OTKAR
OTOKAR OTOMOTİV VE SAVUNMA SANAYİ A.Ş. (OTKAR)
336.750
₺
-4.500 (%-1.32)
OTKAR: OTOKAR OTOMOTİV VE SAVUNMA SANAYİ A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for OTOKAR OTOMOTİV VE SAVUNMA SANAYİ A.Ş..
Historical Chart
Loading chart...
Average
OPEN 458.0169
CLOSE 457.4572
Low
LOW 358
High
HIGH 584
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 483 | 485 | 472.75 | 473.75 |
| 01/02/2025 | 474 | 479.5 | 464.75 | 473.75 |
| 01/05/2025 | 480 | 483 | 474.75 | 478.25 |
| 01/06/2025 | 478.25 | 487.25 | 475.25 | 477.25 |
| 01/07/2025 | 475 | 478 | 461.25 | 461.25 |
| 01/08/2025 | 461.25 | 467.25 | 454.5 | 455 |
| 01/09/2025 | 455.75 | 456.5 | 446.75 | 447.75 |
| 01/12/2025 | 448.5 | 450 | 428.75 | 429.25 |
| 01/13/2025 | 431.5 | 435 | 420 | 420 |
| 01/14/2025 | 420 | 421.75 | 408.5 | 412.75 |
| 01/15/2025 | 415.75 | 430 | 415.5 | 423.25 |
| 01/16/2025 | 423.5 | 433 | 422.5 | 430 |
| 01/19/2025 | 431.25 | 433.5 | 424.75 | 428.75 |
| 01/20/2025 | 428.5 | 431 | 420.5 | 427.5 |
| 01/21/2025 | 426.75 | 427.5 | 420 | 425 |
| 01/22/2025 | 425 | 426 | 417 | 417 |
| 01/23/2025 | 417 | 419.5 | 413.5 | 415.75 |
| 01/26/2025 | 415.75 | 420 | 409.5 | 416.5 |
| 01/27/2025 | 416.5 | 421.5 | 415 | 420 |
| 01/28/2025 | 423.5 | 425.75 | 410.5 | 411.25 |
| 01/29/2025 | 411.25 | 421 | 411.25 | 418.75 |
| 01/30/2025 | 417 | 423.5 | 410.25 | 411.75 |
| 02/02/2025 | 410 | 410 | 401 | 402 |
| 02/03/2025 | 404 | 408.5 | 396 | 403 |
| 02/04/2025 | 398.75 | 403 | 390 | 392.5 |
| 02/05/2025 | 390 | 398 | 387 | 396 |
| 02/06/2025 | 395 | 398 | 391.5 | 397.25 |
| 02/09/2025 | 397.25 | 401 | 393.5 | 396.75 |
| 02/10/2025 | 396.75 | 401.25 | 394 | 397.5 |
| 02/11/2025 | 397.5 | 407 | 391.25 | 392 |
| 02/12/2025 | 393 | 396.5 | 391.5 | 395 |
| 02/13/2025 | 395 | 395.75 | 392 | 395.75 |
| 02/16/2025 | 395.75 | 398 | 389 | 389 |
| 02/17/2025 | 389.25 | 393 | 386 | 389.25 |
| 02/18/2025 | 391 | 403.75 | 390.5 | 392 |
| 02/19/2025 | 392.25 | 400 | 392 | 398.75 |
| 02/20/2025 | 398 | 400 | 385.5 | 390 |
| 02/23/2025 | 392 | 398 | 391.25 | 391.25 |
| 02/24/2025 | 392.75 | 395 | 382 | 390.75 |
| 02/25/2025 | 390.75 | 392 | 385.25 | 392 |
| 02/26/2025 | 391 | 396.75 | 387.25 | 391.25 |
| 02/27/2025 | 391.25 | 399 | 388.5 | 391 |
| 03/02/2025 | 393 | 406.75 | 392.25 | 403.25 |
