Ford Otomotiv Sanayi A.S. FROTO
BIST · Türkei · Langlebige Konsumgüter
₺74,30+0,75 (+1,02 %)
Markt geöffnet· · TRY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · TRY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺74,25 | +0,95 % | ₺73,80 | ₺75,25 | ₺73,80 | 7,79M |
| 2026-09-30 | ₺73,55 | -1,14 % | ₺74,40 | ₺75,45 | ₺73,10 | 20,93M |
| 2026-09-29 | ₺74,40 | -0,73 % | ₺74,95 | ₺75,95 | ₺74,15 | 12,60M |
| 2026-09-28 | ₺74,95 | -2,41 % | ₺76,15 | ₺77,10 | ₺74,25 | 17,48M |
| 2026-09-25 | ₺76,80 | -0,78 % | ₺77,65 | ₺78,15 | ₺76,75 | 13,79M |
| 2026-09-24 | ₺77,40 | -1,40 % | ₺78,50 | ₺79,00 | ₺77,15 | 10,68M |
| 2026-09-23 | ₺78,50 | -0,88 % | ₺79,20 | ₺79,85 | ₺78,15 | 17,39M |
| 2026-09-22 | ₺79,20 | +1,73 % | ₺77,85 | ₺80,95 | ₺77,50 | 21,87M |
| 2026-09-21 | ₺77,85 | +2,43 % | ₺75,80 | ₺77,85 | ₺75,00 | 24,70M |
| 2026-09-18 | ₺76,00 | -1,87 % | ₺77,45 | ₺77,90 | ₺75,60 | 23,08M |
| 2026-09-17 | ₺77,45 | +3,75 % | ₺74,70 | ₺78,25 | ₺74,15 | 41,86M |
| 2026-09-16 | ₺74,65 | -4,78 % | ₺78,50 | ₺78,85 | ₺72,05 | 41,85M |
| 2026-09-15 | ₺78,40 | -4,10 % | ₺81,80 | ₺82,20 | ₺78,40 | 23,11M |
| 2026-09-14 | ₺81,75 | -1,33 % | ₺82,65 | ₺83,75 | ₺81,65 | 14,70M |
| 2026-09-11 | ₺82,85 | +1,16 % | ₺81,90 | ₺83,50 | ₺81,40 | 18,32M |
| 2026-09-10 | ₺81,90 | -2,44 % | ₺84,05 | ₺84,30 | ₺81,45 | 21,29M |
| 2026-09-09 | ₺83,95 | +1,39 % | ₺83,00 | ₺84,85 | ₺81,75 | 28,85M |
| 2026-09-08 | ₺82,80 | +3,95 % | ₺79,80 | ₺82,80 | ₺79,50 | 34,20M |
| 2026-09-07 | ₺79,65 | +3,17 % | ₺79,50 | ₺80,20 | ₺78,40 | 27,03M |
| 2026-09-04 | ₺77,20 | +2,05 % | ₺75,80 | ₺77,40 | ₺75,70 | 15,01M |
| 2026-09-03 | ₺75,65 | -0,79 % | ₺76,75 | ₺77,30 | ₺75,60 | 14,95M |
| 2026-09-02 | ₺76,25 | -1,29 % | ₺76,90 | ₺76,90 | ₺75,40 | 15,74M |
| 2026-09-01 | ₺77,25 | +0,39 % | ₺77,15 | ₺78,65 | ₺77,10 | 16,98M |
| 2026-08-31 | ₺76,95 | -1,85 % | ₺78,40 | ₺78,70 | ₺76,35 | 32,07M |
| 2026-08-28 | ₺78,40 | -0,06 % | ₺78,55 | ₺78,90 | ₺78,05 | 14,59M |
| 2026-08-27 | ₺78,45 | -1,38 % | ₺79,65 | ₺80,50 | ₺78,35 | 18,44M |
| 2026-08-26 | ₺79,55 | +1,21 % | ₺78,75 | ₺80,90 | ₺78,75 | 21,92M |
| 2026-08-25 | ₺78,60 | -1,87 % | ₺80,20 | ₺80,30 | ₺78,00 | 20,99M |
