Istanbul - Delayed Quote TRY

Ford Otomotiv Sanayi A.S. (FROTO.IS)

91.50

+0.10

+(0.11%)

At close: May 9 at 6:09:46 PM GMT+3

Currency in TRY

Date	Open	High	Low	Close	Adj Close	Volume
May 9, 2025	90.90	92.60	89.80	91.50	91.50	10,120,489
May 8, 2025	87.25	91.70	86.60	90.95	90.95	9,947,869
May 7, 2025	1000:100 Stock Splits
May 7, 2025	87.60	89.50	86.25	87.25	87.25	11,483,716
May 6, 2025	88.60	90.35	87.20	87.75	87.75	14,615,020
May 5, 2025	89.70	90.30	87.30	88.20	88.20	8,675,370
May 2, 2025	89.50	91.45	89.10	89.60	89.60	11,081,080
Apr 30, 2025	91.50	92.00	88.50	88.55	88.55	12,630,090
Apr 29, 2025	91.60	92.15	90.55	91.50	91.50	7,491,630
Apr 28, 2025	92.95	93.45	92.10	92.10	92.10	7,191,110
Apr 25, 2025	92.20	93.40	91.95	92.80	92.80	8,207,730
Apr 24, 2025	91.55	92.85	91.05	92.20	92.20	9,708,350
Apr 22, 2025	92.40	93.45	91.20	91.40	91.40	6,627,380
Apr 21, 2025	91.65	93.65	91.10	92.35	92.35	15,706,040
Apr 18, 2025	92.00	93.05	91.00	91.55	91.55	12,244,390
Apr 17, 2025	91.10	93.85	90.20	91.75	91.75	18,699,980
Apr 16, 2025	95.20	95.35	90.70	91.10	91.10	16,781,460
Apr 15, 2025	99.70	100.50	94.80	95.20	95.20	12,082,560
Apr 14, 2025	99.60	100.40	98.95	99.60	99.60	6,023,740
Apr 11, 2025	100.60	100.80	98.95	99.35	99.35	8,622,630
Apr 10, 2025	103.50	103.60	99.95	100.50	100.50	9,101,970
Apr 9, 2025	102.60	103.40	99.80	99.80	99.80	10,183,500
Apr 8, 2025	104.80	105.90	102.60	103.20	103.20	10,168,900
Apr 7, 2025	102.80	105.50	101.20	103.60	103.60	12,225,410
Apr 4, 2025	107.60	107.70	104.20	104.80	104.80	10,783,340
Apr 3, 2025	1.71 Dividend
Apr 3, 2025	104.20	109.30	104.20	107.60	107.60	14,891,390
Apr 2, 2025	104.70	105.60	102.70	104.10	102.39	12,455,120
Mar 28, 2025	102.80	105.90	101.70	105.90	104.16	9,910,790
Mar 27, 2025	104.00	104.50	102.40	102.80	101.11	12,952,510
Mar 26, 2025	103.00	107.00	101.60	103.40	101.70	20,651,900
Mar 25, 2025	105.40	107.70	102.00	104.40	102.69	15,970,790
Mar 24, 2025	99.60	104.50	99.60	104.20	102.49	20,278,630
Mar 21, 2025	105.20	105.20	98.05	99.55	97.91	21,999,710
Mar 20, 2025	101.10	107.30	100.50	105.30	103.57	23,445,050
Mar 19, 2025	98.90	106.50	98.90	101.30	99.64	27,026,130
Mar 18, 2025	105.80	108.20	104.50	107.20	105.44	12,349,310
Mar 17, 2025	106.00	106.90	105.00	106.50	104.75	7,627,830
Mar 14, 2025	104.70	105.90	104.10	105.20	103.47	9,502,450
Mar 13, 2025	103.40	104.70	102.90	104.70	102.98	9,658,230
Mar 12, 2025	102.50	104.10	101.70	103.10	101.41	11,080,090
