Istanbul - Delayed Quote
TRY
Ford Otomotiv Sanayi A.S. (FROTO.IS)
65.25
-0.20
(-0.31%)
As of 12:17:37 PM GMT+3. Market Open.
Currency in TRY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
65.45
66.60
64.50
65.25
65.25
5,392,674
Oct 30, 2026
69.50
70.05
65.45
65.45
65.45
15,151,278
Oct 28, 2026
69.90
70.40
68.40
69.20
69.20
7,095,862
Oct 27, 2026
66.75
70.55
66.70
69.90
69.90
20,666,368
Oct 26, 2026
65.10
71.00
64.25
67.95
67.95
29,045,782
Oct 23, 2026
66.55
66.75
62.30
65.05
65.05
22,257,644
Oct 22, 2026
66.55
67.55
66.30
66.55
66.55
9,626,193
Oct 21, 2026
68.00
68.10
66.80
66.85
66.85
7,856,780
Oct 20, 2026
67.30
68.50
66.50
68.45
68.45
14,282,259
Oct 19, 2026
69.00
69.55
66.55
66.80
66.80
24,432,634
Oct 16, 2026
69.85
69.95
68.70
69.30
69.30
18,959,586
Oct 15, 2026
71.55
72.10
70.75
70.75
70.75
15,430,209
Oct 14, 2026
72.65
72.90
71.70
71.85
71.85
14,832,412
Oct 13, 2026
73.80
74.00
72.55
72.65
72.65
18,509,820
Oct 12, 2026
75.00
75.15
73.05
73.85
73.85
15,789,216
Oct 9, 2026
74.55
75.30
74.20
74.65
74.65
10,701,299
Oct 8, 2026
74.65
74.70
73.70
74.40
74.40
11,276,274
Oct 7, 2026
74.65
74.75
73.20
73.85
73.85
13,696,161
Oct 6, 2026
74.70
75.40
74.25
74.60
74.60
13,636,483
Oct 5, 2026
74.80
75.15
73.90
74.55
74.55
17,559,269
Oct 2, 2026
75.15
75.15
73.35
74.15
74.15
23,977,719
Oct 1, 2026
73.80
76.75
73.80
75.45
75.45
18,811,378
Sep 30, 2026
74.40
75.45
73.10
73.55
73.55
20,931,650
Sep 29, 2026
74.95
75.95
74.15
74.40
74.40
12,601,934
Sep 28, 2026
76.15
77.10
74.25
74.95
74.95
17,480,354
Sep 25, 2026
77.65
78.15
76.75
76.80
76.80
13,791,928
Sep 24, 2026
78.50
79.00
77.15
77.40
77.40
10,683,329
Sep 23, 2026
79.20
79.85
78.15
78.50
78.50
17,385,533
Sep 22, 2026
77.85
80.95
77.50
79.20
79.20
21,870,248
Sep 21, 2026
75.80
77.85
75.00
77.85
77.85
24,698,590
Sep 18, 2026
77.45
77.90
75.60
76.00
76.00
23,080,585
Sep 17, 2026
74.70
78.25
74.15
77.45
77.45
41,861,278
Sep 16, 2026
78.50
78.85
72.05
74.65
74.65
41,850,447
Sep 15, 2026
81.80
82.20
78.40
78.40
78.40
23,105,455
Sep 14, 2026
82.65
83.75
81.65
81.75
81.75
14,700,697
Sep 11, 2026
81.90
83.50
81.40
82.85
82.85
18,320,498
Sep 10, 2026
84.05
84.30
81.45
81.90
81.90
21,285,663
Sep 9, 2026
83.00
84.85
81.75
83.95
83.95
28,846,745
Sep 8, 2026
79.80
82.80
79.50
82.80
82.80
34,195,786
Sep 7, 2026
79.50
80.20
78.40
79.65
79.65
27,028,762
Sep 4, 2026
75.80
77.40
75.70
77.20
77.20
15,013,935
Sep 3, 2026
76.75
77.30
75.60
75.65
75.65
14,950,254
Sep 2, 2026
76.90
76.90
75.40
76.25
76.25
15,737,443
Sep 1, 2026
77.15
78.65
77.10
77.25
77.25
16,983,551
Aug 31, 2026
78.40
78.70
76.35
76.95
76.95
32,074,283
Aug 28, 2026
78.55
78.90
78.05
78.40
78.40
14,591,088
Aug 27, 2026
79.65
80.50
78.35
78.45
78.45
18,441,047
Aug 26, 2026
78.75
80.90
78.75
79.55
79.55
21,924,183
Aug 25, 2026
80.20
80.30
78.00
78.60
78.60
20,985,685
Aug 24, 2026
81.15