| 03/03/2025 | 403.25 | 418.5 | 403.25 | 410 |
| 03/04/2025 | 413.25 | 425 | 411.5 | 420 |
| 03/05/2025 | 421.5 | 447 | 420 | 447 |
| 03/06/2025 | 447 | 455.75 | 441.5 | 455.75 |
| 03/09/2025 | 457.5 | 472.5 | 455 | 459 |
| 03/10/2025 | 458 | 472.5 | 454.5 | 470 |
| 03/11/2025 | 472.25 | 475.75 | 460 | 466.25 |
| 03/12/2025 | 467 | 477.5 | 466.5 | 473.75 |
| 03/13/2025 | 475 | 494.75 | 473.75 | 494.75 |
| 03/16/2025 | 499.5 | 507.5 | 485.5 | 505.5 |
| 03/17/2025 | 505 | 516.5 | 498.75 | 512.5 |
| 03/18/2025 | 467.5 | 491.25 | 461.25 | 461.25 |
| 03/19/2025 | 461.25 | 488 | 456.5 | 471.25 |
| 03/20/2025 | 471 | 476 | 431.25 | 451.25 |
| 03/23/2025 | 451 | 466.5 | 436.25 | 456.75 |
| 03/24/2025 | 461 | 495 | 461 | 490.25 |
| 03/25/2025 | 488 | 494 | 476 | 488 |
| 03/26/2025 | 488.25 | 495 | 478 | 483 |
| 03/27/2025 | 480.5 | 493.75 | 471.25 | 493.75 |
| 04/01/2025 | 490 | 491.5 | 477 | 480.5 |
| 04/02/2025 | 478.5 | 489.25 | 467.75 | 468 |
| 04/03/2025 | 468 | 469 | 455.5 | 461.5 |
| 04/06/2025 | 452 | 475.5 | 443 | 473 |
| 04/07/2025 | 478 | 479 | 466 | 470 |
| 04/08/2025 | 461 | 467.75 | 438 | 453.25 |
| 04/09/2025 | 463.25 | 464.25 | 441.5 | 441.5 |
| 04/10/2025 | 440 | 443 | 425.5 | 428.75 |
| 04/13/2025 | 430.75 | 432.5 | 423.25 | 423.25 |
| 04/14/2025 | 424 | 424 | 403.25 | 407.75 |
| 04/15/2025 | 407 | 407.5 | 393 | 395.25 |
| 04/16/2025 | 395.5 | 412 | 392.25 | 408.25 |
| 04/17/2025 | 410 | 412 | 392.75 | 392.75 |
| 04/20/2025 | 392.75 | 408 | 392.75 | 401.5 |
| 04/21/2025 | 404.5 | 406.75 | 390 | 393.75 |
| 04/23/2025 | 393.75 | 396 | 386 | 393.75 |
| 04/24/2025 | 400.25 | 402 | 392 | 394 |
| 04/27/2025 | 395.25 | 396.5 | 377.25 | 377.25 |
| 04/28/2025 | 378 | 398 | 378 | 387 |
| 04/29/2025 | 387 | 392.75 | 375.5 | 377.25 |
| 05/01/2025 | 377 | 385.25 | 376.5 | 379.25 |
| 05/04/2025 | 380.5 | 382 | 358 | 360.25 |
| 05/05/2025 | 360.25 | 366.5 | 358 | 365.25 |
| 05/06/2025 | 368 | 381 | 362.75 | 381 |
| 05/07/2025 | 381 | 408.5 | 376.5 | 400.25 |
| 05/08/2025 | 398 | 400.25 | 387 | 387 |
| 05/11/2025 | 391 | 398 | 385.5 | 396 |
| 05/12/2025 | 396 | 405 | 385 | 401.25 |
| 05/13/2025 | 401.5 | 429.25 | 401.25 | 420 |
| 05/14/2025 | 420.25 | 428.5 | 411.25 | 419.25 |
| 05/15/2025 | 420 | 438 | 418 | 438 |
| 05/19/2025 | 441 | 442.5 | 419 | 423 |
