TOASO
TOFAŞ TÜRK OTOMOBİL FABRİKASI A.Ş.
15:10:01
327.75 ₺
-4.250 (%-1.28)
Previous Close: 332·
Volatility: 2.480
Day Low₺325.5
Day High₺333.75
Market Data
Spot Rate
B:327.75
A:328.75
Week over week (WoW)
+10.91%
Month over month (MoM)
+10.73%
Year to date (YTD)
+41.84%
Year over year (YoY)
+96.16%
TOASO: TOFAŞ TÜRK OTOMOBİL FABRİKASI A.Ş. Historical Data
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 12.4599
CLOSE 12.413
Low
LOW 8.3285
High
HIGH 17.0146
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2018 | 16.3043 | 16.7779 | 16.1565 | 16.7583 |
| 01/02/2018 | 16.768 | 17.0146 | 16.4129 | 16.4622 |
| 01/03/2018 | 16.4228 | 16.5214 | 16.0283 | 16.1367 |
| 01/04/2018 | 16.1367 | 16.3242 | 15.9395 | 16.2255 |
| 01/07/2018 | 16.2354 | 16.3932 | 16.0973 | 16.1269 |
| 01/08/2018 | 16.1367 | 16.1663 | 15.8802 | 15.9099 |
| 01/09/2018 | 15.8704 | 16.1071 | 15.5548 | 16.0973 |
| 01/10/2018 | 16.0676 | 16.0776 | 15.6632 | 15.8211 |
| 01/11/2018 | 15.9296 | 15.979 | 15.7225 | 15.752 |
| 01/14/2018 | 15.7225 | 15.9099 | 15.6238 | 15.752 |
| 01/15/2018 | 15.6732 | 15.8704 | 15.5646 | 15.7816 |
| 01/16/2018 | 15.8408 | 16.3833 | 15.6435 | 16.2748 |
| 01/17/2018 | 16.4031 | 16.7088 | 16.1071 | 16.5115 |
| 01/18/2018 | 16.4523 | 16.4523 | 16.1565 | 16.3734 |
| 01/21/2018 | 16.3734 | 16.5707 | 15.9395 | 16.2156 |
| 01/22/2018 | 16.2748 | 16.2748 | 15.979 | 16.0973 |
| 01/23/2018 | 16.0874 | 16.0874 | 15.683 | 15.8112 |
| 01/24/2018 | 15.8112 | 15.9395 | 15.5351 | 15.5745 |
| 01/25/2018 | 15.5942 | 15.8802 | 15.5745 | 15.8802 |
| 01/28/2018 | 15.8802 | 15.9986 | 15.6632 | 15.9986 |
| 01/29/2018 | 16.0085 | 16.0381 | 15.7917 | 15.8999 |
| 01/30/2018 | 15.8999 | 16.0182 | 15.7323 | 15.7323 |
| 01/31/2018 | 15.7323 | 15.7816 | 15.387 | 15.387 |
| 02/01/2018 | 15.7816 | 15.8802 | 15.3772 | 15.5646 |
| 02/04/2018 | 15.4858 | 15.6632 | 15.0617 | 15.0714 |
| 02/05/2018 | 14.9432 | 14.9432 | 14.381 | 14.6966 |
| 02/06/2018 | 14.825 | 14.9925 | 14.6966 | 14.9432 |
| 02/07/2018 | 14.9631 | 14.9826 | 14.4697 | 14.4697 |
| 02/08/2018 | 14.4204 | 14.7952 | 14.1838 | 14.6473 |
| 02/11/2018 | 14.7952 | 15.2095 | 14.746 | 15.101 |
| 02/12/2018 | 15.2882 | 15.4957 | 15.032 | 15.1306 |
| 02/13/2018 | 15.2786 | 15.2882 | 14.6177 | 14.6769 |
| 02/14/2018 | 14.8445 | 15.0617 | 14.7657 | 15.0419 |
| 02/15/2018 | 15.0617 | 15.1701 | 14.9136 | 14.9136 |