81.70
79.85
80.10
80.10
17,992,795
Aug 21, 2026
79.70
81.20
79.65
80.20
80.20
22,375,825
Aug 20, 2026
79.65
80.15
78.90
79.60
79.60
18,109,883
Aug 19, 2026
78.75
79.90
78.60
79.35
79.35
18,794,362
Aug 18, 2026
79.00
79.80
78.20
78.90
78.90
17,401,053
Aug 17, 2026
79.20
79.95
78.55
79.00
79.00
19,627,476
Aug 14, 2026
79.95
80.70
78.80
79.10
79.10
17,683,196
Aug 13, 2026
79.90
80.10
79.05
79.70
79.70
20,045,443
Aug 12, 2026
78.85
80.40
78.25
79.75
79.75
24,255,699
Aug 11, 2026
77.40
79.55
75.75
78.85
78.85
29,836,254
Aug 10, 2026
78.15
78.80
77.15
77.40
77.40
21,253,759
Aug 7, 2026
78.60
78.95
77.05
78.10
78.10
20,577,396
Aug 6, 2026
80.75
80.85
78.35
78.60
78.60
26,647,289
Aug 5, 2026
80.40
81.40
78.65
80.45
80.45
30,305,635
Aug 4, 2026
79.05
80.65
78.40
80.55
80.55
19,147,643
Aug 3, 2026
80.65
80.85
78.60
79.05
79.05
18,006,739
Jul 31, 2026
76.90
80.15
76.90
80.10
80.10
24,403,582
Jul 30, 2026
76.10
78.05
75.05
76.70
76.70
27,627,484
Jul 29, 2026
77.50
78.05
75.85
76.10
76.10
24,287,929
Jul 28, 2026
78.00
78.50
77.20
77.55
77.55
22,782,980
Jul 27, 2026
79.50
80.20
77.75
78.25
78.25
24,814,701
Jul 24, 2026
79.45
79.65
78.45
79.00
79.00
19,851,158
Jul 23, 2026
81.45
81.85
79.25
79.40
79.40
27,339,404
Jul 22, 2026
81.20
82.05
80.70
81.45
81.45
18,288,072
Jul 21, 2026
82.90
83.05
80.75
81.10
81.10
21,467,750
Jul 20, 2026
83.70
83.80
82.20
82.65
82.65
20,624,787
Jul 17, 2026
84.40
84.75
83.35
83.60
83.60
20,984,907
Jul 16, 2026
81.10
84.85
81.10
84.40
84.40
25,749,880
Jul 14, 2026
81.30
81.60
80.10
81.05
81.05
21,887,441
Jul 13, 2026
81.80
82.75
81.30
81.55
81.55
21,213,463
Jul 10, 2026
80.85
82.10
80.70
81.80
81.80
20,503,404
Jul 9, 2026
81.25
81.55
80.35
80.85
80.85
14,057,680
Jul 8, 2026
82.50
82.55
80.70
80.80
80.80
21,793,775
Jul 7, 2026
82.00
83.95
81.75
83.00
83.00
20,884,412
Jul 6, 2026
83.95
84.40
81.75
82.00
82.00
23,729,218
Jul 3, 2026
83.90
84.40
83.40
83.75
83.75
15,526,034
Jul 2, 2026
85.25
85.55
83.40
83.70
83.70
24,167,122
Jul 1, 2026
84.55
85.95
83.65
85.20
85.20
22,496,821
Jun 30, 2026
85.60
86.15
84.25
84.55
84.55
24,437,865
Jun 29, 2026
86.35
86.60
85.20
85.45
85.45
18,611,135
Jun 26, 2026
86.40
86.85
85.70
86.25
86.25
12,593,147
Jun 25, 2026
87.05
87.80
86.35
86.35
86.35
17,171,583
Jun 24, 2026
88.00
88.20
86.45
86.45
86.45
13,113,314
Jun 23, 2026
89.80
89.80
87.50
87.95
87.95
15,845,451
Jun 22, 2026
91.15
91.50
89.80
89.85
89.85
14,694,710
Jun 19, 2026
90.90
91.60
90.00
91.10
91.10
19,820,469
Jun 18, 2026
89.90
91.90
89.20
91.85
91.85
22,271,579
Jun 17, 2026
91.75
92.05
89.05
89.55
89.55
18,556,358
Jun 16, 2026
90.10
92.30
89.75
91.30
91.30
27,787,405
Jun 15, 2026
89.30
90.55
88.45
90.10
90.10
31,868,672
Jun 12, 2026
87.65
89.30
85.90
86.70
86.70
32,243,663
Jun 11, 2026
87.20
87.90
85.25
86.55
86.55
22,312,335
Jun 10, 2026
86.20
87.95
85.80
87.45
87.45