| 05/20/2025 | 423.25 | 427.5 | 413.5 | 418 |
| 05/21/2025 | 418 | 431.75 | 416.5 | 424.25 |
| 05/22/2025 | 424.5 | 426 | 411 | 411 |
| 05/25/2025 | 411.5 | 414.5 | 400 | 400 |
| 05/26/2025 | 400 | 405.5 | 390.75 | 390.75 |
| 05/27/2025 | 390 | 399.5 | 386.25 | 394.75 |
| 05/28/2025 | 394.75 | 399.25 | 386 | 386 |
| 05/29/2025 | 386 | 390.75 | 377.75 | 388 |
| 06/01/2025 | 382.5 | 386 | 374.5 | 376 |
| 06/02/2025 | 376.5 | 395.25 | 376.5 | 395.25 |
| 06/03/2025 | 390 | 394.5 | 385.5 | 392.5 |
| 06/04/2025 | 392.75 | 399.75 | 389.5 | 396.75 |
| 06/09/2025 | 396.75 | 404.75 | 395.75 | 401.5 |
| 06/10/2025 | 402 | 412.25 | 399.75 | 400 |
| 06/11/2025 | 399.75 | 399.75 | 388 | 388 |
| 06/12/2025 | 384 | 396.25 | 365.25 | 375 |
| 06/15/2025 | 375 | 383 | 369.5 | 379 |
| 06/16/2025 | 378.75 | 394.25 | 376.5 | 392 |
| 06/17/2025 | 398 | 406.5 | 378 | 378 |
| 06/18/2025 | 380 | 390.25 | 378 | 379 |
| 06/19/2025 | 383 | 385 | 364 | 371 |
| 06/22/2025 | 372 | 379 | 367.75 | 378 |
| 06/23/2025 | 383 | 389 | 370 | 389 |
| 06/24/2025 | 389 | 395.75 | 383.5 | 392 |
| 06/25/2025 | 392 | 394 | 380 | 380 |
| 06/26/2025 | 378.75 | 385.25 | 378.25 | 383.75 |
| 06/29/2025 | 383.75 | 410 | 381 | 409.75 |
| 06/30/2025 | 409.5 | 414.25 | 402.75 | 407 |
| 07/01/2025 | 407.5 | 417.25 | 405 | 409 |
| 07/02/2025 | 411 | 421.5 | 410.5 | 418 |
| 07/03/2025 | 422 | 423.5 | 412 | 423.5 |
| 07/06/2025 | 419.25 | 420 | 411.5 | 413 |
| 07/07/2025 | 418 | 423.5 | 409.75 | 410 |
| 07/08/2025 | 410 | 416.5 | 410 | 412.75 |
| 07/09/2025 | 417 | 436 | 417 | 434.75 |
| 07/10/2025 | 434.75 | 457 | 434.75 | 450 |
| 07/13/2025 | 449 | 456.5 | 444.25 | 450 |
| 07/15/2025 | 450 | 457.5 | 439 | 442 |
| 07/16/2025 | 445 | 462 | 445 | 461.75 |
| 07/17/2025 | 465.5 | 471 | 459.25 | 463.5 |
| 07/20/2025 | 463.5 | 499 | 462.25 | 493.5 |
| 07/21/2025 | 493.5 | 503.5 | 487.25 | 489.5 |
| 07/22/2025 | 490 | 522.5 | 490 | 509 |
| 07/23/2025 | 508 | 509.5 | 497.5 | 505 |
| 07/24/2025 | 505 | 510.5 | 496 | 504.5 |
| 07/27/2025 | 504.5 | 511.5 | 499 | 504 |
| 07/28/2025 | 522 | 530 | 517 | 520.5 |
| 07/29/2025 | 535 | 559.5 | 525.5 | 547 |
| 07/30/2025 | 548 | 562.5 | 548 | 552.5 |
| 07/31/2025 | 553 | 571.5 | 552 | 570 |
| 08/03/2025 | 570.5 | 575 | 552 | 557 |
| 08/04/2025 | 559 | 568 | 559 | 565 |
| 08/05/2025 | 565 | 575.5 | 559.5 | 569 |