| 02/18/2018 | 14.9826 | 15.2687 | 14.8643 | 15.0912 |
| 02/19/2018 | 15.0912 | 15.2983 | 14.9235 | 15.032 |
| 02/20/2018 | 15.032 | 15.1405 | 14.8939 | 15.111 |
| 02/21/2018 | 15.101 | 15.2193 | 15.0023 | 15.1503 |
| 02/22/2018 | 15.2293 | 15.2882 | 14.9432 | 15.0222 |
| 02/25/2018 | 15.0714 | 15.4068 | 15.0617 | 15.397 |
| 02/26/2018 | 15.4363 | 15.4363 | 15.1208 | 15.1603 |
| 02/27/2018 | 15.1405 | 15.1801 | 14.9826 | 14.9826 |
| 02/28/2018 | 14.9136 | 15.032 | 14.6571 | 14.6868 |
| 03/01/2018 | 14.6276 | 14.9333 | 14.6079 | 14.8445 |
| 03/04/2018 | 14.8445 | 14.8939 | 14.6966 | 14.7262 |
| 03/05/2018 | 14.8445 | 14.9432 | 14.3712 | 14.4007 |
| 03/06/2018 | 14.3712 | 14.5882 | 14.2034 | 14.5092 |
| 03/07/2018 | 14.5092 | 14.6276 | 14.4502 | 14.4994 |
| 03/08/2018 | 14.4994 | 14.4994 | 14.2232 | 14.3416 |
| 03/11/2018 | 14.4007 | 14.5387 | 14.4007 | 14.4204 |
| 03/12/2018 | 14.4402 | 14.4599 | 14.2331 | 14.2331 |
| 03/13/2018 | 14.243 | 14.2527 | 13.8878 | 14.0556 |
| 03/14/2018 | 14.0556 | 14.0556 | 13.8089 | 13.878 |
| 03/15/2018 | 13.9371 | 14.0556 | 13.7694 | 13.7694 |
| 03/18/2018 | 13.7793 | 13.7892 | 13.5427 | 13.73 |
| 03/19/2018 | 13.7498 | 13.9569 | 13.7005 | 13.9174 |
| 03/20/2018 | 13.9698 | 14.2208 | 13.9698 | 14.1788 |
| 03/21/2018 | 14.3776 | 14.3776 | 14.2313 | 14.294 |
| 03/22/2018 | 14.1895 | 14.1895 | 14.0012 | 14.0534 |
| 03/25/2018 | 14.0639 | 14.1162 | 13.9594 | 13.9594 |
| 03/26/2018 | 14.043 | 14.0639 | 13.8025 | 13.8234 |
| 03/27/2018 | 13.792 | 13.8338 | 13.562 | 13.6247 |
| 03/28/2018 | 13.6456 | 13.9279 | 13.6143 | 13.8547 |
| 03/29/2018 | 13.9175 | 14.1372 | 13.8862 | 14.1372 |
| 04/01/2018 | 14.1372 | 14.1788 | 14.043 | 14.043 |
| 04/02/2018 | 14.043 | 14.0743 | 13.8128 | 13.8547 |
| 04/03/2018 | 13.9594 | 14.0743 | 13.7502 | 14.0743 |
| 04/04/2018 | 14.1266 | 14.3671 | 13.9803 | 14.3462 |
| 04/05/2018 | 14.3462 | 14.3671 | 14.2103 | 14.2625 |
| 04/08/2018 | 14.4089 | 14.4508 | 14.1266 | 14.1579 |
| 04/09/2018 | 14.3253 | 14.3253 | 13.7815 | 13.9487 |
| 04/10/2018 | 13.9384 | 14.3357 | 13.8442 | 14.3253 |
| 04/11/2018 | 14.3044 | 14.388 | 14.0534 | 14.1788 |
| 04/12/2018 | 14.1788 | 14.294 | 14.043 | 14.1684 |
| 04/15/2018 | 14.1684 | 14.2625 | 14.0743 | 14.0743 |
| 04/16/2018 | 14.1998 | 14.1998 | 13.7083 | 13.9698 |
| 04/17/2018 | 14.0116 | 14.1998 | 13.8442 | 14.1998 |