22,402,048
Jun 9, 2026
87.00
88.05
86.20
86.30
86.30
23,534,616
Jun 8, 2026
85.05
87.20
84.40
87.10
87.10
30,952,555
Jun 5, 2026
88.75
89.20
85.85
86.20
86.20
28,866,001
Jun 4, 2026
89.60
90.65
87.25
88.60
88.60
30,791,943
Jun 3, 2026
88.75
90.30
87.70
88.95
88.95
38,219,458
Jun 2, 2026
87.00
88.90
86.80
88.90
88.90
37,596,911
Jun 1, 2026
84.15
86.85
82.40
85.20
85.20
67,372,598
May 26, 2026
87.40
87.70
84.15
84.15
84.15
59,931,400
May 25, 2026
87.35
87.80
86.30
87.60
87.60
26,997,836
May 22, 2026
82.35
87.65
81.65
86.85
86.85
38,740,356
May 21, 2026
86.65
87.05
82.35
82.35
82.35
35,428,002
May 20, 2026
87.35
87.35
85.45
86.65
86.65
41,170,289
May 18, 2026
91.35
91.35
87.35
87.35
87.35
40,638,833
May 15, 2026
92.80
92.85
90.75
91.45
91.45
19,519,846
May 14, 2026
93.55
94.90
92.80
93.45
93.45
17,732,807
May 13, 2026
94.15
94.30
91.05
93.45
93.45
31,411,999
May 12, 2026
97.00
97.30
94.00
94.10
94.10
19,341,242
May 11, 2026
97.50
98.00
96.30
97.00
97.00
27,754,998
May 8, 2026
98.90
98.95
97.10
97.50
97.50
27,707,789
May 7, 2026
99.40
99.90
98.60
98.90
98.90
24,442,411
May 6, 2026
99.00
99.80
97.45
99.00
99.00
40,692,044
May 5, 2026
96.05
98.55
95.65
98.05
98.05
21,241,367
May 4, 2026
98.55
98.95
95.85
96.00
96.00
17,224,809
Apr 30, 2026
98.10
99.25
97.50
98.00
98.00
15,950,299
Apr 29, 2026
99.60
100.50
98.05
98.05
98.05
14,001,184
Apr 28, 2026
102.40
102.70
99.00
99.15
99.15
17,993,585
Apr 27, 2026
104.90
105.30
102.20
102.60
102.60
17,923,899
Apr 24, 2026
102.30
105.80
102.10
104.50
104.50
28,419,060
Apr 22, 2026
103.70
104.30
100.90
102.30
102.30
17,534,011
Apr 21, 2026
107.80
108.30
103.40
103.50
103.50
18,703,841
Apr 20, 2026
107.30
108.90
106.40
107.50
107.50
13,291,780
Apr 17, 2026
106.30
109.30
104.30
109.30
109.30
23,426,487
Apr 16, 2026
107.70
109.20
105.50
105.90
105.90
15,347,554
Apr 15, 2026
107.00
108.10
106.30
106.80
106.80
15,993,938
Apr 14, 2026
106.00
107.60
104.10
106.10
106.10
25,658,021
Apr 13, 2026
106.00
106.30
104.20
104.90
104.90
23,746,054
Apr 10, 2026
103.00
105.30
102.30
105.30
105.30
18,845,923
Apr 9, 2026
101.10
102.80
100.80
102.20
102.20
17,776,135
Apr 8, 2026
101.50
102.90
100.50
101.80
101.80
24,371,970
Apr 7, 2026
100.10
100.50
96.55
96.70
96.70
15,131,398
Apr 6, 2026
99.60
101.00
99.40
100.40
100.40
8,428,115
Apr 3, 2026
100.90
101.40
99.60
99.60
99.60
8,412,158
Apr 2, 2026
101.00
101.40
100.00
100.70
100.70
9,273,155
Apr 1, 2026
103.50
103.90
101.80
102.50
102.50
8,554,914
Mar 31, 2026
100.30
102.80
99.25
101.10
101.10
16,038,889
Mar 30, 2026
103.00
103.30
100.00
100.00
100.00
9,007,723
Mar 27, 2026
103.10
103.90
102.00
103.80
103.80
5,790,049
Mar 26, 2026
104.60
105.40
102.70
102.70
102.70
6,551,435
Mar 25, 2026
106.00
106.90
104.60
104.60
104.60
9,534,607
Mar 24, 2026
107.00
107.20
104.20
104.20
104.20
9,155,385
Mar 23, 2026
107.60
108.90
102.00