| 08/06/2025 | 571.5 | 572 | 565.5 | 569.5 |
| 08/07/2025 | 570 | 584 | 570 | 572.5 |
| 08/10/2025 | 573.5 | 577 | 563 | 565.5 |
| 08/11/2025 | 565.5 | 570.5 | 556 | 563 |
| 08/12/2025 | 561.5 | 566 | 557 | 562.5 |
| 08/13/2025 | 565 | 572.5 | 550 | 564 |
| 08/14/2025 | 567 | 567 | 555 | 558 |
| 08/17/2025 | 557.5 | 566 | 550 | 563 |
| 08/18/2025 | 563 | 568 | 554.5 | 560 |
| 08/19/2025 | 563 | 571.5 | 553 | 569 |
| 08/20/2025 | 569 | 570.5 | 562 | 565.5 |
| 08/21/2025 | 566 | 581 | 565 | 571 |
| 08/24/2025 | 572 | 578.5 | 570 | 575 |
| 08/25/2025 | 575 | 576.5 | 569 | 574 |
| 08/26/2025 | 576.5 | 581 | 569 | 571.5 |
| 08/27/2025 | 574 | 577 | 563 | 570 |
| 08/28/2025 | 567.5 | 573.5 | 562 | 564.5 |
| 08/31/2025 | 569.5 | 569.5 | 551 | 557 |
| 09/01/2025 | 558.5 | 558.5 | 519.5 | 536 |
| 09/02/2025 | 536 | 540 | 510 | 520 |
| 09/03/2025 | 520 | 527 | 494.5 | 501.5 |
| 09/04/2025 | 505 | 509 | 485 | 485 |
| 09/07/2025 | 475 | 486 | 471.5 | 475.25 |
| 09/08/2025 | 475.25 | 493.25 | 474.75 | 487.25 |
| 09/09/2025 | 500 | 512 | 494.5 | 511.5 |
| 09/10/2025 | 511.5 | 517.5 | 494.5 | 495 |
| 09/11/2025 | 498.5 | 502.5 | 490.5 | 494.75 |
| 09/14/2025 | 491.25 | 521 | 488.75 | 521 |
| 09/15/2025 | 521 | 546.5 | 519.5 | 546.5 |
| 09/16/2025 | 546.5 | 556.5 | 535 | 540 |
| 09/17/2025 | 542.5 | 549 | 527 | 533 |
| 09/18/2025 | 533 | 547 | 527.5 | 545 |
| 09/21/2025 | 555 | 569 | 552.5 | 557.5 |
| 09/22/2025 | 552 | 555 | 538 | 542 |
| 09/23/2025 | 543.5 | 544.5 | 517 | 540.5 |
| 09/24/2025 | 541 | 546.5 | 535.5 | 538.5 |
| 09/25/2025 | 539 | 542.5 | 528.5 | 530.5 |
| 09/28/2025 | 531 | 534 | 510 | 517 |
| 09/29/2025 | 517 | 520 | 508.5 | 512.5 |
| 09/30/2025 | 513 | 520.5 | 499.75 | 514.5 |
| 10/01/2025 | 515 | 524 | 504 | 510.5 |
| 10/02/2025 | 511 | 519 | 485.5 | 485.5 |
| 10/05/2025 | 492 | 509 | 490 | 490 |
| 10/06/2025 | 490 | 491.5 | 472.5 | 474.5 |
| 10/07/2025 | 476.5 | 476.75 | 468.75 | 469.75 |
| 10/08/2025 | 470 | 476.75 | 465.75 | 471 |
| 10/09/2025 | 473 | 473.25 | 462.25 | 467.75 |
| 10/12/2025 | 467.25 | 467.25 | 448 | 450 |
| 10/13/2025 | 451 | 451 | 429.25 | 431.5 |
| 10/14/2025 | 432 | 437 | 419.25 | 437 |
| 10/15/2025 | 437 | 437.25 | 425 | 426 |
| 10/16/2025 | 425 | 430.5 | 410 | 426.75 |
| 10/19/2025 | 430 | 431 | 411.25 | 427.25 |