| 04/18/2018 | 14.2103 | 14.273 | 14.043 | 14.1162 |
| 04/19/2018 | 14.1056 | 14.1056 | 13.8547 | 13.8757 |
| 04/23/2018 | 13.8234 | 13.9279 | 13.6562 | 13.6562 |
| 04/24/2018 | 13.6562 | 13.698 | 13.0182 | 13.1124 |
| 04/25/2018 | 13.1751 | 13.3006 | 12.9973 | 13.1751 |
| 04/26/2018 | 13.1751 | 13.217 | 13.0602 | 13.1751 |
| 04/29/2018 | 13.1751 | 13.541 | 12.9241 | 13.081 |
| 05/01/2018 | 13.081 | 13.5096 | 13.081 | 13.3423 |
| 05/02/2018 | 13.1961 | 13.3319 | 13.081 | 13.081 |
| 05/03/2018 | 13.0705 | 13.1961 | 12.6208 | 12.966 |
| 05/06/2018 | 12.945 | 12.9556 | 12.6523 | 12.7359 |
| 05/07/2018 | 12.7359 | 12.7883 | 12.255 | 12.3281 |
| 05/08/2018 | 12.3072 | 12.5373 | 12.1818 | 12.2341 |
| 05/09/2018 | 12.2863 | 12.945 | 12.1295 | 12.6835 |
| 05/10/2018 | 12.5791 | 12.8092 | 12.4222 | 12.4955 |
| 05/13/2018 | 12.4431 | 12.7987 | 12.4014 | 12.6731 |
| 05/14/2018 | 12.5476 | 12.6313 | 12.3594 | 12.3594 |
| 05/15/2018 | 12.3594 | 12.7359 | 12.3594 | 12.5583 |
| 05/16/2018 | 12.5476 | 12.7464 | 12.5268 | 12.6419 |
| 05/17/2018 | 12.7045 | 12.7777 | 12.5163 | 12.7359 |
| 05/20/2018 | 12.6208 | 12.7045 | 12.5583 | 12.6208 |
| 05/21/2018 | 12.6628 | 12.7254 | 12.4955 | 12.5476 |
| 05/22/2018 | 12.4955 | 12.5686 | 12.0877 | 12.1922 |
| 05/23/2018 | 12.3176 | 12.6941 | 12.2968 | 12.5476 |
| 05/24/2018 | 12.506 | 12.5999 | 12.4014 | 12.5268 |
| 05/27/2018 | 12.6835 | 13.2377 | 12.6419 | 13.0705 |
| 05/28/2018 | 13.0915 | 13.0915 | 12.6941 | 12.945 |
| 05/29/2018 | 12.945 | 13.4678 | 12.8092 | 13.4678 |
| 05/30/2018 | 13.4678 | 13.5307 | 12.9345 | 13.0705 |
| 05/31/2018 | 13.0705 | 13.0705 | 12.7254 | 12.8615 |
| 06/03/2018 | 12.851 | 13.1751 | 12.5999 | 12.5999 |
| 06/04/2018 | 12.7045 | 12.7464 | 12.4955 | 12.6628 |
| 06/05/2018 | 13.0705 | 13.1542 | 11.9309 | 12.2863 |
| 06/06/2018 | 12.3491 | 12.7777 | 12.2445 | 12.7777 |
| 06/07/2018 | 12.7151 | 12.7673 | 12.4641 | 12.7464 |
| 06/10/2018 | 12.7464 | 12.9241 | 12.1712 | 12.8615 |
| 06/11/2018 | 12.8092 | 12.8092 | 12.3491 | 12.4431 |
| 06/12/2018 | 12.3909 | 12.5163 | 12.1818 | 12.2968 |
| 06/13/2018 | 12.2445 | 12.4745 | 12.1399 | 12.3491 |
| 06/17/2018 | 12.2968 | 12.3909 | 12.1399 | 12.3594 |
| 06/18/2018 | 12.1712 | 12.3803 | 12.0981 | 12.3803 |
| 06/19/2018 | 12.3803 | 12.7254 | 12.3385 | 12.6731 |
| 06/20/2018 | 12.7045 | 13.1647 | 12.5583 | 13.1647 |
