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
2020 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5.8506
CLOSE 5.846
Low
LOW 2.835
High
HIGH 9.4461
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2020 | 4.7811 | 4.7946 | 4.6969 | 4.7105 |
| 01/02/2020 | 4.7105 | 4.7575 | 4.5488 | 4.6465 |
| 01/05/2020 | 4.6431 | 4.6566 | 4.5858 | 4.6465 |
| 01/06/2020 | 4.7138 | 4.8047 | 4.6802 | 4.7946 |
| 01/07/2020 | 4.7879 | 4.8215 | 4.7138 | 4.8114 |
| 01/08/2020 | 4.9057 | 4.9427 | 4.8215 | 4.9427 |
| 01/09/2020 | 4.9764 | 4.9764 | 4.835 | 4.9124 |
| 01/12/2020 | 4.9494 | 5.0033 | 4.8821 | 4.9865 |
| 01/13/2020 | 4.9832 | 5.0606 | 4.9394 | 5.0606 |
| 01/14/2020 | 5.0606 | 5.1347 | 4.9764 | 5.1111 |
| 01/15/2020 | 5.1245 | 5.229 | 5.037 | 5.037 |
| 01/16/2020 | 5.0572 | 5.165 | 4.9158 | 5.1178 |
| 01/19/2020 | 5.1312 | 5.1851 | 5.101 | 5.1818 |
| 01/20/2020 | 5.1312 | 5.2963 | 5.1178 | 5.266 |
| 01/21/2020 | 5.2862 | 5.3132 | 5.1145 | 5.165 |
| 01/22/2020 | 5.1448 | 5.202 | 5.0539 | 5.0909 |
| 01/23/2020 | 5.1414 | 5.1448 | 4.963 | 4.9899 |
| 01/26/2020 | 4.9899 | 4.9899 | 4.9259 | 4.9865 |
| 01/27/2020 | 4.9865 | 5.0438 | 4.9427 | 5.01 |
| 01/28/2020 | 5.0303 | 5.1312 | 5.0303 | 5.1312 |
| 01/29/2020 | 5.1312 | 5.1312 | 4.9865 | 5.0741 |
| 01/30/2020 | 5.0976 | 5.1111 | 4.9832 | 5.0505 |
| 02/02/2020 | 5.0539 | 5.1178 | 4.9798 | 4.9899 |
| 02/03/2020 | 5.0336 | 5.0707 | 4.9899 | 5.0539 |
| 02/04/2020 | 5.0707 | 5.101 | 5.0135 | 5.0202 |
| 02/05/2020 | 5.037 | 5.0808 | 4.9933 | 5.0168 |
| 02/06/2020 | 4.9832 | 5.0168 | 4.9461 | 5.0033 |
| 02/09/2020 | 4.9663 | 4.9832 | 4.8182 | 4.8687 |
| 02/10/2020 | 4.936 | 4.9697 | 4.8451 | 4.9023 |
| 02/11/2020 | 4.9697 | 5.1987 | 4.8754 | 5.1212 |
| 02/12/2020 | 5.1448 | 5.5185 | 5.1245 | 5.4344 |
| 02/13/2020 | 5.4613 | 5.5218 | 5.3468 | 5.367 |
| 02/16/2020 | 5.3905 | 5.4714 | 5.3602 | 5.3872 |
| 02/17/2020 | 5.367 | 5.3838 | 5.2525 | 5.266 |
| 02/18/2020 | 5.3199 | 5.4647 | 5.3132 | 5.4647 |
| 02/19/2020 | 5.4647 | 5.5522 | 5.2996 | 5.3063 |
| 02/20/2020 | 5.3063 | 5.4041 | 5.276 | 5.3435 |
| 02/23/2020 | 5.3063 | 5.3838 | 5.1784 | 5.2256 |
| 02/24/2020 | 5.2222 | 5.2862 | 5.1515 | 5.1784 |
