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
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 101.1632
CLOSE 101.4426
Low
LOW 65.1262
High
HIGH 209.0959
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2022 | 67.1773 | 70.3573 | 66.4245 | 70.3573 |
| 01/03/2022 | 70.395 | 71.2417 | 68.6827 | 70.5643 |
| 01/04/2022 | 70.3762 | 70.6208 | 69.6423 | 70.6208 |
| 01/05/2022 | 69.9998 | 70.3573 | 69.1719 | 69.1719 |
| 01/06/2022 | 69.3412 | 69.6047 | 67.8547 | 69.2471 |
| 01/09/2022 | 69.4917 | 70.0375 | 68.6827 | 68.6827 |
| 01/10/2022 | 69.0214 | 69.2471 | 67.0267 | 67.4596 |
| 01/11/2022 | 67.9299 | 68.3063 | 67.1208 | 67.7983 |
| 01/12/2022 | 67.5912 | 69.6047 | 67.3655 | 67.8735 |
| 01/13/2022 | 67.8735 | 68.231 | 66.0106 | 66.8197 |
| 01/16/2022 | 66.895 | 68.231 | 66.8573 | 67.4219 |
| 01/17/2022 | 67.4971 | 70.1127 | 65.1262 | 65.4461 |
| 01/18/2022 | 65.8601 | 68.3627 | 65.4649 | 68.0052 |
| 01/19/2022 | 68.1934 | 69.8681 | 67.3278 | 68.6827 |
| 01/20/2022 | 68.6827 | 70.4702 | 67.7606 | 69.981 |
| 01/23/2022 | 69.6235 | 73.6692 | 69.4165 | 70.5643 |
| 01/24/2022 | 71.7875 | 72.2579 | 68.2686 | 69.6611 |
| 01/25/2022 | 69.774 | 70.9971 | 68.8896 | 69.153 |
| 01/26/2022 | 68.2122 | 70.2256 | 68.0052 | 70.2256 |
| 01/27/2022 | 70.4891 | 71.6745 | 69.8304 | 71.3358 |
| 01/30/2022 | 71.9945 | 72.8601 | 70.7714 | 71.5993 |
| 01/31/2022 | 71.8439 | 72.8224 | 71.5428 | 71.9192 |
| 02/01/2022 | 72.4273 | 72.4648 | 69.8681 | 69.8681 |
| 02/02/2022 | 69.6423 | 70.6396 | 68.7955 | 69.1155 |
| 02/03/2022 | 69.1719 | 69.7364 | 68.2498 | 68.6827 |
| 02/06/2022 | 70.7714 | 75.5509 | 69.9434 | 75.5509 |
| 02/07/2022 | 75.4568 | 79.1261 | 74.6665 | 75.4756 |
| 02/08/2022 | 76.3789 | 77.903 | 75.6827 | 75.7014 |
| 02/09/2022 | 76.0402 | 78.3735 | 75.8896 | 76.3976 |
| 02/10/2022 | 76.0589 | 76.9999 | 74.1207 | 75.5133 |
| 02/13/2022 | 75.0804 | 75.4756 | 73.2928 | 73.3869 |
| 02/14/2022 | 73.4245 | 77.0374 | 73.1799 | 76.0025 |
| 02/15/2022 | 76.1154 | 83.2471 | 76.1154 | 81.9299 |
| 02/16/2022 | 81.9299 | 82.7579 | 79.2767 | 79.2767 |
| 02/17/2022 | 79.5966 | 80.2928 | 77.3573 | 77.9971 |
| 02/20/2022 | 79.0697 | 85.7874 | 79.0133 | 85.7874 |
| 02/21/2022 | 85.4299 | 89.8143 | 82.4192 | 82.4192 |
| 02/22/2022 | 84.5079 | 85.6745 | 81.0079 | 82.7014 |
| 02/23/2022 | 75.2686 | 78.2794 | 74.4407 | 74.4407 |
| 02/24/2022 | 75.8896 | 80.1423 | 75.4756 | 79.032 |