Mar 11, 2025	100.60	104.10	100.20	102.50	100.82	17,935,020
Mar 10, 2025	98.35	100.00	97.95	99.30	97.67	12,663,460
Mar 7, 2025	97.35	98.95	96.70	98.30	96.69	13,555,680
Mar 6, 2025	94.00	97.40	93.20	97.40	95.80	18,793,170
Mar 5, 2025	89.10	93.65	89.10	93.00	91.47	19,383,240
Mar 4, 2025	89.20	90.00	88.65	88.65	87.19	9,972,700
Mar 3, 2025	88.55	90.40	88.55	89.10	87.64	21,093,420
Feb 28, 2025	89.00	89.70	87.80	88.25	86.80	14,711,060
Feb 27, 2025	88.95	89.50	88.60	89.05	87.59	13,861,160
Feb 26, 2025	88.95	89.90	88.30	88.95	87.49	10,206,040
Feb 25, 2025	89.40	90.15	88.45	88.85	87.39	11,058,180
Feb 24, 2025	91.30	91.70	89.20	89.20	87.73	9,827,450
Feb 21, 2025	91.80	92.30	89.15	90.40	88.92	14,878,550
Feb 20, 2025	93.85	94.50	91.00	91.70	90.19	13,684,700
Feb 19, 2025	93.80	95.50	93.40	93.50	91.96	19,953,960
Feb 18, 2025	91.05	93.95	90.75	93.45	91.91	25,884,980
Feb 17, 2025	91.60	92.25	90.70	90.75	89.26	10,396,690
Feb 14, 2025	91.50	92.55	90.85	91.60	90.10	9,907,660
Feb 13, 2025	90.15	92.05	90.15	91.50	90.00	14,509,520
Feb 12, 2025	91.90	92.00	89.70	89.85	88.37	13,683,240
Feb 11, 2025	91.80	92.75	90.95	91.85	90.34	12,590,370
Feb 10, 2025	92.35	93.65	91.75	91.80	90.29	16,144,670
Feb 7, 2025	91.90	92.45	91.20	92.25	90.73	8,644,070
Feb 6, 2025	91.45	92.60	90.65	91.90	90.39	13,032,520
Feb 5, 2025	89.70	92.20	89.60	91.00	89.51	17,640,950
Feb 4, 2025	88.80	90.90	88.10	89.65	88.18	16,618,650
Feb 3, 2025	91.95	91.95	87.90	88.40	86.95	22,814,620
Jan 31, 2025	94.15	94.20	92.45	92.95	91.42	9,701,410
Jan 30, 2025	92.70	94.95	92.25	94.10	92.55	13,615,140
Jan 29, 2025	92.25	93.75	91.75	92.15	90.64	11,913,560
Jan 28, 2025	91.50	92.35	90.75	91.90	90.39	8,953,090
Jan 27, 2025	93.25	93.25	91.10	91.40	89.90	9,180,560
Jan 24, 2025	95.60	95.75	93.15	93.25	91.72	9,731,830
Jan 23, 2025	93.00	95.80	92.50	95.60	94.03	17,930,640
Jan 22, 2025	93.00	93.00	92.00	92.75	91.23	7,736,390
Jan 21, 2025	92.25	92.85	91.70	92.70	91.18	8,318,810
Jan 20, 2025	92.25	93.25	91.60	92.30	90.78	10,653,150
Jan 17, 2025	92.40	93.00	91.70	92.20	90.69	7,971,850
Jan 16, 2025	92.40	92.95	91.00	92.35	90.83	10,788,210
Jan 15, 2025	91.00	91.20	89.55	91.20	89.70	10,593,410
Jan 14, 2025	91.70	92.50	90.50	90.90	89.41	9,436,030
Jan 13, 2025	92.25	93.85	91.20	91.40	89.90	15,259,750
Jan 10, 2025	94.30	94.35	92.00	92.25	90.73	9,768,580
Jan 9, 2025	94.55	95.20	93.60	94.25	92.70	8,499,110
Jan 8, 2025	94.40	95.55	93.55	94.10	92.55	11,981,600
