 229,2063 | 238,7955 |
| 19.10.2025 | 239,0294 | 239,0294 | 228,3643 | 235,2873 |
| 20.10.2025 | 240,4327 | 242,0699 | 237,3922 | 238,5616 |
| 21.10.2025 | 238,7955 | 246,5137 | 238,7955 | 243,7071 |
| 22.10.2025 | 243,2393 | 258,6757 | 243,2393 | 257,5062 |
| 23.10.2025 | 257,5062 | 266,8616 | 253,998 | 258,9096 |
| 26.10.2025 | 258,2079 | 258,4418 | 243,7071 | 248,8525 |
| 27.10.2025 | 248,3848 | 248,6187 | 244,1749 | 246,0459 |
| 29.10.2025 | 246,0459 | 251,4253 | 242,7716 | 245,5782 |
| 30.10.2025 | 246,9815 | 249,7881 | 245,3443 | 247,2154 |
| 02.11.2025 | 247,917 | 254,6996 | 244,8765 | 251,6591 |
| 03.11.2025 | 242,3038 | 242,3038 | 228,2708 | 229,4869 |
| 04.11.2025 | 230,7031 | 230,7967 | 222,564 | 225,6513 |
| 05.11.2025 | 226,2126 | 226,8674 | 222,1898 | 223,406 |
| 06.11.2025 | 223,6866 | 224,6222 | 214,5184 | 215,1733 |
| 09.11.2025 | 216,2959 | 219,3832 | 215,4539 | 215,9217 |
| 10.11.2025 | 216,5766 | 218,4476 | 209,4665 | 211,5247 |
| 11.11.2025 | 212,8344 | 217,2314 | 210,402 | 216,2959 |
| 12.11.2025 | 216,8572 | 223,8737 | 215,9217 | 221,2542 |
| 13.11.2025 | 221,2542 | 221,8156 | 216,0152 | 217,5121 |
| 16.11.2025 | 219,0089 | 221,4413 | 216,5766 | 217,6056 |
| 17.11.2025 | 216,5766 | 220,7865 | 215,1733 | 217,9799 |
| 18.11.2025 | 220,1316 | 222,6575 | 216,2023 | 216,6701 |
| 19.11.2025 | 217,8863 | 219,8509 | 214,6119 | 216,1088 |
| 20.11.2025 | 215,1733 | 216,0152 | 212,7409 | 214,8926 |
| 23.11.2025 | 213,9571 | 216,3894 | 210,6827 | 214,5184 |
| 24.11.2025 | 215,2668 | 217,0443 | 212,3666 | 212,8344 |
| 25.11.2025 | 213,1151 | 216,9508 | 211,8053 | 214,5184 |
| 26.11.2025 | 215,7346 | 218,167 | 214,9861 | 215,8281 |
| 27.11.2025 | 215,3604 | 216,9508 | 214,5184 | 214,9861 |
| 30.11.2025 | 214,7055 | 219,0089 | 211,9924 | 218,7283 |
| 01.12.2025 | 219,8509 | 222,6575 | 218,5412 | 219,9445 |
| 02.12.2025 | 220,3187 | 222,2833 | 215,8281 | 215,8281 |
| 03.12.2025 | 215,8281 | 217,9799 | 213,5828 | 215,4539 |
| 04.12.2025 | 216,1088 | 219,6638 | 216,0152 | 218,4476 |
| 07.12.2025 | 220,3187 | 229,3934 | 219,9445 | 227,803 |
| 08.12.2025 | 231,1709 | 231,5451 | 221,0671 | 221,1607 |
| 09.12.2025 | 221,8156 | 224,7157 | 217,2314 | 218,9154 |
| 10.12.2025 | 220,038 | 220,6929 | 217,6992 | 219,1025 |
| 11.12.2025 | 220,038 | 224,5286 | 219,9445 | 224,5286 |
| 14.12.2025 | 225,4641 | 228,3643 | 223,5931 | 228,3643 |
| 15.12.2025 | 228,3643 | 231,0774 | 225,3706 | 230,0483 |
| 16.12.2025 | 229,4869 | 233,1355 | 226,4932 | 231,4516 |
| 17.12.2025 | 232,0129 | 233,4162 | 227,803 | 229,6741 |
| 18.12.2025 | 229,6741 | 230,8903 | 227,1481 | 228,1772 |
| 21.12.2025 | 229,1127 | 232,6678 | 228,5514 | 230,6096 |
| 22.12.2025 | 231,2645 | 231,5451 | 226,0255 | 226,3997 |
| 23.12.2025 | 226,4932 | 231,4516 | 225,6513 | 230,6096 |
| 24.12.2025 | 231,2645 | 231,7322 | 230,3289 | 231,4516 |
| 25.12.2025 | 231,4516 | 238,3278 | 230,4225 | 235,5212 |
| 28.12.2025 | 237,1583 | 239,2633 | 231,7322 | 231,7322 |
| 29.12.2025 | 231,0774 | 234,3517 | 229,2063 | 232,5742 |
| 30.12.2025 | 233,4162 | 234,5856 | 230,4225 | 231,0774 |