FROTO
FORD OTOMOTİV SANAYİ A.Ş.
15:10:00
91.1 ₺
-0.750 (%-0.82)
Previous Close: 91.85·
Volatility: 1.740
Day Low₺90
Day High₺91.6
Market Data
Spot Rate
B:91.05
A:91.1
Week over week (WoW)
+5.07%
Month over month (MoM)
+8.26%
Year to date (YTD)
+1.70%
Year over year (YoY)
+21.05%
FROTO: FORD OTOMOTİV SANAYİ A.Ş. Historical Data
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3.6619
CLOSE 3.6533
Low
LOW 2.9795
High
HIGH 4.3506
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2018 | 3.5722 | 3.7529 | 3.5722 | 3.7292 |
| 01/02/2018 | 3.7292 | 3.7588 | 3.593 | 3.593 |
| 01/03/2018 | 3.5782 | 3.6581 | 3.4952 | 3.5455 |
| 01/04/2018 | 3.5485 | 3.59 | 3.3708 | 3.5603 |
| 01/07/2018 | 3.5959 | 3.5959 | 3.5308 | 3.5308 |
| 01/08/2018 | 3.5485 | 3.5514 | 3.4626 | 3.4626 |
| 01/09/2018 | 3.4419 | 3.4478 | 3.3886 | 3.4242 |
| 01/10/2018 | 3.4508 | 3.4596 | 3.3916 | 3.3916 |
| 01/11/2018 | 3.4094 | 3.4301 | 3.3767 | 3.3797 |
| 01/14/2018 | 3.3856 | 3.4242 | 3.3175 | 3.359 |
| 01/15/2018 | 3.3175 | 3.4478 | 3.205 | 3.433 |
| 01/16/2018 | 3.433 | 3.5544 | 3.4064 | 3.5367 |
| 01/17/2018 | 3.5367 | 3.6137 | 3.5308 | 3.6137 |
| 01/18/2018 | 3.6137 | 3.6463 | 3.4982 | 3.5367 |
| 01/21/2018 | 3.5633 | 3.6018 | 3.4952 | 3.5811 |
| 01/22/2018 | 3.59 | 3.7026 | 3.5841 | 3.7026 |
| 01/23/2018 | 3.7026 | 3.7855 | 3.6374 | 3.7174 |
| 01/24/2018 | 3.7529 | 3.7529 | 3.6759 | 3.7411 |
| 01/25/2018 | 3.6966 | 3.7618 | 3.6789 | 3.7558 |
| 01/28/2018 | 3.7558 | 3.7647 | 3.6611 | 3.7263 |
| 01/29/2018 | 3.7203 | 3.747 | 3.6551 | 3.6729 |
| 01/30/2018 | 3.6877 | 3.7026 | 3.5544 | 3.5544 |
| 01/31/2018 | 3.5959 | 3.7055 | 3.5811 | 3.664 |
| 02/01/2018 | 3.6877 | 3.6877 | 3.5544 | 3.6167 |
| 02/04/2018 | 3.6197 | 3.6197 | 3.5308 | 3.6018 |
| 02/05/2018 | 3.5279 | 3.59 | 3.4775 | 3.5189 |
| 02/06/2018 | 3.5574 | 3.6048 | 3.5011 | 3.5663 |
| 02/07/2018 | 3.6137 | 3.6137 | 3.436 | 3.436 |
| 02/08/2018 | 3.4094 | 3.4596 | 3.3352 | 3.356 |
| 02/11/2018 | 3.3945 | 3.5041 | 3.3767 | 3.4242 |
| 02/12/2018 | 3.4952 | 3.5338 | 3.4034 | 3.4034 |
| 02/13/2018 | 3.4212 | 3.4626 | 3.3767 | 3.4064 |
| 02/14/2018 | 3.4242 | 3.5101 | 3.4242 | 3.4863 |
| 02/15/2018 | 3.4893 | 3.5485 | 3.4448 | 3.4804 |
