Ford Otomotiv Sanayi A.S. FROTO
BIST · Türkiye · Dayanıklı Tüketim Malları
₺75,60+2,05 (+%2,79)
Piyasa açık· · TRY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · TRY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺75,65 | +%2,86 | ₺73,80 | ₺75,95 | ₺73,80 | 12,06M |
| 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 |