Ford Otomotiv Sanayi A.S. FROTO
BIST · Türkiye · Consumer Durables
₺74.95+1.40 (+1.90%)
Market open· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺75.00 | +1.97% | ₺73.80 | ₺75.25 | ₺73.80 | 6.15M |
| 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 |