| 02/27/2022 | 77.6961 | 82.2874 | 75.4945 | 75.9837 |
| 02/28/2022 | 77.1879 | 77.9783 | 74.9676 | 75.6638 |
| 03/01/2022 | 75.7579 | 76.8681 | 75.0052 | 75.3251 |
| 03/02/2022 | 76.0213 | 76.5294 | 75.6638 | 75.6638 |
| 03/03/2022 | 75.7391 | 76.0025 | 74.5912 | 74.6289 |
| 03/06/2022 | 74.4783 | 76.0025 | 73.7633 | 75.6638 |
| 03/07/2022 | 74.8735 | 76.0213 | 74.817 | 75.2499 |
| 03/08/2022 | 76.0402 | 77.7148 | 75.4568 | 75.9837 |
| 03/09/2022 | 76.0402 | 77.0374 | 75.9461 | 76.1907 |
| 03/10/2022 | 76.3976 | 79.9164 | 76.0402 | 78.6933 |
| 03/13/2022 | 79.973 | 84.9782 | 78.9192 | 82.1557 |
| 03/14/2022 | 82.231 | 84.0186 | 80.6127 | 81.5348 |
| 03/15/2022 | 81.9299 | 85.9003 | 81.911 | 83.0025 |
| 03/16/2022 | 83.6046 | 85.524 | 82.8896 | 84.3574 |
| 03/17/2022 | 84.8654 | 85.4675 | 82.7955 | 82.9648 |
| 03/20/2022 | 84.2068 | 85.2417 | 83.567 | 84.2633 |
| 03/21/2022 | 84.489 | 88.2148 | 83.9245 | 87.8949 |
| 03/22/2022 | 88.4407 | 88.817 | 85.8251 | 85.8439 |
| 03/23/2022 | 86.4836 | 86.8036 | 84.2068 | 84.3009 |
| 03/24/2022 | 84.8277 | 86.3331 | 84.2068 | 85.0912 |
| 03/27/2022 | 85.8279 | 85.966 | 84.0526 | 85.1967 |
| 03/28/2022 | 85.2559 | 85.8871 | 83.3819 | 85.3348 |
| 03/29/2022 | 85.8477 | 86.183 | 84.0329 | 85.3545 |
| 03/30/2022 | 85.4137 | 85.8674 | 84.1315 | 84.2499 |
| 03/31/2022 | 84.7036 | 84.7233 | 83.6581 | 83.8356 |
| 04/03/2022 | 84.0329 | 86.1041 | 83.6384 | 85.6504 |
| 04/04/2022 | 85.8082 | 87.7216 | 85.8082 | 87.3863 |
| 04/05/2022 | 87.5836 | 88.1753 | 86.4789 | 87.2285 |
| 04/06/2022 | 87.3863 | 92.16 | 87.3074 | 88.4121 |
| 04/07/2022 | 89.2208 | 89.5956 | 88.0175 | 89.1616 |
| 04/10/2022 | 89.7534 | 90.1085 | 88.0767 | 89.0827 |
| 04/11/2022 | 89.1025 | 90.937 | 87.9978 | 88.3529 |
| 04/12/2022 | 88.7671 | 88.9644 | 85.8871 | 86.4395 |
| 04/13/2022 | 86.7353 | 87.7216 | 86.4 | 87.3863 |
| 04/14/2022 | 87.2877 | 87.6625 | 86.7353 | 87.6427 |
| 04/17/2022 | 87.7808 | 88.9644 | 87.7019 | 88.3331 |
| 04/18/2022 | 88.3726 | 89.3984 | 86.6959 | 87.1299 |
| 04/19/2022 | 87.4652 | 88.2542 | 86.5973 | 87.623 |
| 04/20/2022 | 87.7019 | 89.0433 | 87.2482 | 87.7808 |
| 04/21/2022 | 87.3863 | 87.5638 | 83.6384 | 84.0131 |
| 04/24/2022 | 83.9934 | 84.3682 | 83.1847 | 84.171 |
| 04/25/2022 | 84.4471 | 84.6838 | 80.8175 | 81.3304 |
| 04/26/2022 | 81.4488 | 82.8296 | 79.3775 | 81.6658 |