Jan 7, 2025	95.00	95.60	94.35	94.40	92.85	12,017,620
Jan 6, 2025	95.35	96.70	94.60	94.70	93.14	12,921,550
Jan 3, 2025	94.50	95.50	94.25	95.15	93.59	9,809,540
Jan 2, 2025	94.10	94.30	93.25	94.05	92.51	9,007,040
Dec 31, 2024	94.25	95.00	93.50	93.70	92.16	8,079,090
Dec 30, 2024	95.60	95.95	93.90	93.95	92.41	5,743,700
Dec 27, 2024	95.40	96.20	94.95	95.55	93.98	7,261,410
Dec 26, 2024	94.40	95.85	94.15	94.95	93.39	7,725,360
Dec 25, 2024	94.00	94.20	93.55	93.95	92.41	4,318,080
Dec 24, 2024	93.10	93.90	92.35	93.25	91.72	6,368,840
Dec 23, 2024	95.00	95.40	92.75	93.05	91.52	7,423,490
Dec 20, 2024	95.30	96.05	94.15	94.95	93.39	7,411,460
Dec 19, 2024	95.70	96.35	95.10	95.25	93.69	6,107,170
Dec 18, 2024	97.30	97.50	95.70	95.70	94.13	6,382,310
Dec 17, 2024	98.10	98.50	96.75	97.30	95.70	7,574,490
Dec 16, 2024	99.25	99.75	97.95	98.10	96.49	7,761,460
Dec 13, 2024	98.50	99.25	98.40	99.25	97.62	5,923,300
Dec 12, 2024	99.70	100.30	98.45	98.70	97.08	7,815,340
Dec 11, 2024	100.20	101.10	99.50	99.50	97.87	19,118,970
Dec 10, 2024	99.25	99.25	97.65	97.90	96.29	10,937,510
Dec 9, 2024	100.10	100.50	99.00	99.15	97.52	8,990,100
Dec 6, 2024	99.95	100.60	99.35	99.80	98.16	9,744,070
Dec 5, 2024	100.10	100.40	98.50	99.35	97.72	8,525,610
Dec 4, 2024	99.85	102.90	99.50	99.65	98.01	17,827,290
Dec 3, 2024	98.10	100.80	97.90	99.45	97.82	14,915,780
Dec 2, 2024	96.65	98.05	95.40	97.60	96.00	9,865,610
Nov 29, 2024	96.90	98.00	96.00	96.70	95.11	11,596,930
Nov 28, 2024	98.00	99.30	96.50	96.80	95.21	10,869,200
Nov 27, 2024	100.00	100.10	97.30	97.30	95.70	11,824,200
Nov 26, 2024	99.30	100.50	99.10	99.20	97.57	9,242,550
Nov 25, 2024	100.50	101.40	99.05	99.30	97.67	14,215,670
Nov 22, 2024	14.25 Dividend
Nov 22, 2024	100.80	100.80	99.40	100.10	98.46	12,995,920
Nov 21, 2024	99.40	102.10	99.00	101.70	86.01	13,714,330
Nov 20, 2024	106.00	107.50	99.00	99.00	83.73	19,467,920
Nov 19, 2024	111.30	112.70	105.00	105.00	88.80	33,618,800
Nov 18, 2024	108.10	111.00	107.10	109.90	92.95	11,910,980
Nov 15, 2024	111.60	112.00	107.70	107.70	91.09	11,511,470
Nov 14, 2024	110.00	112.50	109.00	111.70	94.47	15,482,660
Nov 13, 2024	107.00	112.00	106.10	110.00	93.03	15,035,340
Nov 12, 2024	103.80	107.10	101.50	107.10	90.58	14,077,890
Nov 11, 2024	105.90	106.60	103.30	103.70	87.71	7,214,720
Nov 8, 2024	100.50	106.10	100.00	105.00	88.80	13,935,780
Nov 7, 2024	98.85	100.80	97.30	100.50	85.00	11,363,880
Nov 6, 2024	96.60	99.25	94.70	98.85	83.60	20,570,730
Nov 5, 2024	97.50	99.10	96.20	97.60	82.55	7,451,900
