OTKAR
OTOKAR OTOMOTİV VE SAVUNMA SANAYİ A.Ş.
15:10:01
352 ₺
-1.000 (%-0.28)
Previous Close: 353·
Volatility: 1.130
Day Low₺350
Day High₺354
Market Data
Spot Rate
B:351.75
A:352
Week over week (WoW)
+1.22%
Month over month (MoM)
-4.61%
Year to date (YTD)
-27.57%
Year over year (YoY)
-6.88%
OTKAR: OTOKAR OTOMOTİV VE SAVUNMA SANAYİ A.Ş. Historical Data
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 14.2821
CLOSE 14.2339
Low
LOW 9.8326
High
HIGH 21.3214
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2018 | 19.5696 | 19.9641 | 19.5538 | 19.7274 |
| 01/02/2018 | 19.7274 | 19.9641 | 19.1434 | 19.2539 |
| 01/03/2018 | 19.2065 | 19.4906 | 19.1276 | 19.2697 |
| 01/04/2018 | 19.3801 | 19.5222 | 19.2697 | 19.3486 |
| 01/07/2018 | 19.4906 | 19.5538 | 19.1908 | 19.2855 |
| 01/08/2018 | 19.2855 | 19.3329 | 18.9067 | 18.9067 |
| 01/09/2018 | 18.9067 | 18.954 | 18.67 | 18.7173 |
| 01/10/2018 | 18.8278 | 18.8594 | 18.6069 | 18.8594 |
| 01/11/2018 | 18.9225 | 19.2697 | 18.8436 | 18.9067 |
| 01/14/2018 | 18.8751 | 19.0487 | 18.3228 | 18.3544 |
| 01/15/2018 | 18.307 | 18.4964 | 18.1492 | 18.4806 |
| 01/16/2018 | 18.3544 | 18.8751 | 18.3544 | 18.8594 |
| 01/17/2018 | 19.0961 | 19.0961 | 18.7173 | 18.7805 |
| 01/18/2018 | 18.812 | 18.9067 | 18.4175 | 18.4648 |
| 01/21/2018 | 18.5122 | 18.6227 | 18.307 | 18.4806 |
| 01/22/2018 | 18.5122 | 18.9067 | 18.4491 | 18.8594 |
| 01/23/2018 | 18.8594 | 19.2539 | 18.7805 | 19.0172 |
| 01/24/2018 | 19.0172 | 19.2539 | 18.7805 | 18.7805 |
| 01/25/2018 | 18.8278 | 19.8063 | 18.7489 | 19.759 |
| 01/28/2018 | 19.9168 | 20.4533 | 19.7274 | 19.8852 |
| 01/29/2018 | 19.8379 | 21.3214 | 19.7432 | 20.4849 |
| 01/30/2018 | 20.7532 | 21.1793 | 19.3486 | 19.4906 |
| 01/31/2018 | 19.5696 | 19.759 | 18.9698 | 18.9698 |
| 02/01/2018 | 19.0487 | 19.6327 | 19.0014 | 19.3012 |
| 02/04/2018 | 19.317 | 19.3801 | 18.6858 | 18.6858 |
| 02/05/2018 | 18.4017 | 18.5437 | 17.9913 | 18.1966 |
| 02/06/2018 | 18.5437 | 18.7647 | 18.4491 | 18.4491 |
| 02/07/2018 | 18.4964 | 18.5122 | 18.1492 | 18.1492 |
| 02/08/2018 | 18.3859 | 19.3329 | 18.2913 | 18.3386 |
| 02/11/2018 | 18.4964 | 18.7173 | 18.4491 | 18.4491 |
| 02/12/2018 | 18.5753 | 19.5064 | 18.5753 | 19.5064 |
| 02/13/2018 | 19.3012 | 19.3801 | 18.7016 | 18.9067 |
| 02/14/2018 | 19.0645 | 19.317 | 18.9225 | 19.2539 |
| 02/15/2018 | 19.3329 | 19.5379 | 19.0645 | 19.2855 |