| 02/18/2018 | 3.4804 | 3.5219 | 3.4212 | 3.4596 |
| 02/19/2018 | 3.4596 | 3.5397 | 3.436 | 3.4893 |
| 02/20/2018 | 3.5455 | 3.5455 | 3.4715 | 3.5249 |
| 02/21/2018 | 3.5485 | 3.664 | 3.5279 | 3.6256 |
| 02/22/2018 | 3.67 | 3.67 | 3.5633 | 3.6315 |
| 02/25/2018 | 3.6374 | 3.7292 | 3.6345 | 3.67 |
| 02/26/2018 | 3.6818 | 3.7914 | 3.6611 | 3.7322 |
| 02/27/2018 | 3.7144 | 3.7707 | 3.6937 | 3.7144 |
| 02/28/2018 | 3.7144 | 3.7855 | 3.5841 | 3.6729 |
| 03/01/2018 | 3.6197 | 3.6729 | 3.5722 | 3.6434 |
| 03/04/2018 | 3.6434 | 3.6729 | 3.5959 | 3.6463 |
| 03/05/2018 | 3.67 | 3.6759 | 3.6078 | 3.6434 |
| 03/06/2018 | 3.6137 | 3.664 | 3.6048 | 3.6492 |
| 03/07/2018 | 3.6463 | 3.7026 | 3.6315 | 3.7026 |
| 03/08/2018 | 3.7026 | 3.747 | 3.6522 | 3.6937 |
| 03/11/2018 | 3.6966 | 3.7322 | 3.6729 | 3.7322 |
| 03/12/2018 | 3.7352 | 3.8062 | 3.7203 | 3.7855 |
| 03/13/2018 | 3.7855 | 3.8329 | 3.7558 | 3.8092 |
| 03/14/2018 | 3.7914 | 3.8211 | 3.7322 | 3.7322 |
| 03/15/2018 | 3.7411 | 3.7914 | 3.7322 | 3.7766 |
| 03/18/2018 | 3.7796 | 3.8033 | 3.7085 | 3.7144 |
| 03/19/2018 | 3.7352 | 3.75 | 3.6581 | 3.7115 |
| 03/20/2018 | 3.6877 | 3.7736 | 3.6729 | 3.6789 |
| 03/21/2018 | 3.7203 | 3.7441 | 3.6522 | 3.6818 |
| 03/22/2018 | 3.67 | 3.67 | 3.6018 | 3.6256 |
| 03/25/2018 | 3.6404 | 3.7382 | 3.5989 | 3.6907 |
| 03/26/2018 | 3.7144 | 3.8951 | 3.7144 | 3.8892 |
| 03/27/2018 | 3.904 | 3.9544 | 3.6345 | 3.6345 |
| 03/28/2018 | 3.6404 | 3.664 | 3.5338 | 3.6345 |
| 03/29/2018 | 3.6434 | 3.6907 | 3.6345 | 3.6907 |
| 04/01/2018 | 3.7786 | 3.7848 | 3.7049 | 3.7356 |
| 04/02/2018 | 3.7664 | 3.7695 | 3.6741 | 3.748 |
| 04/03/2018 | 3.7695 | 3.7755 | 3.6895 | 3.754 |
| 04/04/2018 | 3.7817 | 3.7817 | 3.7387 | 3.7755 |
| 04/05/2018 | 3.751 | 3.7571 | 3.6926 | 3.7203 |
| 04/08/2018 | 3.751 | 3.7633 | 3.7018 | 3.754 |
| 04/09/2018 | 3.754 | 3.7725 | 3.7049 | 3.7695 |
| 04/10/2018 | 3.7695 | 3.7755 | 3.6557 | 3.7755 |
| 04/11/2018 | 3.7755 | 3.7786 | 3.7203 | 3.7664 |
| 04/12/2018 | 3.7664 | 3.831 | 3.6956 | 3.8248 |
| 04/15/2018 | 3.837 | 3.8432 | 3.7817 | 3.7848 |
| 04/16/2018 | 3.791 | 3.8033 | 3.6679 | 3.7018 |
| 04/17/2018 | 3.7356 | 3.8063 | 3.671 | 3.7786 |