Nov 4, 2024	97.45	98.35	95.50	96.80	81.87	8,172,980
Nov 1, 2024	97.85	98.95	97.45	97.45	82.42	6,576,810
Oct 31, 2024	98.30	99.15	96.95	97.85	82.76	8,112,760
Oct 30, 2024	100.40	100.40	97.80	98.20	83.05	12,643,240
Oct 28, 2024	101.50	101.60	100.00	100.40	84.91	2,249,080
Oct 25, 2024	101.20	101.60	99.05	101.50	85.84	9,812,590
Oct 24, 2024	100.30	102.10	100.20	101.10	85.51	9,874,990
Oct 23, 2024	99.60	100.90	99.10	100.00	84.58	12,849,690
Oct 22, 2024	96.25	101.40	96.15	99.60	84.24	16,867,810
Oct 21, 2024	96.80	97.25	94.55	96.25	81.40	10,576,310
Oct 18, 2024	95.35	98.25	94.90	96.75	81.83	14,282,220
Oct 17, 2024	91.75	97.15	91.50	96.80	81.87	14,584,680
Oct 16, 2024	91.15	92.40	90.35	91.55	77.43	7,183,200
Oct 15, 2024	90.80	93.00	89.85	91.15	77.09	11,481,110
Oct 14, 2024	93.80	94.25	90.70	90.70	76.71	8,920,180
Oct 11, 2024	95.50	97.20	93.45	93.80	79.33	10,447,550
Oct 10, 2024	96.20	97.25	95.00	95.45	80.73	9,635,610
Oct 9, 2024	93.20	96.40	92.40	96.30	81.45	12,801,070
Oct 8, 2024	91.05	94.75	90.95	93.20	78.82	13,060,810
Oct 7, 2024	88.70	93.00	88.40	91.45	77.34	13,202,670
Oct 4, 2024	86.20	88.30	85.95	88.30	74.68	7,028,590
Oct 3, 2024	88.00	88.60	86.00	86.05	72.78	10,027,540
Oct 2, 2024	89.40	90.25	88.00	88.00	74.43	8,727,060
Oct 1, 2024	91.70	91.70	89.30	89.65	75.82	8,968,640
Sep 30, 2024	92.85	92.85	90.75	91.80	77.64	9,411,760
Sep 27, 2024	93.00	93.60	92.25	93.15	78.78	7,547,980
Sep 26, 2024	91.60	93.75	91.60	92.80	78.49	11,125,830
Sep 25, 2024	92.80	93.45	91.20	91.30	77.22	10,836,470
Sep 24, 2024	91.10	93.40	90.65	92.40	78.15	9,561,880
Sep 23, 2024	92.00	92.50	90.95	91.20	77.13	7,181,550
Sep 20, 2024	92.75	92.85	91.10	91.40	77.30	8,401,980
Sep 19, 2024	92.30	93.05	91.95	92.65	78.36	6,342,590
Sep 18, 2024	91.25	92.60	91.10	91.65	77.51	5,979,310
Sep 17, 2024	89.45	92.10	89.45	91.25	77.18	7,194,110
Sep 16, 2024	91.30	91.35	89.25	89.45	75.65	7,670,130
Sep 13, 2024	88.55	91.75	87.45	91.60	77.47	11,682,630
Sep 12, 2024	88.00	90.00	86.00	88.55	74.89	14,922,330
Sep 11, 2024	89.25	89.50	85.95	85.95	72.69	12,361,740
Sep 10, 2024	91.80	92.50	89.45	89.45	75.65	8,507,110
Sep 9, 2024	93.35	93.40	91.20	91.70	77.56	5,608,400
Sep 6, 2024	94.75	96.50	93.20	93.35	78.95	8,772,310
Sep 5, 2024	92.95	95.90	92.00	94.75	80.14	9,213,070
Sep 4, 2024	92.00	93.65	91.30	92.90	78.57	7,819,580
Sep 3, 2024	96.10	96.80	93.40	93.60	79.16	8,066,720
Sep 2, 2024	96.30	98.45	95.50	95.75	80.98	10,813,460