108.90
108.90
20,577,527
Mar 19, 2026
105.40
109.80
104.50
109.80
109.80
5,828,486
Mar 18, 2026
108.90
109.40
105.60
105.70
105.70
8,836,224
Mar 17, 2026
107.10
108.20
104.90
107.90
107.90
8,779,332
Mar 16, 2026
3.64
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 16, 2026
108.30
108.30
104.80
105.60
105.60
7,014,624
Mar 13, 2026
111.70
111.80
108.10
109.70
106.06
11,431,831
Mar 12, 2026
111.20
113.80
110.70
112.00
108.28
12,887,941
Mar 11, 2026
111.70
113.20
110.60
111.60
107.90
12,361,125
Mar 10, 2026
112.60
112.90
109.30
112.10
108.38
19,430,184
Mar 9, 2026
105.70
109.00
104.20
108.90
105.29
12,365,452
Mar 6, 2026
110.80
111.70
108.00
108.50
104.90
9,780,415
Mar 5, 2026
112.20
113.00
109.40
111.40
107.70
11,061,522
Mar 4, 2026
108.50
109.20
105.70
107.80
104.22
14,707,685
Mar 3, 2026
111.50
112.90
108.40
108.50
104.90
9,127,332
Mar 2, 2026
106.40
112.90
106.30
111.70
107.99
12,792,189
Feb 27, 2026
118.60
119.60
113.60
115.90
112.05
20,584,615
Feb 26, 2026
117.10
119.50
116.10
118.60
114.66
11,811,512
Feb 25, 2026
120.30
121.00
117.10
117.10
113.21
11,549,630
Feb 24, 2026
120.00
120.30
118.10
119.60
115.63
11,239,165
Feb 23, 2026
123.50
123.90
119.70
120.60
116.60
19,620,689
Feb 20, 2026
120.80
121.70
119.70
121.30
117.28
12,234,686
Feb 19, 2026
125.10
125.20
119.80
120.80
116.79
20,531,683
Feb 18, 2026
128.20
128.60
123.30
123.90
119.79
24,942,007
Feb 17, 2026
134.00
134.00
127.80
127.80
123.56
24,247,700
Feb 16, 2026
131.00
135.40
130.00
134.30
129.84
25,437,506
Feb 13, 2026
127.40
129.00
126.00
129.00
124.72
14,641,188
Feb 12, 2026
120.30
127.20
119.90
127.20
122.98
20,866,029
Feb 11, 2026
115.00
121.00
114.10
120.20
116.21
26,262,678
Feb 10, 2026
118.00
118.40
115.30
115.90
112.05
29,452,264
Feb 9, 2026
116.80
120.30
116.20
119.40
115.44
23,719,238
Feb 6, 2026
114.90
117.30
114.40
115.70
111.86
18,213,099
Feb 5, 2026
115.80
118.20
114.70
115.20
111.38
20,186,149
Feb 4, 2026
117.10
117.40
115.20
115.80
111.96
16,417,015
Feb 3, 2026
114.60
117.40
114.30
116.50
112.63
24,195,365
Feb 2, 2026
112.70
115.50
111.10
113.80
110.02
27,580,196
Jan 30, 2026
112.80
115.50
110.90
113.70
109.93
28,055,221
Jan 29, 2026
112.00
113.30
110.40
112.10
108.38
23,141,852
Jan 28, 2026
109.90
110.70
108.30
110.30
106.64
24,065,255
Jan 27, 2026
109.90
112.00
107.90
109.20
105.58
30,433,473
Jan 26, 2026
104.10
108.10
103.60
107.80
104.22
21,764,383
Jan 23, 2026
104.60
106.00
104.60
105.10
101.61
16,388,543
Jan 22, 2026
104.10
105.00
102.20
103.90
100.45
18,249,970
Jan 21, 2026
103.00
104.30
100.90
103.10
99.68
16,829,441
Jan 20, 2026
103.40
104.30
102.30
103.00
99.58
13,606,014
Jan 19, 2026
106.00
106.70
103.50
103.70
100.26
16,678,453
Jan 16, 2026
104.50
107.70
103.50
105.40
101.90
23,559,661
Jan 15, 2026
101.50
105.30
100.40
104.30
100.84
25,501,044
Jan 14, 2026
101.40
104.00
100.40