| 04/18/2018 | 3.7817 | 3.7817 | 3.6956 | 3.711 |
| 04/19/2018 | 3.7079 | 3.7264 | 3.6649 | 3.6956 |
| 04/23/2018 | 3.6956 | 3.7079 | 3.6311 | 3.6434 |
| 04/24/2018 | 3.6434 | 3.671 | 3.4128 | 3.4128 |
| 04/25/2018 | 3.4251 | 3.4558 | 3.3298 | 3.339 |
| 04/26/2018 | 3.3821 | 3.5019 | 3.3666 | 3.4682 |
| 04/29/2018 | 3.4866 | 3.6065 | 3.4251 | 3.4527 |
| 05/01/2018 | 3.4527 | 3.588 | 3.4435 | 3.588 |
| 05/02/2018 | 3.6188 | 3.6188 | 3.5112 | 3.5235 |
| 05/03/2018 | 3.5665 | 3.5696 | 3.4558 | 3.505 |
| 05/06/2018 | 3.505 | 3.5419 | 3.4497 | 3.505 |
| 05/07/2018 | 3.505 | 3.5419 | 3.4405 | 3.4927 |
| 05/08/2018 | 3.4466 | 3.4773 | 3.339 | 3.4589 |
| 05/09/2018 | 3.4589 | 3.4989 | 3.3759 | 3.4989 |
| 05/10/2018 | 3.4989 | 3.5788 | 3.4558 | 3.4927 |
| 05/13/2018 | 3.4958 | 3.5603 | 3.4651 | 3.5112 |
| 05/14/2018 | 3.505 | 3.5112 | 3.4251 | 3.4682 |
| 05/15/2018 | 3.4651 | 3.628 | 3.4651 | 3.5297 |
| 05/16/2018 | 3.5019 | 3.6772 | 3.5019 | 3.628 |
| 05/17/2018 | 3.6403 | 3.6956 | 3.6096 | 3.6956 |
| 05/20/2018 | 3.7079 | 3.7325 | 3.6157 | 3.6157 |
| 05/21/2018 | 3.6526 | 3.7387 | 3.6157 | 3.7387 |
| 05/22/2018 | 3.7418 | 3.7879 | 3.7264 | 3.7571 |
| 05/23/2018 | 3.7755 | 3.8986 | 3.7755 | 3.8832 |
| 05/24/2018 | 3.874 | 3.8986 | 3.8217 | 3.8432 |
| 05/27/2018 | 3.874 | 4.1015 | 3.8709 | 4.0462 |
| 05/28/2018 | 4.0462 | 4.0953 | 4.0031 | 4.0953 |
| 05/29/2018 | 4.0338 | 4.0953 | 3.917 | 4.0493 |
| 05/30/2018 | 4.0493 | 4.0493 | 3.9355 | 3.9355 |
| 05/31/2018 | 3.9662 | 4.0953 | 3.9416 | 4.0584 |
| 06/03/2018 | 4.0584 | 4.1168 | 4 | 4.0646 |
| 06/04/2018 | 4.0584 | 4.0892 | 3.9355 | 3.9969 |
| 06/05/2018 | 4.0278 | 4.04 | 3.8494 | 3.9231 |
| 06/06/2018 | 3.9231 | 4.0216 | 3.831 | 3.9078 |
| 06/07/2018 | 3.8893 | 3.917 | 3.8186 | 3.874 |
| 06/10/2018 | 3.8955 | 4.0584 | 3.7387 | 3.9662 |
| 06/11/2018 | 3.9662 | 4.0338 | 3.9078 | 3.9969 |
| 06/12/2018 | 3.9693 | 4.08 | 3.7294 | 3.7356 |
| 06/13/2018 | 3.7356 | 3.9355 | 3.671 | 3.837 |
| 06/17/2018 | 3.8494 | 3.9477 | 3.7971 | 3.9201 |
| 06/18/2018 | 3.8893 | 3.9939 | 3.8155 | 3.9293 |
| 06/19/2018 | 3.9908 | 3.9908 | 3.8556 | 3.8986 |
| 06/20/2018 | 3.8801 | 4.0738 | 3.874 | 4.0708 |
| 06/21/2018 | 4.1138 | 4.3229 | 4.0953 | 4.289 |