| 04/27/2022 | 81.9222 | 82.5337 | 80.6795 | 80.6992 |
| 04/28/2022 | 81.1726 | 82.4548 | 80.423 | 82.2378 |
| 05/04/2022 | 82.5534 | 83.7764 | 82.1984 | 82.7901 |
| 05/05/2022 | 82.731 | 84.3879 | 81.9419 | 82.8493 |
| 05/08/2022 | 82.4548 | 83.6186 | 81.863 | 83.3227 |
| 05/09/2022 | 83.4805 | 84.0921 | 82.1786 | 82.9479 |
| 05/10/2022 | 83.2241 | 83.2438 | 80.5414 | 81.5079 |
| 05/11/2022 | 80.857 | 81.0937 | 78.9436 | 79.989 |
| 05/12/2022 | 80.0482 | 80.8373 | 79.7918 | 80.0877 |
| 05/15/2022 | 80.1074 | 80.5808 | 78.3715 | 78.8647 |
| 05/16/2022 | 78.9041 | 80.9556 | 78.3321 | 79.3578 |
| 05/17/2022 | 79.3578 | 80.5414 | 78.1151 | 78.549 |
| 05/19/2022 | 78.5688 | 79.1803 | 78.0756 | 78.5293 |
| 05/22/2022 | 79.3973 | 81.6658 | 78.1348 | 80.9162 |
| 05/23/2022 | 81.074 | 81.5671 | 80.5019 | 80.6795 |
| 05/24/2022 | 81.2515 | 82.0405 | 80.3836 | 81.4488 |
| 05/25/2022 | 81.863 | 83.1649 | 81.3896 | 82.9677 |
| 05/26/2022 | 83.2833 | 84.6247 | 83.2833 | 83.4411 |
| 05/29/2022 | 83.9342 | 86.0844 | 83.6778 | 85.966 |
| 05/30/2022 | 86.4 | 86.9721 | 84.6838 | 84.6838 |
| 05/31/2022 | 84.7627 | 85.8477 | 84.4866 | 85.2953 |
| 06/01/2022 | 85.5321 | 86.7945 | 84.7627 | 86.0055 |
| 06/02/2022 | 86.4 | 89.5364 | 86.4 | 88.7671 |
| 06/05/2022 | 89.7534 | 90.5425 | 87.9386 | 88.1556 |
| 06/06/2022 | 88.1556 | 88.8658 | 87.4258 | 88.1359 |
| 06/07/2022 | 88.5699 | 88.7868 | 83.8356 | 83.8356 |
| 06/08/2022 | 83.8356 | 85.2164 | 83.1452 | 84.9008 |
| 06/09/2022 | 84.2301 | 85.0586 | 82.6915 | 82.6915 |
| 06/12/2022 | 82.6915 | 83.4214 | 80.4822 | 81.291 |
| 06/13/2022 | 81.6658 | 82.4942 | 80.5414 | 82.4942 |
| 06/14/2022 | 82.5534 | 83.2241 | 81.9814 | 82.2181 |
| 06/15/2022 | 82.3167 | 82.9479 | 80.6005 | 81.0542 |
| 06/16/2022 | 81.0542 | 81.8236 | 80.7781 | 81.2121 |
| 06/19/2022 | 81.4882 | 83.0466 | 81.291 | 81.9616 |
| 06/20/2022 | 82.0997 | 84.96 | 81.7052 | 84.9205 |
| 06/21/2022 | 84.9008 | 85.8082 | 83.7764 | 85.1375 |
| 06/22/2022 | 85.177 | 87.4849 | 85.177 | 85.7688 |
| 06/23/2022 | 86.183 | 87.5441 | 85.7885 | 87.189 |
| 06/26/2022 | 85.7096 | 86.9918 | 83.8553 | 86.9918 |
| 06/27/2022 | 87.2088 | 92.1205 | 85.749 | 86.7945 |
| 06/28/2022 | 86.7945 | 87.2285 | 83.2438 | 84.3485 |
| 06/29/2022 | 83.6186 | 84.8811 | 82.8493 | 83.8553 |
| 06/30/2022 | 84.1315 | 85.6504 | 83.0466 | 85.3151 |
| 07/03/2022 | 85.7688 | 86.6564 | 82.4548 | 83.6384 |