| 02/18/2018 | 19.2539 | 19.2539 | 18.528 | 18.67 |
| 02/19/2018 | 19.1908 | 19.2539 | 18.2281 | 18.3859 |
| 02/20/2018 | 18.6542 | 18.7647 | 18.4333 | 18.6384 |
| 02/21/2018 | 18.6384 | 18.7331 | 18.5595 | 18.6227 |
| 02/22/2018 | 18.67 | 18.8909 | 18.67 | 18.6858 |
| 02/25/2018 | 18.9383 | 18.9383 | 18.7331 | 18.8278 |
| 02/26/2018 | 18.8594 | 19.2381 | 18.7016 | 18.7805 |
| 02/27/2018 | 18.6542 | 18.8909 | 18.6542 | 18.7805 |
| 02/28/2018 | 18.7647 | 19.0014 | 18.4806 | 18.5911 |
| 03/01/2018 | 18.5437 | 18.6858 | 18.0071 | 18.307 |
| 03/04/2018 | 18.4017 | 18.4175 | 18.2281 | 18.2755 |
| 03/05/2018 | 18.3228 | 18.3859 | 18.1966 | 18.2597 |
| 03/06/2018 | 18.165 | 18.4806 | 18.0702 | 18.4333 |
| 03/07/2018 | 18.4648 | 18.4806 | 18.2281 | 18.307 |
| 03/08/2018 | 18.3386 | 18.6069 | 18.307 | 18.3702 |
| 03/11/2018 | 18.4806 | 18.4964 | 18.2755 | 18.2755 |
| 03/12/2018 | 18.3228 | 18.3544 | 18.1334 | 18.1966 |
| 03/13/2018 | 18.2123 | 18.307 | 18.0387 | 18.086 |
| 03/14/2018 | 18.1492 | 18.2597 | 18.0387 | 18.086 |
| 03/15/2018 | 18.1492 | 18.1808 | 18.0071 | 18.023 |
| 03/18/2018 | 18.4806 | 18.5595 | 18.2281 | 18.3228 |
| 03/19/2018 | 18.4175 | 18.4333 | 18.0702 | 18.1966 |
| 03/20/2018 | 18.2281 | 18.5911 | 18.1966 | 18.4648 |
| 03/21/2018 | 18.6133 | 19.0827 | 18.419 | 18.937 |
| 03/22/2018 | 18.7751 | 18.937 | 18.5808 | 18.937 |
| 03/25/2018 | 19.0179 | 19.2445 | 18.9693 | 19.0988 |
| 03/26/2018 | 19.2607 | 19.2607 | 18.7103 | 18.759 |
| 03/27/2018 | 18.856 | 19.1474 | 18.759 | 18.856 |
| 03/28/2018 | 19.1312 | 19.2769 | 18.856 | 18.9208 |
| 03/29/2018 | 18.9208 | 18.9532 | 18.4676 | 18.4838 |
| 04/01/2018 | 18.6133 | 18.6618 | 18.2571 | 18.2571 |
| 04/02/2018 | 18.2733 | 18.4028 | 18.1277 | 18.1439 |
| 04/03/2018 | 18.1439 | 18.2086 | 17.7069 | 17.7716 |
| 04/04/2018 | 17.804 | 17.8202 | 17.5288 | 17.545 |
| 04/05/2018 | 17.545 | 17.804 | 17.3993 | 17.6907 |
| 04/08/2018 | 17.804 | 18.2571 | 17.3022 | 17.3022 |
| 04/09/2018 | 17.3832 | 17.3993 | 16.4444 | 16.4768 |
| 04/10/2018 | 16.3797 | 16.7519 | 15.0524 | 15.8617 |
| 04/11/2018 | 15.8617 | 16.1045 | 15.6271 | 15.8617 |
| 04/12/2018 | 15.9427 | 16.0155 | 15.7808 | 15.8617 |
| 04/15/2018 | 15.9184 | 16.3311 | 15.9184 | 16.2664 |
| 04/16/2018 | 16.3473 | 16.5416 | 15.8293 | 15.9103 |
| 04/17/2018 | 15.9912 | 16.2664 | 15.5704 | 16.1854 |