| 2026-08-24 | ₺80,10 | -0,12 % | ₺81,15 | ₺81,70 | ₺79,85 | 17,99M |
| 2026-08-21 | ₺80,20 | +0,75 % | ₺79,70 | ₺81,20 | ₺79,65 | 22,38M |
| 2026-08-20 | ₺79,60 | +0,32 % | ₺79,65 | ₺80,15 | ₺78,90 | 18,11M |
| 2026-08-19 | ₺79,35 | +0,57 % | ₺78,75 | ₺79,90 | ₺78,60 | 18,79M |
| 2026-08-18 | ₺78,90 | -0,13 % | ₺79,00 | ₺79,80 | ₺78,20 | 17,40M |
| 2026-08-17 | ₺79,00 | -0,13 % | ₺79,20 | ₺79,95 | ₺78,55 | 19,63M |
| 2026-08-14 | ₺79,10 | -0,75 % | ₺79,95 | ₺80,70 | ₺78,80 | 17,68M |
| 2026-08-13 | ₺79,70 | -0,06 % | ₺79,90 | ₺80,10 | ₺79,05 | 20,05M |
| 2026-08-12 | ₺79,75 | +1,14 % | ₺78,85 | ₺80,40 | ₺78,25 | 24,26M |
| 2026-08-11 | ₺78,85 | +1,87 % | ₺77,40 | ₺79,55 | ₺75,75 | 29,84M |
| 2026-08-10 | ₺77,40 | -0,90 % | ₺78,15 | ₺78,80 | ₺77,15 | 21,25M |
| 2026-08-07 | ₺78,10 | -0,64 % | ₺78,60 | ₺78,95 | ₺77,05 | 20,58M |
| 2026-08-06 | ₺78,60 | -2,30 % | ₺80,75 | ₺80,85 | ₺78,35 | 26,65M |
| 2026-08-05 | ₺80,45 | -0,12 % | ₺80,40 | ₺81,40 | ₺78,65 | 30,31M |
| 2026-08-04 | ₺80,55 | +1,90 % | ₺79,05 | ₺80,65 | ₺78,40 | 19,15M |
| 2026-08-03 | ₺79,05 | -1,31 % | ₺80,65 | ₺80,85 | ₺78,60 | 18,01M |
| 2026-07-31 | ₺80,10 | +4,43 % | ₺76,90 | ₺80,15 | ₺76,90 | 24,40M |
| 2026-07-30 | ₺76,70 | +0,79 % | ₺76,10 | ₺78,05 | ₺75,05 | 27,63M |
| 2026-07-29 | ₺76,10 | -1,87 % | ₺77,50 | ₺78,05 | ₺75,85 | 24,29M |
| 2026-07-28 | ₺77,55 | -0,89 % | ₺78,00 | ₺78,50 | ₺77,20 | 22,78M |
| 2026-07-27 | ₺78,25 | -0,95 % | ₺79,50 | ₺80,20 | ₺77,75 | 24,81M |
| 2026-07-24 | ₺79,00 | -0,50 % | ₺79,45 | ₺79,65 | ₺78,45 | 19,85M |
| 2026-07-23 | ₺79,40 | -2,52 % | ₺81,45 | ₺81,85 | ₺79,25 | 27,34M |
| 2026-07-22 | ₺81,45 | +0,43 % | ₺81,20 | ₺82,05 | ₺80,70 | 18,29M |
| 2026-07-21 | ₺81,10 | -1,88 % | ₺82,90 | ₺83,05 | ₺80,75 | 21,47M |
| 2026-07-20 | ₺82,65 | -1,14 % | ₺83,70 | ₺83,80 | ₺82,20 | 20,62M |
| 2026-07-17 | ₺83,60 | -0,95 % | ₺84,40 | ₺84,75 | ₺83,35 | 20,98M |
| 2026-07-16 | ₺84,40 | +4,13 % | ₺81,10 | ₺84,85 | ₺81,10 | 25,75M |
| 2026-07-14 | ₺81,05 | -0,61 % | ₺81,30 | ₺81,60 | ₺80,10 | 21,89M |
| 2026-07-13 | ₺81,55 | -0,31 % | ₺81,80 | ₺82,75 | ₺81,30 | 21,21M |
| 2026-07-10 | ₺81,80 | +1,18 % | ₺80,85 | ₺82,10 | ₺80,70 | 20,50M |