| 06/24/2018 | 4.3075 | 4.3506 | 3.8616 | 3.8616 |
| 06/25/2018 | 3.874 | 3.9662 | 3.8094 | 3.831 |
| 06/26/2018 | 3.8463 | 3.8986 | 3.8002 | 3.8033 |
| 06/27/2018 | 3.8094 | 3.8094 | 3.6926 | 3.6956 |
| 06/28/2018 | 3.7203 | 3.8155 | 3.711 | 3.7695 |
| 07/01/2018 | 3.7755 | 3.8125 | 3.7203 | 3.7695 |
| 07/02/2018 | 3.7817 | 3.7971 | 3.6679 | 3.7079 |
| 07/03/2018 | 3.7294 | 3.7418 | 3.671 | 3.7203 |
| 07/04/2018 | 3.748 | 3.751 | 3.6864 | 3.6956 |
| 07/05/2018 | 3.7018 | 3.7264 | 3.6526 | 3.6741 |
| 07/08/2018 | 3.6803 | 3.7079 | 3.6619 | 3.7079 |
| 07/09/2018 | 3.6956 | 3.7571 | 3.6619 | 3.751 |
| 07/10/2018 | 3.751 | 3.751 | 3.5665 | 3.6649 |
| 07/11/2018 | 3.7018 | 3.7018 | 3.5081 | 3.5573 |
| 07/12/2018 | 3.5665 | 3.6895 | 3.5665 | 3.6157 |
| 07/15/2018 | 3.6157 | 3.6557 | 3.5819 | 3.6218 |
| 07/16/2018 | 3.6218 | 3.6895 | 3.5911 | 3.6434 |
| 07/17/2018 | 3.6741 | 3.6741 | 3.5142 | 3.5819 |
| 07/18/2018 | 3.5973 | 3.7848 | 3.5973 | 3.7633 |
| 07/19/2018 | 3.7418 | 3.7755 | 3.6926 | 3.7571 |
| 07/22/2018 | 3.7571 | 3.7725 | 3.7203 | 3.7664 |
| 07/23/2018 | 3.7387 | 3.748 | 3.5727 | 3.6834 |
| 07/24/2018 | 3.6834 | 3.6834 | 3.585 | 3.6096 |
| 07/25/2018 | 3.6188 | 3.6619 | 3.5388 | 3.5911 |
| 07/26/2018 | 3.6003 | 3.6311 | 3.5512 | 3.5973 |
| 07/29/2018 | 3.6126 | 3.6588 | 3.6034 | 3.628 |
| 07/30/2018 | 3.6311 | 3.6403 | 3.6034 | 3.628 |
| 07/31/2018 | 3.6342 | 3.6741 | 3.6034 | 3.6373 |
| 08/01/2018 | 3.6373 | 3.6373 | 3.545 | 3.5512 |
| 08/02/2018 | 3.5512 | 3.6526 | 3.5481 | 3.6249 |
| 08/05/2018 | 3.6218 | 3.6218 | 3.4558 | 3.5235 |
| 08/06/2018 | 3.5265 | 3.5942 | 3.5265 | 3.5634 |
| 08/07/2018 | 3.5973 | 3.6096 | 3.5634 | 3.6096 |
| 08/08/2018 | 3.5973 | 3.6126 | 3.5173 | 3.5388 |
| 08/09/2018 | 3.4897 | 3.5973 | 3.2345 | 3.5265 |
| 08/12/2018 | 3.5112 | 3.5758 | 3.4374 | 3.5357 |
| 08/13/2018 | 3.5419 | 3.6987 | 3.5297 | 3.6557 |
| 08/14/2018 | 3.6649 | 3.7356 | 3.5512 | 3.5973 |
| 08/15/2018 | 3.5973 | 3.6434 | 3.2683 | 3.3021 |
| 08/16/2018 | 3.2898 | 3.4097 | 3.1975 | 3.3697 |
| 08/19/2018 | 3.3666 | 3.4189 | 3.3605 | 3.3605 |
| 08/26/2018 | 3.3605 | 3.5297 | 3.3482 | 3.4189 |
| 08/27/2018 | 3.4189 | 3.6772 | 3.3974 | 3.6034 |