Aug 29, 2024	92.00	96.40	91.20	96.40	81.53	12,457,010
Aug 28, 2024	90.30	92.60	90.00	92.00	77.81	8,198,390
Aug 27, 2024	88.60	90.60	87.90	90.35	76.41	7,264,680
Aug 26, 2024	90.90	91.65	88.55	88.70	75.02	7,437,180
Aug 23, 2024	93.75	94.35	90.00	90.50	76.54	11,022,450
Aug 22, 2024	94.30	95.10	93.20	93.75	79.29	8,425,820
Aug 21, 2024	92.80	96.00	92.60	93.80	79.33	12,988,990
Aug 20, 2024	91.55	93.45	90.80	92.75	78.44	8,196,670
Aug 19, 2024	88.80	92.35	88.65	91.85	77.68	8,475,000
Aug 16, 2024	89.20	90.30	88.45	88.45	74.81	9,050,150
Aug 15, 2024	88.55	89.35	87.15	89.00	75.27	8,671,570
Aug 14, 2024	88.45	89.20	87.60	88.00	74.43	9,155,230
Aug 13, 2024	87.20	88.75	86.75	88.00	74.43	14,778,650
Aug 12, 2024	87.10	88.35	85.50	86.30	72.99	10,203,250
Aug 9, 2024	89.75	91.15	86.90	86.90	73.50	9,638,200
Aug 8, 2024	88.00	89.70	87.50	89.70	75.86	15,841,450
Aug 7, 2024	89.80	89.80	86.55	88.00	74.43	24,272,330
Aug 6, 2024	90.65	92.35	89.50	90.45	76.50	11,983,090
Aug 5, 2024	88.00	91.85	88.00	89.00	75.27	11,480,910
Aug 2, 2024	97.90	98.20	94.55	94.85	80.22	9,532,870
Aug 1, 2024	99.90	101.00	98.35	98.65	83.43	9,100,560
Jul 31, 2024	99.00	100.30	98.15	99.40	84.07	7,433,930
Jul 30, 2024	98.45	99.65	98.30	99.45	84.11	7,851,520
Jul 29, 2024	100.20	100.20	98.15	98.45	83.26	6,390,300
Jul 26, 2024	100.00	101.40	99.55	100.20	84.74	7,581,470
Jul 25, 2024	100.80	101.70	99.85	99.90	84.49	6,594,010
Jul 24, 2024	104.00	104.30	101.00	101.00	85.42	9,431,190
Jul 23, 2024	106.10	106.10	103.90	104.00	87.96	8,341,800
Jul 22, 2024	105.30	106.80	104.70	106.10	89.73	10,521,470
Jul 19, 2024	106.00	106.00	104.40	104.90	88.72	5,813,480
Jul 18, 2024	105.50	107.00	105.00	105.80	89.48	6,836,190
Jul 17, 2024	106.10	106.50	104.40	105.30	89.06	10,013,500
Jul 16, 2024	107.20	109.40	105.30	105.70	89.40	13,117,940
Jul 12, 2024	107.80	108.20	106.30	106.90	90.41	8,832,330
Jul 11, 2024	104.30	108.10	103.70	107.80	91.17	9,752,980
Jul 10, 2024	106.60	106.80	103.10	103.90	87.87	14,040,450
Jul 9, 2024	110.30	110.90	106.50	106.60	90.16	10,467,910
Jul 8, 2024	112.30	112.90	110.20	110.50	93.46	6,799,060
Jul 5, 2024	112.60	113.50	111.30	112.30	94.98	6,527,080
Jul 4, 2024	111.50	113.30	111.20	112.60	95.23	9,547,580
Jul 3, 2024	110.30	111.50	109.10	111.50	94.30	7,645,110
Jul 2, 2024	110.00	110.50	107.90	110.30	93.29	6,899,430
Jul 1, 2024	112.70	114.40	108.50	110.00	93.03	9,064,250
Jun 28, 2024	113.20	114.40	112.40	112.40	95.06	11,705,860