| 04/18/2018 | 16.1854 | 16.3149 | 16.0641 | 16.0722 |
| 04/19/2018 | 16.145 | 16.145 | 15.8455 | 15.8455 |
| 04/23/2018 | 15.8293 | 15.8293 | 14.4941 | 14.8097 |
| 04/24/2018 | 14.6721 | 14.6883 | 13.7576 | 13.8386 |
| 04/25/2018 | 13.879 | 13.9033 | 13.4177 | 13.4905 |
| 04/26/2018 | 13.5311 | 13.9437 | 13.3854 | 13.8629 |
| 04/29/2018 | 13.9114 | 13.9761 | 12.9484 | 13.0131 |
| 05/01/2018 | 13.0212 | 13.2155 | 12.7865 | 13.0698 |
| 05/02/2018 | 13.1102 | 13.2559 | 12.8755 | 12.8998 |
| 05/03/2018 | 12.8998 | 13.0536 | 12.7136 | 12.9403 |
| 05/06/2018 | 12.7865 | 12.8269 | 12.5113 | 12.56 |
| 05/07/2018 | 12.5275 | 12.6327 | 11.9205 | 11.9692 |
| 05/08/2018 | 11.8639 | 12.22 | 11.6293 | 12.0177 |
| 05/09/2018 | 11.953 | 12.1391 | 11.7587 | 11.9772 |
| 05/10/2018 | 11.9692 | 12.2119 | 11.872 | 11.9449 |
| 05/13/2018 | 11.9611 | 12.22 | 11.8882 | 12.1391 |
| 05/14/2018 | 12.1391 | 12.1391 | 11.7344 | 11.7344 |
| 05/15/2018 | 11.7344 | 11.9611 | 11.6616 | 11.8235 |
| 05/16/2018 | 11.8235 | 11.9368 | 11.7021 | 11.7506 |
| 05/17/2018 | 11.7668 | 12.0096 | 11.7182 | 11.8477 |
| 05/20/2018 | 11.8882 | 12.0987 | 11.7992 | 12.0987 |
| 05/21/2018 | 12.1795 | 12.5437 | 12.1391 | 12.22 |
| 05/22/2018 | 12.2362 | 12.4547 | 12.0015 | 12.3899 |
| 05/23/2018 | 12.4952 | 12.5032 | 11.9611 | 11.9934 |
| 05/24/2018 | 12.1229 | 12.4628 | 12.1229 | 12.4628 |
| 05/27/2018 | 12.5356 | 12.8755 | 12.5032 | 12.8675 |
| 05/28/2018 | 12.916 | 12.9484 | 12.5923 | 12.6813 |
| 05/29/2018 | 12.6813 | 12.7461 | 12.4628 | 12.6247 |
| 05/30/2018 | 12.6327 | 12.6732 | 12.3818 | 12.5032 |
| 05/31/2018 | 12.5194 | 12.5275 | 12.0258 | 12.2605 |
| 06/03/2018 | 12.2605 | 12.2929 | 12.0581 | 12.0662 |
| 06/04/2018 | 12.1148 | 12.2524 | 11.775 | 11.8558 |
| 06/05/2018 | 12.1553 | 12.2038 | 11.4674 | 12.1229 |
| 06/06/2018 | 12.1229 | 12.1634 | 11.783 | 12.0258 |
| 06/07/2018 | 12.0015 | 12.9484 | 11.6211 | 11.7182 |
| 06/10/2018 | 11.7344 | 11.8558 | 11.4188 | 11.613 |
| 06/11/2018 | 11.6293 | 11.7182 | 11.5079 | 11.5564 |
| 06/12/2018 | 11.5564 | 11.5726 | 11.3218 | 11.3379 |
| 06/13/2018 | 11.3298 | 11.4592 | 11.2731 | 11.3703 |
| 06/17/2018 | 11.3703 | 11.3865 | 11.2489 | 11.2489 |
| 06/18/2018 | 11.1761 | 11.3298 | 11.087 | 11.2327 |
| 06/19/2018 | 11.2731 | 11.4512 | 11.2246 | 11.4431 |
| 06/20/2018 | 11.435 | 11.6535 | 11.3945 | 11.5483 |
| 06/21/2018 | 11.5807 | 11.8963 | 11.5079 | 11.7911 |