| 02/25/2020 | 5.1784 | 5.3939 | 5.1481 | 5.3737 |
| 02/26/2020 | 5.3232 | 5.34 | 5.1751 | 5.1751 |
| 02/27/2020 | 4.9832 | 5.2693 | 4.7609 | 5.2525 |
| 03/01/2020 | 5.2794 | 5.4411 | 5.1784 | 5.3872 |
| 03/02/2020 | 5.431 | 5.4511 | 5.1953 | 5.2626 |
| 03/03/2020 | 5.2727 | 5.2727 | 5.1077 | 5.1414 |
| 03/04/2020 | 5.2054 | 5.2457 | 5.1347 | 5.1515 |
| 03/05/2020 | 5.2188 | 5.2256 | 5.0505 | 5.1919 |
| 03/08/2020 | 5.1111 | 5.1178 | 4.9091 | 5 |
| 03/09/2020 | 5.1044 | 5.2256 | 4.7475 | 4.7542 |
| 03/10/2020 | 4.7542 | 4.8148 | 4.606 | 4.7239 |
| 03/11/2020 | 4.6869 | 4.7811 | 4.4242 | 4.4545 |
| 03/12/2020 | 4.3939 | 4.6128 | 4.2188 | 4.2255 |
| 03/15/2020 | 4.2222 | 4.2222 | 3.8047 | 3.8047 |
| 03/16/2020 | 3.8989 | 3.8989 | 3.4242 | 3.4242 |
| 03/17/2020 | 3.274 | 3.4747 | 3.1313 | 3.1313 |
| 03/18/2020 | 3.0748 | 3.0949 | 2.835 | 2.9737 |
| 03/19/2020 | 3.0896 | 3.196 | 2.9831 | 3.1435 |
| 03/22/2020 | 3.1983 | 3.4176 | 2.9082 | 3.3079 |
| 03/23/2020 | 3.4811 | 3.6118 | 3.347 | 3.4999 |
| 03/24/2020 | 3.7417 | 3.7417 | 3.4999 | 3.5288 |
| 03/25/2020 | 3.536 | 3.5576 | 3.474 | 3.5143 |
| 03/26/2020 | 3.5375 | 3.6262 | 3.422 | 3.5143 |
| 03/29/2020 | 3.5143 | 3.5143 | 3.357 | 3.3946 |
| 03/30/2020 | 3.4999 | 3.5562 | 3.4263 | 3.5562 |
| 03/31/2020 | 3.536 | 3.7164 | 3.4667 | 3.6804 |
| 04/01/2020 | 3.6948 | 3.8607 | 3.5807 | 3.8607 |
| 04/02/2020 | 3.8607 | 3.969 | 3.7164 | 3.969 |
| 04/05/2020 | 3.969 | 4.1746 | 3.9113 | 4.1746 |
| 04/06/2020 | 4.1927 | 4.5896 | 4.1927 | 4.2684 |
| 04/07/2020 | 4.2721 | 4.3623 | 4.2215 | 4.2215 |
| 04/08/2020 | 4.2324 | 4.2613 | 4.0845 | 4.0917 |
| 04/09/2020 | 4.1133 | 4.153 | 4.0376 | 4.1061 |
| 04/12/2020 | 4.1025 | 4.1025 | 3.9978 | 4.0014 |
| 04/13/2020 | 4.0122 | 4.0772 | 4.0122 | 4.0556 |
| 04/14/2020 | 4.0556 | 4.07 | 3.7669 | 3.9509 |
| 04/15/2020 | 3.9654 | 4.0953 | 3.8968 | 4.0592 |
| 04/16/2020 | 4.1206 | 4.236 | 4.1206 | 4.1783 |
| 04/19/2020 | 4.2577 | 4.3442 | 4.2071 | 4.3334 |
| 04/20/2020 | 4.3046 | 4.3226 | 4.1855 | 4.2829 |
| 04/21/2020 | 4.319 | 4.3298 | 4.2613 | 4.2648 |
| 04/23/2020 | 4.2721 | 4.2721 | 4.1855 | 4.236 |
