Tofas Turk Otomobil Fabrikasi A.S. TOASO
BIST · Türkei · Langlebige Konsumgüter
₺267,75+5,75 (+2,19 %)
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 | ₺267,75 | +2,19 % | ₺263,50 | ₺268,75 | ₺263,50 | 1,14M |
| 2026-09-30 | ₺262,00 | -5,42 % | ₺277,00 | ₺279,25 | ₺259,25 | 4,37M |
| 2026-09-29 | ₺277,00 | -0,63 % | ₺279,25 | ₺284,50 | ₺274,75 | 2,19M |
| 2026-09-28 | ₺278,75 | -3,88 % | ₺286,75 | ₺290,00 | ₺277,25 |
| 2,40M |
| 2026-09-25 | ₺290,00 | +3,76 % | ₺281,25 | ₺291,50 | ₺281,25 | 3,74M |
| 2026-09-24 | ₺279,50 | +0,18 % | ₺279,00 | ₺284,75 | ₺277,75 | 2,58M |
| 2026-09-23 | ₺279,00 | -1,67 % | ₺283,75 | ₺287,25 | ₺277,50 | 2,62M |
| 2026-09-22 | ₺283,75 | -2,16 % | ₺288,00 | ₺290,75 | ₺283,75 | 2,54M |
| 2026-09-21 | ₺290,00 | +1,93 % | ₺282,00 | ₺290,00 | ₺276,00 | 3,44M |
| 2026-09-18 | ₺284,50 | -0,87 % | ₺284,00 | ₺289,00 | ₺274,00 | 3,81M |
| 2026-09-17 | ₺287,00 | +5,42 % | ₺272,25 | ₺287,75 | ₺270,50 | 3,56M |
| 2026-09-16 | ₺272,25 | -4,22 % | ₺285,00 | ₺285,50 | ₺260,00 | 3,38M |
| 2026-09-15 | ₺284,25 | 0,00 % | ₺286,75 | ₺292,25 | ₺284,00 | 3,51M |
| 2026-09-14 | ₺284,25 | -5,17 % | ₺295,00 | ₺296,50 | ₺284,25 | 3,09M |
| 2026-09-11 | ₺299,75 | +3,10 % | ₺289,50 | ₺299,75 | ₺286,00 | 5,45M |
| 2026-09-10 | ₺290,75 | -0,68 % | ₺293,00 | ₺293,50 | ₺286,00 | 2,39M |
| 2026-09-09 | ₺292,75 | +0,34 % | ₺291,50 | ₺295,25 | ₺286,00 | 4,89M |
| 2026-09-08 | ₺291,75 | +1,30 % | ₺287,75 | ₺291,75 | ₺283,25 | 4,00M |
| 2026-09-07 | ₺288,00 | +5,01 % | ₺277,00 | ₺288,00 | ₺273,25 | 5,63M |
| 2026-09-04 | ₺274,25 | +5,28 % | ₺260,25 | ₺275,00 | ₺259,75 | 5,07M |
| 2026-09-03 | ₺260,50 | 0,00 % | ₺261,00 | ₺263,50 | ₺259,75 | 3,48M |
| 2026-09-02 | ₺260,50 | -2,80 % | ₺268,00 | ₺268,00 | ₺257,00 | 4,05M |
| 2026-09-01 | ₺268,00 | -1,20 % | ₺270,50 | ₺275,50 | ₺266,75 | 3,57M |
| 2026-08-31 | ₺271,25 | -0,28 % | ₺271,25 | ₺275,00 | ₺268,00 | 4,76M |
| 2026-08-28 | ₺272,00 | -0,55 % | ₺273,50 | ₺276,50 | ₺271,00 | 2,44M |
| 2026-08-27 | ₺273,50 | -0,64 % | ₺275,00 | ₺276,25 | ₺269,75 | 2,63M |
| 2026-08-26 | ₺275,25 | +0,09 % | ₺276,25 | ₺280,50 | ₺273,00 | 3,02M |
| 2026-08-25 | ₺275,00 | -0,81 % | ₺278,00 | ₺278,50 | ₺270,50 | 2,39M |
| 2026-08-24 | ₺277,25 | -1,42 % | ₺283,25 | ₺286,50 | ₺275,50 | 4,04M |