| 08/28/2018 | 3.5419 | 3.8771 | 3.5419 | 3.7695 |
| 08/30/2018 | 3.7664 | 4.3444 | 3.7233 | 4.1168 |
| 09/02/2018 | 4.1199 | 4.3351 | 3.9969 | 3.9969 |
| 09/03/2018 | 4.0062 | 4.2952 | 4 | 4.1753 |
| 09/04/2018 | 4.1691 | 4.2275 | 4.0584 | 4.0708 |
| 09/05/2018 | 4.0708 | 4.1476 | 4.0247 | 4.0247 |
| 09/06/2018 | 4.0523 | 4.1199 | 3.9201 | 3.9632 |
| 09/09/2018 | 3.9632 | 3.9816 | 3.8033 | 3.8033 |
| 09/10/2018 | 3.8063 | 3.9693 | 3.754 | 3.8986 |
| 09/11/2018 | 3.8986 | 4.0031 | 3.8647 | 3.9601 |
| 09/12/2018 | 3.9969 | 3.9969 | 3.8801 | 3.8924 |
| 09/13/2018 | 3.9231 | 3.9508 | 3.7571 | 3.7664 |
| 09/16/2018 | 3.8094 | 3.8155 | 3.5543 | 3.6588 |
| 09/17/2018 | 3.671 | 3.748 | 3.6526 | 3.748 |
| 09/18/2018 | 3.7141 | 3.9047 | 3.7141 | 3.837 |
| 09/19/2018 | 3.8986 | 3.9047 | 3.711 | 3.7264 |
| 09/20/2018 | 3.7387 | 3.8063 | 3.7049 | 3.8063 |
| 09/23/2018 | 3.8525 | 3.874 | 3.7695 | 3.7879 |
| 09/24/2018 | 3.8125 | 3.8186 | 3.7725 | 3.8033 |
| 09/25/2018 | 3.831 | 3.9201 | 3.831 | 3.9201 |
| 09/26/2018 | 3.9262 | 4.1199 | 3.9231 | 4.1077 |
| 09/27/2018 | 4.1199 | 4.1199 | 3.9139 | 4.0462 |
| 09/30/2018 | 4.0738 | 4.1046 | 3.9416 | 4.04 |
| 10/01/2018 | 4.0278 | 4.1015 | 4 | 4.0677 |
| 10/02/2018 | 4.0615 | 4.0708 | 3.9539 | 4.0584 |
| 10/03/2018 | 4.0338 | 4.1937 | 4.0307 | 4.0861 |
| 10/04/2018 | 4.1384 | 4.2675 | 4.1354 | 4.2091 |
| 10/07/2018 | 4.2091 | 4.2675 | 4.1753 | 4.1999 |
| 10/08/2018 | 4.2399 | 4.289 | 4.166 | 4.1968 |
| 10/09/2018 | 4.1598 | 4.1845 | 3.9969 | 4.0247 |
| 10/10/2018 | 3.9662 | 4.0984 | 3.9508 | 4.0584 |
| 10/11/2018 | 4.0708 | 4.1907 | 4.0216 | 4.123 |
| 10/14/2018 | 4.1261 | 4.1476 | 3.9477 | 3.9477 |
| 10/15/2018 | 3.9539 | 4.0031 | 3.8863 | 3.9508 |
| 10/16/2018 | 3.9632 | 3.9969 | 3.9201 | 3.9477 |
| 10/17/2018 | 3.9969 | 4 | 3.9324 | 3.9477 |
| 10/18/2018 | 3.9662 | 3.9662 | 3.9324 | 3.9447 |
| 10/21/2018 | 4.0031 | 4.08 | 3.9477 | 3.9847 |
| 10/22/2018 | 4.0123 | 4.0278 | 3.9262 | 4 |
| 10/23/2018 | 4.0338 | 4.0338 | 3.9416 | 4.0278 |
| 10/24/2018 | 4.0338 | 4.0338 | 3.8924 | 3.9693 |
| 10/25/2018 | 3.874 | 3.8771 | 3.4742 | 3.5357 |
| 10/29/2018 | 3.5727 | 3.588 | 3.3821 | 3.4374 |
| 10/30/2018 | 3.4712 | 3.754 | 3.4405 | 3.6895 |