| 06/24/2018 | 11.8558 | 12.1229 | 11.7992 | 12.1229 |
| 06/25/2018 | 12.1795 | 12.3414 | 12.05 | 12.0743 |
| 06/26/2018 | 12.0987 | 12.1391 | 11.7992 | 11.9044 |
| 06/27/2018 | 11.9044 | 12.0743 | 11.8963 | 11.9853 |
| 06/28/2018 | 12.0581 | 12.3576 | 12.0581 | 12.2119 |
| 07/01/2018 | 12.2119 | 12.8027 | 12.1391 | 12.5437 |
| 07/02/2018 | 12.6247 | 12.7461 | 12.3333 | 12.3576 |
| 07/03/2018 | 12.3576 | 12.4385 | 12.2686 | 12.2686 |
| 07/04/2018 | 12.3252 | 12.8269 | 12.2929 | 12.5518 |
| 07/05/2018 | 12.6004 | 12.657 | 12.2767 | 12.2767 |
| 07/08/2018 | 12.3171 | 12.6813 | 12.2929 | 12.6813 |
| 07/09/2018 | 12.6085 | 13.1668 | 12.3899 | 12.3981 |
| 07/10/2018 | 12.4224 | 12.5275 | 11.5079 | 11.5402 |
| 07/11/2018 | 11.5564 | 11.783 | 11.0466 | 11.3298 |
| 07/12/2018 | 11.3541 | 11.4998 | 11.087 | 11.265 |
| 07/15/2018 | 11.3137 | 11.4431 | 11.2084 | 11.2246 |
| 07/16/2018 | 11.2327 | 11.4512 | 11.2327 | 11.4512 |
| 07/17/2018 | 11.4674 | 11.6535 | 11.1842 | 11.3137 |
| 07/18/2018 | 11.3298 | 11.3945 | 11.2246 | 11.3218 |
| 07/19/2018 | 11.3622 | 11.4755 | 11.3137 | 11.4269 |
| 07/22/2018 | 11.4998 | 11.6211 | 11.4836 | 11.524 |
| 07/23/2018 | 11.5402 | 11.5887 | 11.0223 | 11.0466 |
| 07/24/2018 | 11.0547 | 11.3055 | 11.0547 | 11.2489 |
| 07/25/2018 | 11.2893 | 11.8316 | 11.265 | 11.4592 |
| 07/26/2018 | 11.4512 | 11.5968 | 11.2731 | 11.4431 |
| 07/29/2018 | 11.4431 | 11.9611 | 11.4431 | 11.8882 |
| 07/30/2018 | 11.9205 | 12.22 | 11.9205 | 12.042 |
| 07/31/2018 | 12.0825 | 12.1068 | 11.9287 | 12.0096 |
| 08/01/2018 | 11.8154 | 11.8154 | 11.3945 | 11.4269 |
| 08/02/2018 | 11.4269 | 11.7344 | 11.4188 | 11.5402 |
| 08/05/2018 | 11.168 | 11.4431 | 10.9575 | 11.1842 |
| 08/06/2018 | 11.1842 | 11.2812 | 11.0708 | 11.168 |
| 08/07/2018 | 11.2327 | 11.3218 | 11.168 | 11.2408 |
| 08/08/2018 | 11.2408 | 11.4917 | 11.1355 | 11.3218 |
| 08/09/2018 | 11.2489 | 11.4107 | 10.3101 | 11.0708 |
| 08/12/2018 | 10.8442 | 10.9656 | 10.1321 | 10.7633 |
| 08/13/2018 | 10.7957 | 11.1599 | 10.7957 | 11.0304 |
| 08/14/2018 | 11.0628 | 11.3298 | 10.65 | 10.6662 |
| 08/15/2018 | 10.7633 | 10.9252 | 10.2778 | 10.3586 |
| 08/16/2018 | 10.3586 | 10.3749 | 9.8326 | 10.1078 |
| 08/19/2018 | 10.0997 | 10.2778 | 9.9783 | 10.1644 |
| 08/26/2018 | 10.3425 | 10.8442 | 10.1969 | 10.8442 |
| 08/27/2018 | 10.8442 | 11.4998 | 10.8442 | 11.4592 |
