Otokar Otomotiv ve Savunma Sanayi A.S. OTKAR
BIST · Türkiye · Consumer Durables
₺309.50+28.00 (+9.95%)
Market closed· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺309.50 | +9.95% | ₺309.50 | ₺309.50 | ₺309.50 | 99.90K |
| 2026-09-30 | ₺281.50 | -2.00% | ₺287.50 | ₺289.75 | ₺275.00 | 290.51K |
| 2026-09-29 | ₺287.25 | -3.77% | ₺298.50 | ₺300.75 | ₺287.25 | 221.72K |
| 2026-09-28 | ₺298.50 | -1.57% | ₺304.25 | ₺304.75 | ₺291.50 | 268.39K |
| 2026-09-25 | ₺303.25 | -0.90% | ₺306.00 | ₺309.00 | ₺301.75 | 139.50K |
| 2026-09-24 | ₺306.00 | -3.09% | ₺301.50 | ₺315.75 | ₺300.00 | 328.04K |
| 2026-09-23 | ₺315.75 | +2.60% | ₺307.75 | ₺319.00 | ₺306.00 | 481.51K |
| 2026-09-22 | ₺307.75 | +1.90% | ₺302.00 | ₺311.50 | ₺300.00 | 429.01K |
| 2026-09-21 | ₺302.00 | -0.90% | ₺304.50 | ₺304.50 | ₺292.25 | 297.27K |
| 2026-09-18 | ₺304.75 | -0.57% | ₺307.50 | ₺307.50 | ₺296.25 | 488.99K |
| 2026-09-17 | ₺306.50 | +1.91% | ₺300.00 | ₺307.50 | ₺294.00 | 347.87K |
| 2026-09-16 | ₺300.75 | -1.07% | ₺304.00 | ₺305.25 | ₺289.50 | 385.01K |
| 2026-09-15 | ₺304.00 | -3.03% | ₺313.50 | ₺314.50 | ₺303.50 | 330.13K |
| 2026-09-14 | ₺313.50 | -2.03% | ₺320.50 | ₺321.25 | ₺312.25 | 203.40K |
| 2026-09-11 | ₺320.00 | +0.39% | ₺319.00 | ₺321.25 | ₺316.00 | 133.50K |
| 2026-09-10 | ₺318.75 | -1.77% | ₺325.50 | ₺326.50 | ₺316.50 | 264.10K |
| 2026-09-09 | ₺324.50 | -1.67% | ₺331.00 | ₺331.75 | ₺315.75 | 633.16K |
| 2026-09-08 | ₺330.00 | +4.02% | ₺318.25 | ₺331.00 | ₺315.00 | 563.95K |
| 2026-09-07 | ₺317.25 | +1.68% | ₺313.25 | ₺318.00 | ₺312.00 | 306.64K |
| 2026-09-04 | ₺312.00 | +1.13% | ₺307.50 | ₺313.50 | ₺307.50 | 206.49K |
| 2026-09-03 | ₺308.50 | -2.53% | ₺317.00 | ₺320.00 | ₺308.50 | 199.05K |
| 2026-09-02 | ₺316.50 | -1.40% | ₺321.00 | ₺325.00 | ₺316.00 | 369.51K |
| 2026-09-01 | ₺321.00 | +1.02% | ₺317.75 | ₺322.75 | ₺316.00 | 239.62K |
| 2026-08-31 | ₺317.75 | -4.22% | ₺332.75 | ₺332.75 | ₺316.25 | 326.42K |
| 2026-08-28 | ₺331.75 | +1.14% | ₺328.00 | ₺335.25 | ₺326.25 | 240.04K |
| 2026-08-27 | ₺328.00 | -2.09% | ₺335.00 | ₺338.00 | ₺328.00 | 258.89K |
| 2026-08-26 | ₺335.00 | +0.75% | ₺333.00 | ₺339.25 | ₺331.25 | 469.38K |
| 2026-08-25 | ₺332.50 | +0.61% | ₺332.25 | ₺337.00 | ₺329.75 | 674.66K |