| 2026-07-09 | ₺80,85 | +0,06 % | ₺81,25 | ₺81,55 | ₺80,35 | 14,06M |
| 2026-07-08 | ₺80,80 | -2,65 % | ₺82,50 | ₺82,55 | ₺80,70 | 21,79M |
| 2026-07-07 | ₺83,00 | +1,22 % | ₺82,00 | ₺83,95 | ₺81,75 | 20,88M |
| 2026-07-06 | ₺82,00 | -2,09 % | ₺83,95 | ₺84,40 | ₺81,75 | 23,73M |
| 2026-07-03 | ₺83,75 | +0,06 % | ₺83,90 | ₺84,40 | ₺83,40 | 15,53M |
| 2026-07-02 | ₺83,70 | -1,76 % | ₺85,25 | ₺85,55 | ₺83,40 | 24,17M |
| 2026-07-01 | ₺85,20 | +0,77 % | ₺84,55 | ₺85,95 | ₺83,65 | 22,50M |
| 2026-06-30 | ₺84,55 | -1,05 % | ₺85,60 | ₺86,15 | ₺84,25 | 24,44M |
| 2026-06-29 | ₺85,45 | -0,93 % | ₺86,35 | ₺86,60 | ₺85,20 | 18,61M |
| 2026-06-26 | ₺86,25 | -0,12 % | ₺86,40 | ₺86,85 | ₺85,70 | 12,59M |
| 2026-06-25 | ₺86,35 | -0,12 % | ₺87,05 | ₺87,80 | ₺86,35 | 17,17M |
| 2026-06-24 | ₺86,45 | -1,71 % | ₺88,00 | ₺88,20 | ₺86,45 | 13,11M |
| 2026-06-23 | ₺87,95 | -2,11 % | ₺89,80 | ₺89,80 | ₺87,50 | 15,85M |
| 2026-06-22 | ₺89,85 | -1,37 % | ₺91,15 | ₺91,50 | ₺89,80 | 14,69M |
| 2026-06-19 | ₺91,10 | -0,82 % | ₺90,90 | ₺91,60 | ₺90,00 | 19,82M |
| 2026-06-18 | ₺91,85 | +2,57 % | ₺89,90 | ₺91,90 | ₺89,20 | 22,27M |
| 2026-06-17 | ₺89,55 | -1,92 % | ₺91,75 | ₺92,05 | ₺89,05 | 18,56M |
| 2026-06-16 | ₺91,30 | +1,33 % | ₺90,10 | ₺92,30 | ₺89,75 | 27,79M |
| 2026-06-15 | ₺90,10 | +3,92 % | ₺89,30 | ₺90,55 | ₺88,45 | 31,87M |
| 2026-06-12 | ₺86,70 | +0,17 % | ₺87,65 | ₺89,30 | ₺85,90 | 32,24M |
| 2026-06-11 | ₺86,55 | -1,03 % | ₺87,20 | ₺87,90 | ₺85,25 | 22,31M |
| 2026-06-10 | ₺87,45 | +1,33 % | ₺86,20 | ₺87,95 | ₺85,80 | 22,40M |
| 2026-06-09 | ₺86,30 | -0,92 % | ₺87,00 | ₺88,05 | ₺86,20 | 23,53M |
| 2026-06-08 | ₺87,10 | +1,04 % | ₺85,05 | ₺87,20 | ₺84,40 | 30,95M |
| 2026-06-05 | ₺86,20 | -2,71 % | ₺88,75 | ₺89,20 | ₺85,85 | 28,87M |
| 2026-06-04 | ₺88,60 | -0,39 % | ₺89,60 | ₺90,65 | ₺87,25 | 30,79M |
| 2026-06-03 | ₺88,95 | +0,06 % | ₺88,75 | ₺90,30 | ₺87,70 | 38,22M |
| 2026-06-02 | ₺88,90 | +4,34 % | ₺87,00 | ₺88,90 | ₺86,80 | 37,60M |
| 2026-06-01 | ₺85,20 | +1,25 % | ₺84,15 | ₺86,85 | ₺82,40 | 67,37M |
| 2026-05-29 | ₺84,15 | 0,00 % | ₺84,15 | ₺84,15 | ₺84,15 | 0 |
| 2026-05-28 | ₺84,15 | 0,00 % | ₺84,15 | ₺84,15 | ₺84,15 | 0 |