| 08/28/2018 | 11.4592 | 11.6374 | 11.168 | 11.3137 |
| 08/30/2018 | 11.3137 | 11.5564 | 11.168 | 11.524 |
| 09/02/2018 | 11.524 | 11.8639 | 11.4592 | 11.8639 |
| 09/03/2018 | 11.8639 | 12.042 | 11.5887 | 11.7587 |
| 09/04/2018 | 11.7344 | 11.8154 | 11.5726 | 11.6535 |
| 09/05/2018 | 11.7344 | 11.8154 | 11.4917 | 11.8154 |
| 09/06/2018 | 11.9772 | 12.0581 | 11.7021 | 11.7344 |
| 09/09/2018 | 11.7668 | 11.8154 | 11.257 | 11.3865 |
| 09/10/2018 | 11.3945 | 11.6374 | 11.1761 | 11.4674 |
| 09/11/2018 | 11.4917 | 11.5564 | 11.2003 | 11.2246 |
| 09/12/2018 | 11.2489 | 11.4836 | 11.0223 | 11.4512 |
| 09/13/2018 | 11.5079 | 11.5968 | 11.346 | 11.3622 |
| 09/16/2018 | 11.3703 | 11.4107 | 11.1436 | 11.3541 |
| 09/17/2018 | 11.3379 | 11.435 | 11.2489 | 11.2731 |
| 09/18/2018 | 11.3218 | 11.4026 | 11.265 | 11.4026 |
| 09/19/2018 | 11.4269 | 11.7587 | 11.2812 | 11.7587 |
| 09/20/2018 | 11.783 | 12.0825 | 11.7021 | 12.0581 |
| 09/23/2018 | 12.1391 | 12.8512 | 12.1391 | 12.4628 |
| 09/24/2018 | 12.6166 | 12.6166 | 12.1634 | 12.3899 |
| 09/25/2018 | 12.301 | 12.7055 | 12.2605 | 12.7055 |
| 09/26/2018 | 12.7865 | 13.5472 | 12.6408 | 13.4663 |
| 09/27/2018 | 13.5472 | 13.6766 | 13.0131 | 13.4339 |
| 09/30/2018 | 13.5148 | 13.5958 | 13.1668 | 13.5148 |
| 10/01/2018 | 13.5715 | 13.9356 | 13.3935 | 13.6443 |
| 10/02/2018 | 13.6443 | 13.6929 | 13.3368 | 13.3854 |
| 10/03/2018 | 13.3773 | 13.3773 | 12.6247 | 12.6894 |
| 10/04/2018 | 12.6247 | 13.0455 | 12.479 | 13.0292 |
| 10/07/2018 | 13.0292 | 13.2721 | 12.8675 | 13.1831 |
| 10/08/2018 | 13.1992 | 13.361 | 12.7865 | 12.8998 |
| 10/09/2018 | 12.9564 | 13.1345 | 12.4466 | 12.6247 |
| 10/10/2018 | 12.4628 | 12.7055 | 12.3737 | 12.5275 |
| 10/11/2018 | 12.5923 | 12.6489 | 12.4305 | 12.6247 |
| 10/14/2018 | 12.2442 | 12.8189 | 12.2442 | 12.6408 |
| 10/15/2018 | 12.7055 | 12.8755 | 12.6004 | 12.6004 |
| 10/16/2018 | 12.6651 | 12.7703 | 12.5356 | 12.56 |
| 10/17/2018 | 12.56 | 12.738 | 12.2524 | 12.56 |
| 10/18/2018 | 12.56 | 13.0131 | 12.4952 | 12.5761 |
| 10/21/2018 | 12.7865 | 12.7865 | 12.1391 | 12.1795 |
| 10/22/2018 | 12.131 | 12.2929 | 11.6293 | 11.694 |
| 10/23/2018 | 11.7911 | 11.8963 | 11.6859 | 11.7992 |
| 10/24/2018 | 11.6535 | 11.7102 | 11.4836 | 11.5645 |
| 10/25/2018 | 11.6293 | 11.6859 | 11.4592 | 11.4917 |
| 10/29/2018 | 11.5321 | 11.5968 | 11.257 | 11.5321 |
| 10/30/2018 | 11.5321 | 11.8477 | 11.4674 | 11.5483 |