| 04/26/2020 | 4.2938 | 4.4561 | 4.2684 | 4.3839 |
| 04/27/2020 | 4.4055 | 4.503 | 4.3154 | 4.4128 |
| 04/28/2020 | 4.4524 | 4.4993 | 4.3947 | 4.4416 |
| 04/29/2020 | 4.4849 | 4.6509 | 4.4164 | 4.5679 |
| 05/03/2020 | 4.5462 | 4.5462 | 4.3442 | 4.402 |
| 05/04/2020 | 4.5462 | 4.5968 | 4.2577 | 4.3803 |
| 05/05/2020 | 4.402 | 4.4128 | 4.2288 | 4.2577 |
| 05/06/2020 | 4.2648 | 4.2757 | 4.0737 | 4.0772 |
| 05/07/2020 | 4.1494 | 4.1494 | 3.9545 | 3.9582 |
| 05/10/2020 | 4.0339 | 4.0845 | 3.969 | 4.0051 |
| 05/11/2020 | 4.0051 | 4.1963 | 3.9799 | 4.1963 |
| 05/12/2020 | 4.1963 | 4.2179 | 4.1494 | 4.1819 |
| 05/13/2020 | 4.1458 | 4.1855 | 4.0917 | 4.1855 |
| 05/14/2020 | 4.2144 | 4.254 | 4.1855 | 4.1855 |
| 05/17/2020 | 4.2288 | 4.337 | 4.2215 | 4.3117 |
| 05/19/2020 | 4.337 | 4.438 | 4.337 | 4.3947 |
| 05/20/2020 | 4.4092 | 4.4308 | 4.2577 | 4.3261 |
| 05/21/2020 | 4.2757 | 4.3875 | 4.2324 | 4.3659 |
| 05/26/2020 | 4.4092 | 4.5571 | 4.3875 | 4.5499 |
| 05/27/2020 | 4.6726 | 4.9793 | 4.6185 | 4.6221 |
| 05/28/2020 | 4.6256 | 4.6437 | 4.4489 | 4.4633 |
| 05/31/2020 | 4.4849 | 4.6256 | 4.4849 | 4.6004 |
| 06/01/2020 | 4.6509 | 4.7628 | 4.6365 | 4.7411 |
| 06/02/2020 | 4.8349 | 4.8818 | 4.7844 | 4.8638 |
| 06/03/2020 | 4.8638 | 4.871 | 4.7484 | 4.871 |
| 06/04/2020 | 4.871 | 4.871 | 4.7917 | 4.8566 |
| 06/07/2020 | 4.853 | 4.936 | 4.7988 | 4.9251 |
| 06/08/2020 | 4.9251 | 4.9685 | 4.7988 | 4.8747 |
| 06/09/2020 | 4.871 | 4.9793 | 4.6293 | 4.8747 |
| 06/10/2020 | 4.8638 | 5.0442 | 4.8457 | 4.9504 |
| 06/11/2020 | 4.9035 | 5.1417 | 4.8638 | 5.1236 |
| 06/14/2020 | 5.1164 | 5.1164 | 4.9649 | 4.9685 |
| 06/15/2020 | 5.0226 | 5.0731 | 5.0081 | 5.0658 |
| 06/16/2020 | 5.0875 | 5.1127 | 5.0262 | 5.0262 |
| 06/17/2020 | 5.0334 | 5.0514 | 4.9649 | 4.9901 |
| 06/18/2020 | 5.0298 | 5.0695 | 5.0009 | 5.0045 |
| 06/21/2020 | 5.0154 | 5.2102 | 5.0009 | 5.1273 |
| 06/22/2020 | 5.1381 | 5.2427 | 5.1127 | 5.1452 |
| 06/23/2020 | 5.1452 | 5.1633 | 5.0658 | 5.1488 |
| 06/24/2020 | 5.1488 | 5.1633 | 5.0262 | 5.0262 |
| 06/25/2020 | 5.055 | 5.1742 | 5.055 | 5.1633 |
| 06/28/2020 | 5.1273 | 5.1813 | 5.0948 | 5.12 |
| 06/29/2020 | 5.1488 | 5.1958 | 5.1164 | 5.1164 |