101.60
98.23
23,310,211
Jan 13, 2026
98.75
101.40
98.20
100.90
97.55
26,670,413
Jan 12, 2026
98.50
99.70
97.85
98.80
95.52
19,155,230
Jan 9, 2026
98.55
99.60
97.70
98.45
95.18
16,609,632
Jan 8, 2026
97.55
98.50
96.10
98.10
94.84
15,482,817
Jan 7, 2026
99.15
99.25
97.05
97.55
94.31
16,924,475
Jan 6, 2026
96.30
98.35
96.00
98.25
94.99
18,203,266
Jan 5, 2026
95.60
96.85
94.65
96.20
93.01
16,664,893
Jan 2, 2026
92.90
95.60
92.80
95.60
92.43
11,143,630
Dec 31, 2025
92.65
93.50
92.30
92.65
89.58
9,173,654
Dec 30, 2025
91.15
92.80
90.75
92.65
89.58
15,516,418
Dec 29, 2025
94.30
94.40
90.95
91.05
88.03
14,775,405
Dec 26, 2025
95.10
95.15
93.85
94.30
91.17
7,919,876
Dec 25, 2025
95.70
96.15
95.00
95.10
91.94
4,525,227
Dec 24, 2025
94.25
95.70
93.80
95.45
92.28
9,637,712
Dec 23, 2025
94.45
95.40
93.90
94.45
91.32
10,724,916
Dec 22, 2025
95.75
96.00
94.50
94.50
91.36
9,779,905
Dec 19, 2025
96.05
96.15
94.65
95.35
92.19
12,706,645
Dec 18, 2025
97.25
97.25
95.10
96.05
92.86
16,444,112
Dec 17, 2025
97.40
97.90
96.05
97.25
94.02
10,962,136
Dec 16, 2025
99.25
99.25
97.20
97.40
94.17
13,308,144
Dec 15, 2025
97.00
99.90
96.50
99.30
96.01
19,229,964
Dec 12, 2025
94.80
97.10
94.15
96.90
93.68
22,877,575
Dec 11, 2025
90.70
94.20
90.70
93.65
90.54
26,615,299
Dec 10, 2025
91.40
92.05
90.35
90.50
87.50
16,845,037
Dec 9, 2025
92.50
92.95
90.65
91.35
88.32
14,791,581
Dec 8, 2025
91.10
93.25
91.10
92.25
89.19
20,096,529
Dec 5, 2025
90.40
93.05
90.20
90.80
87.79
24,452,112
Dec 4, 2025
90.35
90.85
89.85
90.35
87.35
13,795,142
Dec 3, 2025
6.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 3, 2025
93.80
93.80
90.20
90.20
87.21
31,288,317
Dec 2, 2025
96.70
99.00
96.25
98.20
89.09
26,118,744
Dec 1, 2025
94.60
96.75
94.05
96.65
87.69
19,472,039
Nov 28, 2025
95.20
96.05
94.25
94.60
85.83
11,820,595
Nov 27, 2025
95.45
96.55
95.05
95.15
86.33
15,188,501
Nov 26, 2025
94.90
95.75
94.35
95.00
86.19
12,834,067
Nov 25, 2025
94.30
95.80
93.80
94.45
85.69
13,316,484
Nov 24, 2025
93.85
94.20
93.05
94.20
85.46
12,852,808
Nov 21, 2025
95.00
95.00
93.35
94.05
85.33
10,851,043
Nov 20, 2025
95.50
95.90
94.65
95.45
86.60
10,480,946
Nov 19, 2025
94.55
95.80
93.75
95.05
86.23
14,509,351
Nov 18, 2025
94.50
95.30
93.45
94.20
85.46
11,276,808
Nov 17, 2025
95.15
95.80
93.75
94.60
85.83
13,170,438
Nov 14, 2025
94.20
94.70
92.70
94.70
85.92
8,711,132
Nov 13, 2025
94.80
95.30
93.50
94.70
85.92
10,807,019
Nov 12, 2025
95.00
95.95
94.25
94.35
85.60
10,601,542
Nov 11, 2025
96.50
97.85
93.50
94.40
85.64
22,344,573
Nov 10, 2025
97.30
98.95
96.45
96.45
87.50
17,111,313
Nov 7, 2025
97.90
97.90
94.90
97.10
88.09
17,546,214
Nov 6, 2025
101.00
101.40
97.40
97.90
88.82
20,899,881
Nov 5, 2025
98.50
99.80
97.40
99.30
90.09
13,749,181
Nov 4, 2025
100.10
100.60
97.40
98.50
89.36
12,807,446
Nov 3, 2025
99.40
101.80
99.40
100.10
90.82
13,022,631