| 10/31/2018 | 3.7203 | 3.7633 | 3.5634 | 3.7049 |
| 11/01/2018 | 3.7203 | 3.8094 | 3.6649 | 3.8094 |
| 11/04/2018 | 3.8094 | 3.8401 | 3.7049 | 3.754 |
| 11/05/2018 | 3.7571 | 3.7602 | 3.5388 | 3.5634 |
| 11/06/2018 | 3.5665 | 3.6772 | 3.5665 | 3.628 |
| 11/07/2018 | 3.6649 | 3.6803 | 3.5665 | 3.6126 |
| 11/08/2018 | 3.6065 | 3.6403 | 3.4527 | 3.4835 |
| 11/11/2018 | 3.5112 | 3.6003 | 3.3267 | 3.3267 |
| 11/12/2018 | 3.3267 | 3.4251 | 3.3144 | 3.3144 |
| 11/13/2018 | 3.3328 | 3.3605 | 3.256 | 3.2683 |
| 11/14/2018 | 3.299 | 3.3451 | 3.2652 | 3.3113 |
| 11/15/2018 | 3.3175 | 3.3482 | 3.2806 | 3.3267 |
| 11/18/2018 | 3.3513 | 3.379 | 3.2775 | 3.3144 |
| 11/19/2018 | 3.3678 | 3.3678 | 3.1668 | 3.2358 |
| 11/20/2018 | 3.2139 | 3.2422 | 3.1668 | 3.2265 |
| 11/21/2018 | 3.1982 | 3.2609 | 3.1825 | 3.2609 |
| 11/22/2018 | 3.2609 | 3.3489 | 3.2265 | 3.3489 |
| 11/25/2018 | 3.3489 | 3.3898 | 3.3019 | 3.3521 |
| 11/26/2018 | 3.3238 | 3.3301 | 3.2579 | 3.3081 |
| 11/27/2018 | 3.3081 | 3.4872 | 3.2955 | 3.4464 |
| 11/28/2018 | 3.484 | 3.5406 | 3.4589 | 3.4683 |
| 11/29/2018 | 3.4557 | 3.4746 | 3.3081 | 3.396 |
| 12/02/2018 | 3.4243 | 3.4557 | 3.3049 | 3.3049 |
| 12/03/2018 | 3.3049 | 3.3364 | 3.2547 | 3.3144 |
| 12/04/2018 | 3.3113 | 3.3489 | 3.2798 | 3.3427 |
| 12/05/2018 | 3.2987 | 3.3364 | 3.2296 | 3.239 |
| 12/06/2018 | 3.2452 | 3.2673 | 3.2076 | 3.239 |
| 12/09/2018 | 3.239 | 3.2484 | 3.1762 | 3.1762 |
| 12/10/2018 | 3.2108 | 3.2108 | 3.0423 | 3.0838 |
| 12/11/2018 | 3.0838 | 3.0964 | 2.9795 | 3.0662 |
| 12/12/2018 | 3.0662 | 3.1887 | 3.0448 | 3.1416 |
| 12/13/2018 | 3.114 | 3.217 | 3.0926 | 3.1378 |
| 12/16/2018 | 3.1825 | 3.2233 | 3.0738 | 3.1542 |
| 12/17/2018 | 3.1855 | 3.217 | 3.1366 | 3.2108 |
| 12/18/2018 | 3.2233 | 3.2862 | 3.2108 | 3.2767 |
| 12/19/2018 | 3.2201 | 3.2736 | 3.2108 | 3.2422 |
| 12/20/2018 | 3.2422 | 3.371 | 3.217 | 3.3113 |
| 12/23/2018 | 3.3301 | 3.3427 | 3.1887 | 3.1887 |
| 12/24/2018 | 3.1887 | 3.1887 | 3.1416 | 3.1887 |
| 12/25/2018 | 3.1793 | 3.2201 | 3.1479 | 3.2201 |
| 12/26/2018 | 3.239 | 3.2452 | 3.1542 | 3.1762 |
| 12/27/2018 | 3.1762 | 3.1825 | 3.1215 | 3.1825 |
| 12/30/2018 | 3.173 | 3.2798 | 3.1416 | 3.1416 |