| 2026-08-21 | ₺281,25 | +3,78 % | ₺271,50 | ₺285,75 | ₺270,75 | 5,86M |
| 2026-08-20 | ₺271,00 | +0,37 % | ₺270,25 | ₺276,75 | ₺269,50 | 3,02M |
| 2026-08-19 | ₺270,00 | +1,69 % | ₺264,00 | ₺272,25 | ₺264,00 | 3,31M |
| 2026-08-18 | ₺265,50 | -0,47 % | ₺265,50 | ₺269,75 | ₺264,50 | 2,39M |
| 2026-08-17 | ₺266,75 | -0,65 % | ₺267,75 | ₺269,00 | ₺265,00 | 2,47M |
| 2026-08-14 | ₺268,50 | -0,46 % | ₺269,75 | ₺275,00 | ₺265,00 | 3,79M |
| 2026-08-13 | ₺269,75 | +0,56 % | ₺267,00 | ₺275,00 | ₺267,00 | 3,54M |
| 2026-08-12 | ₺268,25 | +0,47 % | ₺264,25 | ₺271,75 | ₺262,75 | 4,18M |
| 2026-08-11 | ₺267,00 | +1,04 % | ₺261,75 | ₺272,75 | ₺257,50 | 6,22M |
| 2026-08-10 | ₺264,25 | +0,48 % | ₺263,00 | ₺268,25 | ₺261,00 | 3,88M |
| 2026-08-07 | ₺263,00 | +2,33 % | ₺257,25 | ₺264,50 | ₺257,00 | 3,43M |
| 2026-08-06 | ₺257,00 | -2,19 % | ₺262,00 | ₺264,00 | ₺257,00 | 3,79M |
| 2026-08-05 | ₺262,75 | -3,58 % | ₺271,00 | ₺271,25 | ₺260,50 | 6,04M |
| 2026-08-04 | ₺272,50 | +0,18 % | ₺270,00 | ₺274,75 | ₺266,25 | 3,80M |
| 2026-08-03 | ₺272,00 | -0,18 % | ₺275,25 | ₺275,25 | ₺265,50 | 2,94M |
| 2026-07-31 | ₺272,50 | +4,61 % | ₺261,25 | ₺273,00 | ₺258,00 | 5,09M |
| 2026-07-30 | ₺260,50 | -4,14 % | ₺269,00 | ₺269,00 | ₺257,50 | 6,86M |
| 2026-07-29 | ₺271,75 | +2,84 % | ₺262,75 | ₺271,75 | ₺260,50 | 4,69M |
| 2026-07-28 | ₺264,25 | -3,03 % | ₺280,00 | ₺280,00 | ₺261,75 | 6,98M |
| 2026-07-27 | ₺272,50 | -3,02 % | ₺283,00 | ₺286,00 | ₺269,25 | 6,91M |
| 2026-07-24 | ₺281,00 | -1,83 % | ₺286,50 | ₺287,25 | ₺278,50 | 3,72M |
| 2026-07-23 | ₺286,25 | -3,78 % | ₺297,00 | ₺299,25 | ₺285,25 | 3,76M |
| 2026-07-22 | ₺297,50 | -0,83 % | ₺300,75 | ₺301,75 | ₺294,75 | 2,48M |
| 2026-07-21 | ₺300,00 | -0,58 % | ₺304,25 | ₺305,50 | ₺297,50 | 2,85M |
| 2026-07-20 | ₺301,75 | -1,95 % | ₺307,50 | ₺309,25 | ₺301,00 | 3,85M |
| 2026-07-17 | ₺307,75 | +0,90 % | ₺303,00 | ₺309,75 | ₺302,25 | 2,46M |
| 2026-07-16 | ₺305,00 | +3,39 % | ₺290,00 | ₺305,75 | ₺290,00 | 3,73M |
| 2026-07-14 | ₺295,00 | -2,16 % | ₺299,75 | ₺301,50 | ₺293,25 | 3,08M |
| 2026-07-13 | ₺301,50 | -0,41 % | ₺302,00 | ₺305,75 | ₺299,50 | 3,03M |
| 2026-07-10 | ₺302,75 | +2,63 % | ₺295,00 | ₺303,75 | ₺294,00 | 3,29M |