| 06/21/2018 | 13.4365 | 13.541 | 12.8405 | 13.3215 |
| 06/24/2018 | 13.4887 | 13.562 | 12.1712 | 12.213 |
| 06/25/2018 | 12.2445 | 12.6208 | 12.2341 | 12.5583 |
| 06/26/2018 | 12.5476 | 12.7359 | 12.4851 | 12.7359 |
| 06/27/2018 | 12.7254 | 13.3319 | 12.6104 | 12.9556 |
| 06/28/2018 | 13.0705 | 13.1019 | 12.3594 | 12.5791 |
| 07/01/2018 | 12.5791 | 12.5999 | 12.2863 | 12.2863 |
| 07/02/2018 | 12.3385 | 12.3909 | 11.9518 | 11.9518 |
| 07/03/2018 | 11.9725 | 12.0563 | 11.8785 | 11.9309 |
| 07/04/2018 | 11.9935 | 12.3699 | 11.9832 | 12.255 |
| 07/05/2018 | 12.3176 | 12.3803 | 12.0877 | 12.0981 |
| 07/08/2018 | 12.1712 | 12.2445 | 11.9203 | 11.9935 |
| 07/09/2018 | 11.7007 | 11.9518 | 11.6694 | 11.7426 |
| 07/10/2018 | 11.6276 | 11.9203 | 11.4497 | 11.9203 |
| 07/11/2018 | 11.8052 | 11.868 | 11.1674 | 11.2407 |
| 07/12/2018 | 11.2407 | 11.3452 | 10.9792 | 11.1048 |
| 07/15/2018 | 11.1465 | 11.3661 | 10.8851 | 11.2616 |
| 07/16/2018 | 11.3767 | 11.6276 | 11.2302 | 11.5753 |
| 07/17/2018 | 11.6799 | 11.6799 | 11.1987 | 11.4497 |
| 07/18/2018 | 11.408 | 11.5543 | 11.3557 | 11.5439 |
| 07/19/2018 | 11.5648 | 11.7321 | 11.5439 | 11.5543 |
| 07/22/2018 | 11.6485 | 11.7112 | 11.5439 | 11.5753 |
| 07/23/2018 | 11.6066 | 11.659 | 11.2407 | 11.3139 |
| 07/24/2018 | 11.2407 | 11.3661 | 10.9478 | 11.251 |
| 07/25/2018 | 11.3348 | 11.7634 | 11.2824 | 11.5124 |
| 07/26/2018 | 11.7634 | 11.8472 | 11.5334 | 11.6694 |
| 07/29/2018 | 11.6799 | 11.9518 | 11.5962 | 11.9098 |
| 07/30/2018 | 11.8995 | 12.1189 | 11.8052 | 12.0248 |
| 07/31/2018 | 12.0248 | 12.0458 | 11.7007 | 11.7634 |
| 08/01/2018 | 11.6066 | 11.6066 | 11.0629 | 11.2302 |
| 08/02/2018 | 11.1465 | 11.3871 | 11.1465 | 11.3244 |
| 08/05/2018 | 11.251 | 11.3452 | 11.0629 | 11.2302 |
| 08/06/2018 | 11.2407 | 11.3557 | 11.1362 | 11.3244 |
| 08/07/2018 | 11.3244 | 11.3557 | 11.1884 | 11.1987 |
| 08/08/2018 | 11.1779 | 11.3871 | 11.0839 | 11.1257 |
| 08/09/2018 | 11.1257 | 11.5858 | 10.4773 | 11.5124 |
| 08/12/2018 | 11.2407 | 11.5962 | 10.8225 | 11.2616 |
| 08/13/2018 | 11.4497 | 11.4706 | 11.0419 | 11.1362 |
| 08/14/2018 | 11.2824 | 11.3975 | 11.0316 | 11.272 |
| 08/15/2018 | 11.3244 | 11.4184 | 10.5506 | 10.6341 |
| 08/16/2018 | 10.8851 | 11.1362 | 10.1217 | 11.1362 |
| 08/19/2018 | 11.157 | 11.157 | 10.8747 | 10.9478 |