| 10/20/2025 | 427.75 | 444.25 | 426.25 | 442.5 |
| 10/21/2025 | 444 | 452 | 431.25 | 432 |
| 10/22/2025 | 432 | 448 | 428.5 | 448 |
| 10/23/2025 | 445.75 | 469.5 | 441.75 | 457.25 |
| 10/26/2025 | 457.5 | 464.25 | 454 | 461 |
| 10/27/2025 | 461 | 461.5 | 456.25 | 459.25 |
| 10/29/2025 | 459.5 | 466.75 | 457.25 | 459.25 |
| 10/30/2025 | 460 | 463 | 454.25 | 459.5 |
| 11/02/2025 | 460.5 | 466 | 451 | 451 |
| 11/03/2025 | 450.25 | 474.25 | 445.75 | 470.75 |
| 11/04/2025 | 469.75 | 497.75 | 462.25 | 497 |
| 11/05/2025 | 497 | 498.25 | 479.25 | 495.75 |
| 11/06/2025 | 495 | 504.5 | 488.25 | 495 |
| 11/09/2025 | 496 | 502.5 | 480 | 489.25 |
| 11/10/2025 | 489.25 | 494 | 466 | 470 |
| 11/11/2025 | 470 | 471.5 | 455.5 | 459 |
| 11/12/2025 | 460 | 469 | 456.5 | 459 |
| 11/13/2025 | 459 | 460.25 | 452.75 | 458.25 |
| 11/16/2025 | 463.25 | 469.75 | 455 | 464 |
| 11/17/2025 | 463.5 | 468 | 457.75 | 465 |
| 11/18/2025 | 465 | 468.75 | 461.25 | 468 |
| 11/19/2025 | 468 | 473 | 463.25 | 471 |
| 11/20/2025 | 468.25 | 471 | 452.75 | 459 |
| 11/23/2025 | 458 | 458.5 | 452.25 | 454 |
| 11/24/2025 | 455 | 462.75 | 452.75 | 453.5 |
| 11/25/2025 | 453 | 459.75 | 452.5 | 454.75 |
| 11/26/2025 | 455.5 | 458.75 | 452 | 453.5 |
| 11/27/2025 | 455 | 462.75 | 453 | 458.5 |
| 11/30/2025 | 458.5 | 461.75 | 455.75 | 460.25 |
| 12/01/2025 | 475 | 492 | 475 | 484.75 |
| 12/02/2025 | 484.75 | 485 | 470.75 | 474.25 |
| 12/03/2025 | 474.25 | 491.75 | 471.5 | 487 |
| 12/04/2025 | 494.75 | 494.75 | 484 | 491 |
| 12/07/2025 | 493 | 540 | 493 | 529.5 |
| 12/08/2025 | 529.5 | 531 | 512 | 520 |
| 12/09/2025 | 520 | 528 | 500 | 507.5 |
| 12/10/2025 | 507.5 | 507.5 | 485 | 492.5 |
| 12/11/2025 | 494 | 499.75 | 493 | 496 |
| 12/14/2025 | 496.5 | 500 | 492.5 | 498.25 |
| 12/15/2025 | 499.75 | 499.75 | 489.5 | 489.5 |
| 12/16/2025 | 491.25 | 492 | 484 | 486 |
| 12/17/2025 | 486.75 | 495.25 | 486.75 | 495.25 |
| 12/18/2025 | 495.25 | 495.75 | 491 | 491 |
| 12/21/2025 | 494.75 | 497 | 482.5 | 484.5 |
| 12/22/2025 | 484.5 | 486.5 | 479.75 | 481 |
| 12/23/2025 | 481 | 481.75 | 475 | 477.25 |
| 12/24/2025 | 477.25 | 484.75 | 476 | 477.5 |
| 12/25/2025 | 477.5 | 479.75 | 475 | 478.75 |
| 12/28/2025 | 478.75 | 484.25 | 466 | 466 |
| 12/29/2025 | 466 | 481.5 | 456.75 | 474.75 |
| 12/30/2025 | 474.75 | 489.75 | 474.75 | 486 |