| 2026-07-09 | ₺295,00 | -0,92 % | ₺299,25 | ₺300,50 | ₺292,25 | 2,95M |
| 2026-07-08 | ₺297,75 | -0,42 % | ₺298,75 | ₺301,50 | ₺291,25 | 3,76M |
| 2026-07-07 | ₺299,00 | -0,83 % | ₺301,25 | ₺306,50 | ₺298,00 | 3,16M |
| 2026-07-06 | ₺301,50 | -0,17 % | ₺302,50 | ₺306,25 | ₺298,75 | 2,82M |
| 2026-07-03 | ₺302,00 | -1,39 % | ₺307,75 | ₺309,50 | ₺301,00 | 3,10M |
| 2026-07-02 | ₺306,25 | +0,41 % | ₺305,25 | ₺308,75 | ₺301,50 | 3,34M |
| 2026-07-01 | ₺305,00 | -0,97 % | ₺307,00 | ₺310,25 | ₺302,00 | 4,59M |
| 2026-06-30 | ₺308,00 | -1,75 % | ₺313,50 | ₺315,75 | ₺305,25 | 4,78M |
| 2026-06-29 | ₺313,50 | -3,54 % | ₺325,00 | ₺325,25 | ₺311,25 | 3,64M |
| 2026-06-26 | ₺325,00 | -3,13 % | ₺335,50 | ₺337,75 | ₺322,00 | 2,85M |
| 2026-06-25 | ₺335,50 | -1,61 % | ₺341,00 | ₺344,75 | ₺327,50 | 3,50M |
| 2026-06-24 | ₺341,00 | -1,16 % | ₺345,00 | ₺358,25 | ₺338,50 | 7,27M |
| 2026-06-23 | ₺345,00 | +3,99 % | ₺328,00 | ₺345,00 | ₺319,50 | 5,29M |
| 2026-06-22 | ₺331,75 | +1,22 % | ₺334,00 | ₺346,75 | ₺328,75 | 6,00M |
| 2026-06-19 | ₺327,75 | -1,28 % | ₺328,00 | ₺333,75 | ₺325,50 | 2,09M |
| 2026-06-18 | ₺332,00 | +0,84 % | ₺329,25 | ₺332,75 | ₺324,00 | 2,71M |
| 2026-06-17 | ₺329,25 | +1,62 % | ₺325,00 | ₺334,50 | ₺323,75 | 4,25M |
| 2026-06-16 | ₺324,00 | +2,78 % | ₺314,50 | ₺326,00 | ₺314,25 | 3,35M |
| 2026-06-15 | ₺315,25 | +6,68 % | ₺303,00 | ₺316,50 | ₺302,75 | 2,63M |
| 2026-06-12 | ₺295,50 | +4,42 % | ₺289,50 | ₺298,25 | ₺286,75 | 3,81M |
| 2026-06-11 | ₺283,00 | -2,41 % | ₺290,25 | ₺293,25 | ₺278,00 | 3,37M |
| 2026-06-10 | ₺290,00 | -1,69 % | ₺293,50 | ₺295,75 | ₺286,25 | 2,62M |
| 2026-06-09 | ₺295,00 | +1,37 % | ₺289,75 | ₺297,75 | ₺289,75 | 2,45M |
| 2026-06-08 | ₺291,00 | -1,02 % | ₺284,25 | ₺295,25 | ₺284,25 | 2,22M |
| 2026-06-05 | ₺294,00 | -1,18 % | ₺297,50 | ₺299,50 | ₺291,25 | 1,68M |
| 2026-06-04 | ₺297,50 | -0,50 % | ₺299,00 | ₺305,00 | ₺293,50 | 2,26M |
| 2026-06-03 | ₺299,00 | -1,16 % | ₺300,75 | ₺307,00 | ₺297,25 | 2,90M |
| 2026-06-02 | ₺302,50 | +2,20 % | ₺299,75 | ₺307,25 | ₺298,50 | 4,21M |
| 2026-06-01 | ₺296,00 | 0,00 % | ₺299,00 | ₺306,25 | ₺292,50 | 2,76M |
| 2026-05-29 | ₺296,00 | 0,00 % | ₺296,00 | ₺296,00 | ₺296,00 | 0 |
| 2026-05-28 | ₺296,00 | 0,00 % | ₺296,00 | ₺296,00 | ₺296,00 | 0 |