| 2026-08-24 | ₺330.50 | +4.42% | ₺317.50 | ₺334.75 | ₺317.50 | 1.03M |
| 2026-08-21 | ₺316.50 | -0.63% | ₺318.25 | ₺321.50 | ₺315.75 | 420.08K |
| 2026-08-20 | ₺318.50 | -1.47% | ₺323.25 | ₺330.50 | ₺315.50 | 472.10K |
| 2026-08-19 | ₺323.25 | +0.70% | ₺321.00 | ₺329.50 | ₺317.50 | 894.11K |
| 2026-08-18 | ₺321.00 | +1.26% | ₺317.25 | ₺331.00 | ₺317.00 | 779.91K |
| 2026-08-17 | ₺317.00 | +1.68% | ₺312.00 | ₺323.75 | ₺309.00 | 870.46K |
| 2026-08-14 | ₺311.75 | -2.81% | ₺320.00 | ₺321.75 | ₺311.75 | 477.00K |
| 2026-08-13 | ₺320.75 | +0.16% | ₺323.25 | ₺329.75 | ₺315.75 | 1.21M |
| 2026-08-12 | ₺320.25 | +9.96% | ₺291.50 | ₺320.25 | ₺290.00 | 1.41M |
| 2026-08-11 | ₺291.25 | +0.26% | ₺290.75 | ₺298.00 | ₺285.50 | 669.10K |
| 2026-08-10 | ₺290.50 | +6.41% | ₺274.50 | ₺296.25 | ₺274.25 | 941.35K |
| 2026-08-07 | ₺273.00 | -2.33% | ₺279.50 | ₺281.50 | ₺270.00 | 644.65K |
| 2026-08-06 | ₺279.50 | -3.79% | ₺292.00 | ₺294.50 | ₺279.50 | 686.23K |
| 2026-08-05 | ₺290.50 | -2.68% | ₺298.75 | ₺299.75 | ₺290.50 | 567.70K |
| 2026-08-04 | ₺298.50 | +1.70% | ₺294.75 | ₺300.50 | ₺294.00 | 522.43K |
| 2026-08-03 | ₺293.50 | -3.77% | ₺288.50 | ₺304.50 | ₺288.50 | 822.96K |
| 2026-07-31 | ₺305.00 | +0.33% | ₺310.00 | ₺310.00 | ₺303.00 | 344.28K |
| 2026-07-30 | ₺304.00 | +0.41% | ₺302.75 | ₺310.25 | ₺301.50 | 363.20K |
| 2026-07-29 | ₺302.75 | -3.27% | ₺314.25 | ₺314.50 | ₺301.25 | 433.24K |
| 2026-07-28 | ₺313.00 | -2.95% | ₺323.50 | ₺323.50 | ₺312.75 | 364.22K |
| 2026-07-27 | ₺322.50 | -1.38% | ₺328.00 | ₺331.00 | ₺322.50 | 306.73K |
| 2026-07-24 | ₺327.00 | -1.80% | ₺333.00 | ₺342.00 | ₺324.00 | 625.46K |
| 2026-07-23 | ₺333.00 | +3.50% | ₺321.75 | ₺347.75 | ₺321.50 | 1.78M |
| 2026-07-22 | ₺321.75 | -0.77% | ₺325.25 | ₺326.00 | ₺321.75 | 358.32K |
| 2026-07-21 | ₺324.25 | -1.74% | ₺330.50 | ₺330.50 | ₺324.25 | 372.89K |
| 2026-07-20 | ₺330.00 | +0.53% | ₺328.50 | ₺331.00 | ₺327.25 | 419.41K |
| 2026-07-17 | ₺328.25 | -1.57% | ₺333.00 | ₺333.00 | ₺328.00 | 319.62K |
| 2026-07-16 | ₺333.50 | +0.91% | ₺330.50 | ₺334.75 | ₺330.00 | 426.70K |
| 2026-07-14 | ₺330.50 | -0.08% | ₺330.00 | ₺331.00 | ₺327.00 | 396.22K |
| 2026-07-13 | ₺330.75 | -2.14% | ₺336.75 | ₺336.75 | ₺330.75 | 302.15K |
| 2026-07-10 | ₺338.00 | +1.43% | ₺334.25 | ₺339.25 | ₺333.00 | 678.92K |