| 07/04/2022 | 84.2301 | 84.4274 | 81.3107 | 82.9677 |
| 07/05/2022 | 82.9874 | 83.6384 | 82.3759 | 83.6384 |
| 07/06/2022 | 84.1315 | 84.3288 | 83.0071 | 83.5595 |
| 07/07/2022 | 83.5397 | 83.8948 | 82.5534 | 83.4411 |
| 07/12/2022 | 83.8356 | 85.9266 | 82.8099 | 85.7096 |
| 07/13/2022 | 85.1178 | 88.0964 | 84.6247 | 84.7825 |
| 07/17/2022 | 85.2164 | 87.7808 | 85.2164 | 87.7808 |
| 07/18/2022 | 87.5836 | 90.1479 | 86.834 | 89.9507 |
| 07/19/2022 | 90.0099 | 90.3847 | 88.5304 | 89.1222 |
| 07/20/2022 | 89.3392 | 97.6438 | 88.5304 | 95.4345 |
| 07/21/2022 | 95.8882 | 98.4526 | 91.371 | 95.9474 |
| 07/24/2022 | 95.5726 | 96.8351 | 93.6986 | 94.389 |
| 07/25/2022 | 95.0203 | 95.2767 | 91.4893 | 92.2192 |
| 07/26/2022 | 92.1403 | 93.1266 | 90.8384 | 90.8778 |
| 07/27/2022 | 91.1342 | 94.6455 | 90.9567 | 94.4679 |
| 07/28/2022 | 94.4679 | 94.8427 | 92.9096 | 94.389 |
| 07/31/2022 | 94.1129 | 94.1523 | 91.2526 | 92.4164 |
| 08/01/2022 | 92.7123 | 94.6258 | 92.3967 | 93.5803 |
| 08/02/2022 | 93.8564 | 95.0005 | 93.6 | 93.6789 |
| 08/03/2022 | 94.0931 | 94.5074 | 92.7321 | 92.949 |
| 08/04/2022 | 93.4619 | 93.9945 | 92.3967 | 92.4362 |
| 08/07/2022 | 92.7123 | 94.1918 | 92.7123 | 93.0082 |
| 08/08/2022 | 93.1858 | 93.9156 | 92.1205 | 92.3178 |
| 08/09/2022 | 92.7123 | 94.1721 | 91.6866 | 93.5211 |
| 08/10/2022 | 94.2904 | 94.5468 | 92.1008 | 92.3375 |
| 08/11/2022 | 92.3375 | 93.5014 | 92.0022 | 93.2449 |
| 08/14/2022 | 93.7184 | 95.6712 | 93.4225 | 93.6592 |
| 08/15/2022 | 93.9353 | 94.5468 | 90.3452 | 93.4816 |
| 08/16/2022 | 94.0734 | 94.0931 | 92.377 | 92.7123 |
| 08/17/2022 | 93.0871 | 93.2647 | 91.1342 | 93.0279 |
| 08/18/2022 | 93.3041 | 95.7501 | 92.949 | 94.8625 |
| 08/21/2022 | 95.2767 | 97.4466 | 95.2767 | 95.7107 |
| 08/22/2022 | 95.7107 | 100.5436 | 94.7047 | 98.3342 |
| 08/23/2022 | 98.7288 | 99.9518 | 94.8822 | 95.1781 |
| 08/24/2022 | 95.5726 | 97.6241 | 95.3162 | 95.691 |
| 08/25/2022 | 95.8882 | 96.6575 | 93.7973 | 94.8822 |
| 08/28/2022 | 95.5529 | 95.5529 | 93.7775 | 94.1523 |
| 08/30/2022 | 94.1918 | 95.04 | 93.4027 | 94.2312 |
| 08/31/2022 | 95.2767 | 103.6405 | 95.1781 | 103.6405 |
| 09/01/2022 | 105.6329 | 106.4614 | 101.8455 | 102.1216 |
| 09/04/2022 | 102.5162 | 103.4433 | 101.1551 | 101.234 |
| 09/05/2022 | 101.5693 | 101.9836 | 98.0778 | 98.1962 |
| 09/06/2022 | 98.1962 | 99.5178 | 96.7364 | 96.8548 |