| 06/30/2020 | 5.1164 | 5.2065 | 5.1127 | 5.1344 |
| 07/01/2020 | 5.1452 | 5.4267 | 5.1452 | 5.3762 |
| 07/02/2020 | 5.3726 | 5.3762 | 5.2355 | 5.2355 |
| 07/05/2020 | 5.2715 | 5.3293 | 5.2571 | 5.3112 |
| 07/06/2020 | 5.3112 | 5.452 | 5.2788 | 5.4122 |
| 07/07/2020 | 5.4267 | 5.5025 | 5.1994 | 5.2715 |
| 07/08/2020 | 5.2896 | 5.3943 | 5.1813 | 5.322 |
| 07/09/2020 | 5.2968 | 5.2968 | 5.1236 | 5.268 |
| 07/12/2020 | 5.3474 | 5.3834 | 5.2932 | 5.3726 |
| 07/13/2020 | 5.3689 | 5.4014 | 5.3148 | 5.4014 |
| 07/15/2020 | 5.4411 | 5.6865 | 5.4339 | 5.6613 |
| 07/16/2020 | 5.6721 | 5.7803 | 5.6721 | 5.7369 |
| 07/19/2020 | 5.7369 | 5.7947 | 5.6865 | 5.773 |
| 07/20/2020 | 5.773 | 5.7947 | 5.5385 | 5.5566 |
| 07/21/2020 | 5.5998 | 5.7082 | 5.589 | 5.6215 |
| 07/22/2020 | 5.636 | 5.6613 | 5.6215 | 5.6504 |
| 07/23/2020 | 5.6288 | 5.6576 | 5.5746 | 5.5927 |
| 07/26/2020 | 5.5998 | 5.6721 | 5.5566 | 5.6107 |
| 07/27/2020 | 5.6432 | 6.1339 | 5.6323 | 5.7911 |
| 07/28/2020 | 5.9174 | 6.2241 | 5.8091 | 5.9571 |
| 07/29/2020 | 5.9607 | 5.9896 | 5.7767 | 5.9896 |
| 08/03/2020 | 6.0256 | 6.5271 | 5.636 | 5.8958 |
| 08/04/2020 | 5.9535 | 6.2061 | 5.4556 | 5.6901 |
| 08/05/2020 | 5.7009 | 5.8597 | 5.4231 | 5.4375 |
| 08/06/2020 | 5.4591 | 5.6576 | 5.1921 | 5.5566 |
| 08/09/2020 | 5.5313 | 5.9426 | 5.2607 | 5.9138 |
| 08/10/2020 | 5.9535 | 6.4694 | 5.9535 | 6.3648 |
| 08/11/2020 | 6.3612 | 6.5271 | 6.188 | 6.5271 |
| 08/12/2020 | 6.4947 | 6.5957 | 6.4009 | 6.556 |
| 08/13/2020 | 6.538 | 6.556 | 6.2132 | 6.3576 |
| 08/16/2020 | 6.3576 | 6.4189 | 6.253 | 6.2999 |
| 08/17/2020 | 6.2782 | 6.4009 | 6.1953 | 6.4009 |
| 08/18/2020 | 6.4586 | 6.6138 | 6.3648 | 6.6138 |
| 08/19/2020 | 6.6174 | 6.6823 | 6.4442 | 6.6463 |
| 08/20/2020 | 6.639 | 6.6679 | 6.3287 | 6.4586 |
| 08/23/2020 | 6.4586 | 6.4767 | 6.307 | 6.4081 |
| 08/24/2020 | 6.4081 | 6.5127 | 6.2349 | 6.307 |
| 08/25/2020 | 6.2421 | 6.3324 | 6.2024 | 6.2024 |
| 08/26/2020 | 6.2313 | 6.2638 | 6.1123 | 6.1916 |
| 08/27/2020 | 6.2493 | 6.3576 | 6.2061 | 6.336 |
| 08/30/2020 | 6.3287 | 6.3287 | 6.0256 | 6.0978 |
| 08/31/2020 | 6.0654 | 6.0654 | 5.9066 | 5.921 |
| 09/01/2020 | 5.9174 | 6.04 | 5.8524 | 5.9499 |