| 08/26/2018 | 11.0002 | 11.2198 | 10.9271 | 11.1987 |
| 08/27/2018 | 11.0943 | 11.5543 | 11.0629 | 11.5543 |
| 08/28/2018 | 11.5543 | 11.8052 | 11.3452 | 11.7739 |
| 08/30/2018 | 11.7321 | 12.3072 | 11.4917 | 11.9725 |
| 09/02/2018 | 11.9725 | 12.1504 | 11.753 | 11.9622 |
| 09/03/2018 | 12.0144 | 12.1295 | 11.8263 | 11.8263 |
| 09/04/2018 | 11.8263 | 12.1399 | 11.8263 | 12.1189 |
| 09/05/2018 | 12.1189 | 12.2654 | 11.7843 | 11.7843 |
| 09/06/2018 | 11.889 | 11.889 | 11.4497 | 11.5334 |
| 09/09/2018 | 11.5858 | 11.5858 | 11.1779 | 11.1779 |
| 09/10/2018 | 11.1779 | 11.3975 | 11.0316 | 11.3244 |
| 09/11/2018 | 11.3244 | 11.8158 | 11.2929 | 11.8158 |
| 09/12/2018 | 11.8158 | 12.1085 | 11.523 | 12.0248 |
| 09/13/2018 | 12.1399 | 12.2863 | 11.9518 | 11.9518 |
| 09/16/2018 | 11.9203 | 12.0353 | 11.6485 | 11.659 |
| 09/17/2018 | 11.7321 | 11.8052 | 11.659 | 11.7634 |
| 09/18/2018 | 11.8158 | 11.8367 | 11.6066 | 11.6485 |
| 09/19/2018 | 11.7007 | 11.753 | 11.5124 | 11.5124 |
| 09/20/2018 | 11.5753 | 11.6171 | 11.3661 | 11.523 |
| 09/23/2018 | 11.659 | 11.8367 | 11.6066 | 11.7843 |
| 09/24/2018 | 11.9309 | 12.1085 | 11.8574 | 11.9518 |
| 09/25/2018 | 11.9935 | 12.1818 | 11.9309 | 12.1189 |
| 09/26/2018 | 11.7112 | 11.7112 | 11.3871 | 11.4393 |
| 09/27/2018 | 11.4497 | 11.4917 | 11.0419 | 11.1779 |
| 09/30/2018 | 11.1779 | 11.3452 | 11.0211 | 11.3452 |
| 10/01/2018 | 11.3452 | 11.502 | 11.1674 | 11.502 |
| 10/02/2018 | 11.4497 | 11.5334 | 11.3661 | 11.523 |
| 10/03/2018 | 11.5543 | 11.5543 | 11.1465 | 11.408 |
| 10/04/2018 | 11.5439 | 11.7216 | 11.2929 | 11.7216 |
| 10/07/2018 | 11.6066 | 11.8574 | 11.4497 | 11.8052 |
| 10/08/2018 | 11.8052 | 12.0458 | 11.795 | 11.9832 |
| 10/09/2018 | 12.0144 | 12.0563 | 11.6694 | 11.6903 |
| 10/10/2018 | 11.6694 | 11.889 | 11.5543 | 11.7112 |
| 10/11/2018 | 11.6171 | 11.7739 | 11.2616 | 11.5962 |
| 10/14/2018 | 11.7112 | 11.9203 | 11.408 | 11.5334 |
| 10/15/2018 | 11.4917 | 11.5858 | 11.3767 | 11.5858 |
| 10/16/2018 | 11.5962 | 11.7112 | 11.3871 | 11.5124 |
| 10/17/2018 | 11.5124 | 11.5334 | 11.0839 | 11.1779 |
| 10/18/2018 | 11.1779 | 11.3767 | 10.9792 | 10.9792 |
| 10/21/2018 | 11.0839 | 11.3452 | 11.0002 | 11.2302 |
| 10/22/2018 | 11.2407 | 11.2824 | 10.6656 | 10.9373 |
| 10/23/2018 | 10.9688 | 11.0839 | 10.8747 | 11.0316 |
| 10/24/2018 | 10.9271 | 11.1048 | 10.2943 | 10.2995 |