| 09/07/2022 | 97.4071 | 99.9321 | 96.8548 | 96.8942 |
| 09/08/2022 | 97.8411 | 99.8137 | 97.1507 | 98.1962 |
| 09/11/2022 | 99.2219 | 100.7605 | 98.7682 | 99.4192 |
| 09/12/2022 | 100.011 | 103.5419 | 97.8411 | 98.6893 |
| 09/13/2022 | 98.6696 | 99.2614 | 95.5726 | 99.0641 |
| 09/14/2022 | 100.6027 | 102.4964 | 99.0641 | 99.3995 |
| 09/15/2022 | 99.6164 | 101.3721 | 99.4784 | 101.3721 |
| 09/18/2022 | 102.7726 | 103.0685 | 99.2219 | 99.8926 |
| 09/19/2022 | 100.011 | 101.806 | 98.6301 | 100.8986 |
| 09/20/2022 | 100.6422 | 104.7255 | 100.0307 | 101.1551 |
| 09/21/2022 | 101.1551 | 104.3901 | 100.9973 | 103.8378 |
| 09/22/2022 | 104.0942 | 106.5403 | 103.0685 | 103.897 |
| 09/25/2022 | 103.897 | 109.4795 | 103.7984 | 108 |
| 09/26/2022 | 108.0197 | 109.5781 | 105.6329 | 106.1458 |
| 09/27/2022 | 106.126 | 113.0696 | 105.7315 | 109.9726 |
| 09/28/2022 | 110.1699 | 111.8466 | 103.9759 | 107.0531 |
| 09/29/2022 | 108 | 111.2153 | 107.5068 | 111.2153 |
| 10/02/2022 | 111.5507 | 114.9238 | 111.5507 | 114.0362 |
| 10/03/2022 | 114.411 | 115.7326 | 109.657 | 110.0318 |
| 10/04/2022 | 110.4658 | 111.1562 | 106.994 | 107.4871 |
| 10/05/2022 | 108.5523 | 109.7753 | 107.5266 | 108.2959 |
| 10/06/2022 | 108.3156 | 109.5781 | 107.2504 | 108.434 |
| 10/09/2022 | 108.789 | 110.5644 | 108.434 | 109.6373 |
| 10/10/2022 | 109.9331 | 110.0712 | 107.0531 | 107.4082 |
| 10/11/2022 | 107.4082 | 108.1381 | 105.3962 | 107.8619 |
| 10/12/2022 | 107.8816 | 108.2367 | 105.8696 | 107.1321 |
| 10/13/2022 | 107.5068 | 108.9074 | 106.6784 | 108.5129 |
| 10/16/2022 | 108.6904 | 110.8405 | 108.0986 | 109.874 |
| 10/17/2022 | 110.2685 | 110.3868 | 106.5797 | 106.8362 |
| 10/18/2022 | 107.0334 | 109.2822 | 107.0334 | 107.4871 |
| 10/19/2022 | 107.8422 | 107.9014 | 105.2975 | 105.2975 |
| 10/20/2022 | 106.126 | 107.9803 | 106.126 | 107.0137 |
| 10/23/2022 | 107.5068 | 110.0712 | 107.1518 | 108.1381 |
| 10/24/2022 | 108.6707 | 109.0849 | 105.337 | 105.7315 |
| 10/25/2022 | 105.9485 | 107.0531 | 104.3507 | 104.8438 |
| 10/26/2022 | 101.589 | 102.7923 | 101.3721 | 102.0822 |
| 10/27/2022 | 102.1611 | 103.5222 | 101.3523 | 102.6345 |
| 10/30/2022 | 102.674 | 106.1063 | 102.674 | 104.3507 |
| 10/31/2022 | 105.2975 | 107.4674 | 104.8044 | 106.0668 |
| 11/01/2022 | 106.5205 | 106.7178 | 104.9622 | 105.2186 |
| 11/02/2022 | 105.5342 | 115.2 | 104.7058 | 113.3063 |