Jun 27, 2024	110.30	113.90	110.20	113.10	95.66	9,520,870
Jun 26, 2024	111.90	113.90	110.20	110.20	93.20	11,713,830
Jun 25, 2024	109.00	112.80	108.30	111.90	94.64	20,754,340
Jun 24, 2024	108.60	109.60	106.90	108.70	91.93	12,135,840
Jun 21, 2024	109.60	109.90	108.20	108.30	91.60	8,656,440
Jun 20, 2024	109.70	110.90	107.90	109.50	92.61	8,444,050
Jun 14, 2024	107.90	108.90	105.50	107.90	91.26	13,009,420
Jun 13, 2024	108.20	109.80	105.50	105.70	89.40	10,040,720
Jun 12, 2024	103.80	108.50	103.10	106.50	90.07	15,393,490
Jun 11, 2024	101.90	102.70	100.30	100.80	85.25	9,870,000
Jun 10, 2024	103.20	103.50	101.10	101.90	86.18	7,896,340
Jun 7, 2024	102.00	103.80	101.30	102.50	86.69	8,064,340
Jun 6, 2024	104.90	105.60	101.30	101.60	85.93	12,806,030
Jun 5, 2024	102.80	107.50	102.10	104.70	88.55	17,644,270
Jun 4, 2024	108.00	109.20	101.20	102.00	86.27	19,779,980
Jun 3, 2024	109.50	109.80	107.60	108.00	91.34	8,176,260
May 31, 2024	109.10	111.40	108.20	109.30	92.44	10,388,640
May 30, 2024	108.80	110.10	107.20	108.20	91.51	11,150,890
May 29, 2024	111.40	111.80	108.80	108.80	92.02	12,258,940
May 28, 2024	112.40	113.10	110.20	111.60	94.39	9,865,560
May 27, 2024	112.60	113.70	111.60	112.20	94.89	6,783,660
May 24, 2024	117.50	118.20	111.70	112.30	94.98	13,487,690
May 23, 2024	122.50	123.00	116.80	116.80	98.78	10,864,800
May 22, 2024	121.20	124.30	120.50	122.20	103.35	8,463,080
May 21, 2024	121.50	124.90	120.50	121.50	102.76	15,932,760
May 20, 2024	120.70	122.00	119.50	121.40	102.67	10,024,990
May 17, 2024	120.30	120.90	118.80	120.70	102.08	13,961,410
May 16, 2024	119.30	120.20	116.50	120.20	101.66	9,227,050
May 15, 2024	118.60	119.50	116.80	119.10	100.73	7,942,380
May 14, 2024	115.50	119.10	114.20	118.60	100.31	11,872,070
May 13, 2024	115.40	116.90	113.70	114.50	96.84	8,333,090
May 10, 2024	114.20	116.50	114.20	114.90	97.18	8,581,850
May 9, 2024	112.10	114.50	112.10	114.10	96.50	8,260,700

TOASO.IS Tofas Türk Otomobil Fabrikasi Anonim Sirketi

201.50

+0.25%

OTKAR.IS Otokar Otomotiv ve Savunma Sanayi A.S.

387.00

-3.31%

KARSN.IS Karsan Otomotiv Sanayii ve Ticaret A.S.

10.72

-0.09%

8JO0.SG Volvo Car AB

2.9800

-0.67%

FMC1.HA Ford Motor Co

9.26

+1.04%

FMC1.MU Ford Motor Co

9.16

0.00%

FMC1.BE Ford Motor Co

9.13

+0.54%

FMC1d.XC

FMC1.HM Ford Motor Co

9.26

+1.14%

FMC1.SG Ford Motor Co

9.24

+0.36%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Ford Otomotiv Sanayi A.S. (FROTO.IS)

Related Tickers