| 2026-07-09 | ₺333.25 | -4.79% | ₺354.00 | ₺354.25 | ₺332.25 | 1.15M |
| 2026-07-08 | ₺350.00 | -4.37% | ₺365.00 | ₺367.75 | ₺350.00 | 822.20K |
| 2026-07-07 | ₺366.00 | -2.14% | ₺374.25 | ₺374.75 | ₺363.50 | 764.17K |
| 2026-07-06 | ₺374.00 | -3.67% | ₺393.50 | ₺395.25 | ₺366.50 | 1.63M |
| 2026-07-03 | ₺388.25 | +2.98% | ₺377.00 | ₺390.50 | ₺375.00 | 1.63M |
| 2026-07-02 | ₺377.00 | +3.86% | ₺375.50 | ₺385.25 | ₺370.00 | 3.96M |
| 2026-07-01 | ₺363.00 | -3.39% | ₺376.00 | ₺383.75 | ₺361.50 | 1.56M |
| 2026-06-30 | ₺375.75 | +0.33% | ₺375.00 | ₺376.25 | ₺370.25 | 702.68K |
| 2026-06-29 | ₺374.50 | +2.25% | ₺371.50 | ₺376.50 | ₺368.25 | 2.52M |
| 2026-06-26 | ₺366.25 | +2.23% | ₺361.00 | ₺368.75 | ₺360.00 | 4.27M |
| 2026-06-25 | ₺358.25 | +0.21% | ₺358.00 | ₺363.00 | ₺353.50 | 1.48M |
| 2026-06-24 | ₺357.50 | 0.00% | ₺357.50 | ₺358.25 | ₺356.75 | 688.85K |
| 2026-06-23 | ₺357.50 | +0.07% | ₺357.25 | ₺358.00 | ₺355.50 | 1.04M |
| 2026-06-22 | ₺357.25 | +1.49% | ₺352.50 | ₺360.50 | ₺352.00 | 1.90M |
| 2026-06-19 | ₺352.00 | -0.28% | ₺350.00 | ₺354.00 | ₺350.00 | 868.72K |
| 2026-06-18 | ₺353.00 | +0.50% | ₺352.00 | ₺354.75 | ₺352.00 | 514.25K |
| 2026-06-17 | ₺351.25 | -1.89% | ₺358.25 | ₺359.75 | ₺351.25 | 1.29M |
| 2026-06-16 | ₺358.00 | +0.49% | ₺357.00 | ₺358.25 | ₺355.00 | 1.16M |
| 2026-06-15 | ₺356.25 | +2.44% | ₺348.50 | ₺357.00 | ₺348.50 | 1.89M |
| 2026-06-12 | ₺347.75 | +0.22% | ₺351.00 | ₺355.25 | ₺346.75 | 2.65M |
| 2026-06-11 | ₺347.00 | -1.91% | ₺351.50 | ₺356.00 | ₺343.50 | 702.14K |
| 2026-06-10 | ₺353.75 | -2.08% | ₺360.50 | ₺362.25 | ₺351.50 | 633.49K |
| 2026-06-09 | ₺361.25 | -1.77% | ₺368.00 | ₺370.00 | ₺361.25 | 736.22K |
| 2026-06-08 | ₺367.75 | -2.00% | ₺374.75 | ₺374.75 | ₺367.00 | 596.77K |
| 2026-06-05 | ₺375.25 | -1.05% | ₺380.00 | ₺386.00 | ₺374.75 | 720.38K |
| 2026-06-04 | ₺379.25 | +2.09% | ₺376.50 | ₺387.75 | ₺375.50 | 1.48M |
| 2026-06-03 | ₺371.50 | +0.20% | ₺372.75 | ₺382.75 | ₺371.25 | 1.25M |
| 2026-06-02 | ₺370.75 | +0.47% | ₺371.50 | ₺373.25 | ₺368.50 | 643.34K |
| 2026-06-01 | ₺369.00 | 0.00% | ₺369.25 | ₺379.75 | ₺368.50 | 796.32K |
| 2026-05-29 | ₺369.00 | 0.00% | ₺369.00 | ₺369.00 | ₺369.00 | 0 |
| 2026-05-28 | ₺369.00 | 0.00% | ₺369.00 | ₺369.00 | ₺369.00 | 0 |