| 11/03/2022 | 113.3063 | 118.1589 | 110.2685 | 117.2712 |
| 11/06/2022 | 117.7644 | 125.8126 | 117.7644 | 122.1633 |
| 11/07/2022 | 122.3803 | 123.1299 | 119.954 | 121.9068 |
| 11/08/2022 | 121.9858 | 128.1205 | 121.2756 | 128.1205 |
| 11/09/2022 | 128.2192 | 133.0126 | 126.5425 | 133.0126 |
| 11/10/2022 | 133.9397 | 142.2444 | 132.2827 | 139.8378 |
| 11/13/2022 | 139.8378 | 146.7616 | 139.029 | 144 |
| 11/14/2022 | 144.9863 | 150.6082 | 139.463 | 147.9847 |
| 11/15/2022 | 148.1819 | 152.3836 | 143.0137 | 145.9726 |
| 11/16/2022 | 143.7436 | 150.7068 | 138.0822 | 149.8981 |
| 11/17/2022 | 150.2137 | 153.4685 | 148.4384 | 152.4427 |
| 11/20/2022 | 152.4822 | 152.5019 | 147.7677 | 150.3321 |
| 11/21/2022 | 150.9041 | 156.6247 | 149.0893 | 155.4805 |
| 11/22/2022 | 155.4805 | 161.3589 | 153.0542 | 160.7671 |
| 11/23/2022 | 161.1616 | 176.8438 | 160.5304 | 176.114 |
| 11/24/2022 | 178.9151 | 190.7507 | 178.3627 | 183.4323 |
| 11/27/2022 | 185.0301 | 186.549 | 179.6055 | 181.7753 |
| 11/28/2022 | 181.8542 | 189.3107 | 177.337 | 183.6493 |
| 11/29/2022 | 184.32 | 184.7737 | 180.5326 | 182.1699 |
| 11/30/2022 | 182.8208 | 194.1238 | 182.8208 | 186.2137 |
| 12/01/2022 | 186.2137 | 189.9025 | 182.663 | 187.6931 |
| 12/04/2022 | 188.6992 | 191.3425 | 184.537 | 186.983 |
| 12/05/2022 | 187.989 | 189.3501 | 178.7178 | 187.989 |
| 12/06/2022 | 188.3836 | 191.1452 | 179.5068 | 183.4915 |
| 12/07/2022 | 183.4915 | 188.1863 | 174.5753 | 188.1863 |
| 12/08/2022 | 188.1863 | 190.3562 | 185.0301 | 188.5808 |
| 12/11/2022 | 189.3699 | 197.2603 | 188.6794 | 197.2011 |
| 12/12/2022 | 197.2603 | 200.811 | 192.1315 | 196.274 |
| 12/13/2022 | 196.8658 | 198.2466 | 187.0225 | 187.5945 |
| 12/14/2022 | 190.3562 | 193.3545 | 183.9847 | 187.6931 |
| 12/15/2022 | 188.0285 | 192.9994 | 186.3518 | 190.7507 |
| 12/18/2022 | 191.737 | 191.8948 | 186.7068 | 187.417 |
| 12/19/2022 | 187.6142 | 189.9419 | 186.411 | 186.5096 |
| 12/20/2022 | 186.7266 | 193.0389 | 186.7266 | 191.1847 |
| 12/21/2022 | 191.1847 | 193.3151 | 187.6142 | 193.3151 |
| 12/22/2022 | 193.6701 | 195.4652 | 189.8038 | 191.3425 |
| 12/25/2022 | 195.2877 | 209.0959 | 193.6504 | 205.1507 |
| 12/26/2022 | 205.5452 | 206.6104 | 196.2542 | 201.0082 |
| 12/27/2022 | 201.0082 | 201.0082 | 188.3047 | 192.3485 |
| 12/28/2022 | 193.0586 | 199.1737 | 193.0586 | 197.6548 |
| 12/29/2022 | 197.9704 | 204.7562 | 197.931 | 204.7562 |