| 09/02/2020 | 5.9174 | 5.9823 | 5.7082 | 5.7082 |
| 09/03/2020 | 5.7153 | 6.17 | 5.7153 | 6.0978 |
| 09/06/2020 | 6.1086 | 6.4333 | 6.1086 | 6.2638 |
| 09/07/2020 | 6.2855 | 6.3864 | 6.1953 | 6.3648 |
| 09/08/2020 | 6.3504 | 6.3648 | 6.2061 | 6.2277 |
| 09/09/2020 | 6.2386 | 6.2601 | 6.1916 | 6.2601 |
| 09/10/2020 | 6.2601 | 6.2999 | 6.2061 | 6.2169 |
| 09/13/2020 | 6.2205 | 6.3324 | 6.2097 | 6.2421 |
| 09/14/2020 | 6.2782 | 6.7184 | 6.2782 | 6.7184 |
| 09/15/2020 | 6.5957 | 6.6463 | 6.5091 | 6.5633 |
| 09/16/2020 | 6.4297 | 6.603 | 6.4009 | 6.603 |
| 09/17/2020 | 6.5957 | 6.5957 | 6.4767 | 6.4875 |
| 09/20/2020 | 6.4875 | 6.5308 | 6.3504 | 6.3576 |
| 09/21/2020 | 6.3793 | 6.4767 | 6.3324 | 6.3432 |
| 09/22/2020 | 6.3576 | 6.4442 | 6.2818 | 6.3035 |
| 09/23/2020 | 6.253 | 6.4875 | 6.2349 | 6.3684 |
| 09/24/2020 | 6.4262 | 6.5056 | 6.2926 | 6.2926 |
| 09/27/2020 | 6.2926 | 6.354 | 6.2493 | 6.2963 |
| 09/28/2020 | 6.2963 | 6.3864 | 6.2313 | 6.2782 |
| 09/29/2020 | 6.307 | 6.3287 | 6.2493 | 6.3143 |
| 09/30/2020 | 6.3504 | 6.3793 | 6.2205 | 6.2601 |
| 10/01/2020 | 6.2421 | 6.2674 | 6.1808 | 6.1953 |
| 10/04/2020 | 6.2024 | 6.2132 | 6.1663 | 6.1953 |
| 10/05/2020 | 6.2061 | 6.2349 | 6.1231 | 6.1231 |
| 10/06/2020 | 6.1339 | 6.2061 | 6.0473 | 6.0617 |
| 10/07/2020 | 6.0617 | 6.0942 | 5.8922 | 5.9823 |
| 10/08/2020 | 6.0185 | 6.2132 | 5.9751 | 6.2132 |
| 10/11/2020 | 6.2782 | 6.3828 | 6.2205 | 6.3756 |
| 10/12/2020 | 6.4117 | 6.4947 | 6.2386 | 6.4947 |
| 10/13/2020 | 6.5091 | 6.722 | 6.4694 | 6.6932 |
| 10/14/2020 | 6.6932 | 6.8519 | 6.603 | 6.6426 |
| 10/15/2020 | 6.7112 | 6.7653 | 6.538 | 6.5741 |
| 10/18/2020 | 6.6174 | 6.6932 | 6.5525 | 6.6895 |
| 10/19/2020 | 6.6968 | 6.7545 | 6.6463 | 6.6823 |
| 10/20/2020 | 6.9096 | 7.1947 | 6.8952 | 6.9493 |
| 10/21/2020 | 6.9493 | 7.0179 | 6.8664 | 6.9998 |
| 10/22/2020 | 6.9998 | 7.1009 | 6.9782 | 7.0865 |
| 10/25/2020 | 7.1081 | 7.3606 | 6.9277 | 7.2163 |
| 10/26/2020 | 7.2236 | 7.4689 | 6.9421 | 7.339 |
| 10/27/2020 | 7.3606 | 7.3968 | 7.173 | 7.2741 |
| 10/29/2020 | 7.2163 | 7.7936 | 6.9204 | 7.7936 |
| 11/01/2020 | 7.9379 | 8.4431 | 7.6638 | 8.0823 |