| 10/25/2018 | 10.3309 | 10.3309 | 9.7087 | 9.7087 |
| 10/29/2018 | 9.9336 | 10.7598 | 9.829 | 10.6237 |
| 10/30/2018 | 10.6656 | 11.5543 | 10.2995 | 11.0316 |
| 10/31/2018 | 11.0419 | 11.0943 | 10.6028 | 10.9373 |
| 11/01/2018 | 10.9478 | 11.1987 | 10.7283 | 11.0002 |
| 11/04/2018 | 10.9792 | 10.9897 | 10.5819 | 10.8225 |
| 11/05/2018 | 10.8537 | 10.8956 | 10.2473 | 10.2995 |
| 11/06/2018 | 10.3151 | 10.4983 | 10.1689 | 10.3309 |
| 11/07/2018 | 10.3309 | 10.3831 | 9.9964 | 10.1794 |
| 11/08/2018 | 10.2106 | 10.2106 | 9.5049 | 9.6931 |
| 11/11/2018 | 9.6931 | 9.782 | 9.1808 | 9.2487 |
| 11/12/2018 | 9.2854 | 9.6199 | 9.1965 | 9.4107 |
| 11/13/2018 | 9.4107 | 9.4316 | 8.9403 | 9.0971 |
| 11/14/2018 | 9.118 | 9.3271 | 8.9141 | 9.0029 |
| 11/15/2018 | 9.0499 | 9.071 | 8.8304 | 8.9141 |
| 11/18/2018 | 8.8879 | 8.9403 | 8.7103 | 8.8723 |
| 11/19/2018 | 8.8565 | 8.8565 | 8.5011 | 8.5221 |
| 11/20/2018 | 8.5325 | 8.8042 | 8.5221 | 8.7573 |
| 11/21/2018 | 8.752 | 8.982 | 8.752 | 8.982 |
| 11/22/2018 | 9.0135 | 9.1702 | 8.8826 | 9.0499 |
| 11/25/2018 | 9.071 | 9.4788 | 9.071 | 9.4107 |
| 11/26/2018 | 9.4107 | 9.5886 | 9.2801 | 9.2801 |
| 11/27/2018 | 9.2854 | 9.5572 | 9.2854 | 9.4474 |
| 11/28/2018 | 9.5415 | 9.7139 | 9.4788 | 9.5625 |
| 11/29/2018 | 9.5833 | 10.1689 | 9.4266 | 10.1427 |
| 12/02/2018 | 10.1479 | 10.1794 | 9.531 | 9.531 |
| 12/03/2018 | 9.5049 | 9.7715 | 9.2748 | 9.5676 |
| 12/04/2018 | 9.4107 | 9.6042 | 9.3846 | 9.4996 |
| 12/05/2018 | 9.4629 | 9.6514 | 9.2173 | 9.3481 |
| 12/06/2018 | 9.4107 | 9.4996 | 9.1598 | 9.2017 |
| 12/09/2018 | 9.1702 | 9.1912 | 8.9194 | 8.935 |
| 12/10/2018 | 8.8932 | 9.1598 | 8.8618 | 9.0971 |
| 12/11/2018 | 9.1494 | 9.1598 | 8.7677 | 8.8042 |
| 12/12/2018 | 8.8304 | 8.8826 | 8.705 | 8.7991 |
| 12/13/2018 | 8.8357 | 8.8357 | 8.5221 | 8.6266 |
| 12/16/2018 | 8.684 | 8.7312 | 8.4279 | 8.4384 |
| 12/17/2018 | 8.4541 | 8.705 | 8.3285 | 8.658 |
| 12/18/2018 | 8.6683 | 8.6997 | 8.5377 | 8.6317 |
| 12/19/2018 | 8.6056 | 8.6056 | 8.4488 | 8.5221 |
| 12/20/2018 | 8.5221 | 8.7573 | 8.4279 | 8.5847 |
| 12/23/2018 | 8.6789 | 8.8095 | 8.5325 | 8.569 |
| 12/24/2018 | 8.5011 | 8.5586 | 8.4435 | 8.5168 |
| 12/25/2018 | 8.5325 | 8.5847 | 8.4906 | 8.5325 |
| 12/26/2018 | 8.5743 | 8.658 | 8.3652 | 8.4279 |
| 12/27/2018 | 8.4279 | 8.6631 | 8.4279 | 8.6108 |
| 12/30/2018 | 8.6108 | 8.8932 | 8.5847 | 8.8357 |