| 10/31/2018 | 11.5726 | 11.8397 | 11.5079 | 11.7344 |
| 11/01/2018 | 11.7668 | 11.9772 | 11.7506 | 11.9772 |
| 11/04/2018 | 11.9772 | 12.1553 | 11.5887 | 11.9692 |
| 11/05/2018 | 12.0177 | 12.4628 | 11.9934 | 12.301 |
| 11/06/2018 | 12.301 | 13.1102 | 12.301 | 13.1021 |
| 11/07/2018 | 13.1102 | 13.1264 | 12.7542 | 12.8675 |
| 11/08/2018 | 12.8593 | 12.8593 | 12.301 | 12.6894 |
| 11/11/2018 | 12.6894 | 12.7298 | 12.2929 | 12.2929 |
| 11/12/2018 | 12.2929 | 12.8755 | 12.1876 | 12.8755 |
| 11/13/2018 | 12.8755 | 12.8837 | 12.6085 | 12.6327 |
| 11/14/2018 | 12.657 | 12.7703 | 12.6085 | 12.6732 |
| 11/15/2018 | 12.6732 | 12.9403 | 12.6732 | 12.9403 |
| 11/18/2018 | 12.9969 | 13.523 | 12.9969 | 13.4744 |
| 11/19/2018 | 13.4744 | 13.5067 | 13.086 | 13.1992 |
| 11/20/2018 | 13.1911 | 13.4339 | 13.0131 | 13.4339 |
| 11/21/2018 | 13.4663 | 13.4824 | 12.9403 | 13.1507 |
| 11/22/2018 | 13.1992 | 13.5472 | 13.1992 | 13.5392 |
| 11/25/2018 | 13.5472 | 13.7576 | 13.5472 | 13.7414 |
| 11/26/2018 | 13.79 | 14.3242 | 13.7253 | 13.9924 |
| 11/27/2018 | 13.9924 | 14.1623 | 13.62 | 13.8871 |
| 11/28/2018 | 13.9195 | 14.0328 | 13.7576 | 13.9518 |
| 11/29/2018 | 13.9195 | 14.1623 | 13.7657 | 13.8061 |
| 12/02/2018 | 13.8871 | 13.968 | 13.3206 | 13.3206 |
| 12/03/2018 | 13.3206 | 13.6766 | 13.264 | 13.4177 |
| 12/04/2018 | 13.4097 | 13.5148 | 13.3368 | 13.361 |
| 12/05/2018 | 13.3692 | 13.5715 | 13.3206 | 13.3773 |
| 12/06/2018 | 13.4258 | 13.8386 | 13.4016 | 13.8386 |
| 12/09/2018 | 13.8061 | 14.0004 | 13.5472 | 13.5553 |
| 12/10/2018 | 13.62 | 13.79 | 13.442 | 13.7819 |
| 12/11/2018 | 13.8386 | 14.0328 | 13.3368 | 13.4501 |
| 12/12/2018 | 13.5553 | 13.5958 | 13.3692 | 13.5553 |
| 12/13/2018 | 13.4339 | 13.5148 | 13.1992 | 13.3287 |
| 12/16/2018 | 13.3044 | 13.4258 | 12.9969 | 13.2721 |
| 12/17/2018 | 13.1102 | 13.4258 | 13.086 | 13.4258 |
| 12/18/2018 | 13.4258 | 13.968 | 13.353 | 13.9518 |
| 12/19/2018 | 13.8061 | 13.879 | 13.6119 | 13.8386 |
| 12/20/2018 | 13.7414 | 14.0813 | 13.701 | 13.8223 |
| 12/23/2018 | 13.8386 | 14.4455 | 13.8386 | 14.3079 |
| 12/24/2018 | 14.2594 | 14.3161 | 14.0652 | 14.1623 |
| 12/25/2018 | 14.227 | 14.3727 | 14.1299 | 14.2432 |
| 12/26/2018 | 14.2836 | 14.4697 | 14.0652 | 14.2432 |
| 12/27/2018 | 14.3484 | 14.3889 | 14.0085 | 14.146 |
| 12/30/2018 | 14.146 | 14.2836 | 14.0813 | 14.2836 |