Tofas Turk Otomobil Fabrikasi A.S. TOASO
BIST · Türkiye · Consumer Durables
₺266.50+4.50 (+1.72%)
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 | ₺268.00 | +2.29% | ₺263.50 | ₺268.75 | ₺263.50 | 863.00K |
| 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 |