| 11/02/2020 | 8.0751 | 8.1545 | 7.6782 | 7.7503 |
| 11/03/2020 | 7.7936 | 8.3638 | 7.7936 | 8.1472 |
| 11/04/2020 | 8.306 | 8.3493 | 8.039 | 8.2266 |
| 11/05/2020 | 8.2339 | 8.8833 | 8.1617 | 8.5153 |
| 11/08/2020 | 8.5874 | 9.0998 | 8.5874 | 8.6451 |
| 11/09/2020 | 8.6596 | 8.9482 | 8.3349 | 8.4648 |
| 11/10/2020 | 8.5225 | 8.6524 | 8.0967 | 8.0967 |
| 11/11/2020 | 8.1184 | 8.3998 | 7.7503 | 7.837 |
| 11/12/2020 | 7.9596 | 8.573 | 7.9452 | 8.4142 |
| 11/15/2020 | 8.6019 | 8.8761 | 8.4431 | 8.7967 |
| 11/16/2020 | 8.7967 | 8.8039 | 8.3998 | 8.5009 |
| 11/17/2020 | 8.4719 | 8.6451 | 8.2627 | 8.3565 |
| 11/18/2020 | 8.4071 | 8.5297 | 8.3132 | 8.4431 |
| 11/19/2020 | 8.4936 | 8.5803 | 8.4142 | 8.4431 |
| 11/22/2020 | 8.4503 | 8.7101 | 8.3565 | 8.5874 |
| 11/23/2020 | 8.7173 | 9.4461 | 8.6524 | 8.9844 |
| 11/24/2020 | 9.0132 | 9.2802 | 8.8039 | 8.8977 |
| 11/25/2020 | 8.9771 | 9.0421 | 8.6163 | 8.9915 |
| 11/26/2020 | 9.0276 | 9.0276 | 8.5803 | 8.638 |
| 11/29/2020 | 8.6451 | 8.6741 | 7.7792 | 7.7792 |
| 11/30/2020 | 7.8802 | 8.2988 | 7.8802 | 8.2916 |
| 12/01/2020 | 8.3132 | 8.7245 | 8.2699 | 8.4792 |
| 12/02/2020 | 8.5803 | 8.6235 | 8.2555 | 8.3204 |
| 12/03/2020 | 8.6307 | 9.0421 | 8.5658 | 8.8256 |
| 12/06/2020 | 8.9771 | 9.2225 | 8.9555 | 9.1647 |
| 12/07/2020 | 9.1647 | 9.172 | 8.84 | 8.9627 |
| 12/08/2020 | 9.0132 | 9.0926 | 8.7967 | 8.84 |
| 12/09/2020 | 8.8905 | 8.9915 | 8.8112 | 8.9411 |
| 12/10/2020 | 8.9411 | 8.9988 | 8.84 | 8.9627 |
| 12/13/2020 | 8.9844 | 9.0205 | 8.905 | 8.9338 |
| 12/14/2020 | 8.9338 | 9.1647 | 8.9194 | 9.1647 |
| 12/15/2020 | 9.2369 | 9.2875 | 8.8473 | 8.905 |
| 12/16/2020 | 8.9411 | 8.9988 | 8.905 | 8.9121 |
| 12/17/2020 | 8.9121 | 9.1647 | 8.905 | 9.0853 |
| 12/20/2020 | 9.0709 | 9.439 | 8.8544 | 8.9338 |
| 12/21/2020 | 8.9915 | 9.107 | 8.9482 | 9.0637 |
| 12/22/2020 | 9.0421 | 9.0926 | 8.9411 | 8.9411 |
| 12/23/2020 | 9.0421 | 9.0421 | 8.9121 | 8.9121 |
| 12/24/2020 | 8.9411 | 8.9555 | 8.8617 | 8.8689 |
| 12/27/2020 | 8.9844 | 9.0565 | 8.8761 | 8.9699 |
| 12/28/2020 | 9.0349 | 9.439 | 8.9771 | 9.1142 |
| 12/29/2020 | 9.1214 | 9.2369 | 8.9844 | 9.0276 |
| 12/30/2020 | 9.0421 | 9.0926 | 8.9267 | 9.0926 |