OTTO
OTTO HOLDİNG A.Ş. (OTTO)
115.500
₺
-1.600 (%-1.37)
OTTO: OTTO HOLDİNG A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for OTTO HOLDİNG A.Ş..
Historical Chart
Loading chart...
Average
OPEN 421.5398
CLOSE 421.2819
Low
LOW 309
High
HIGH 585
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 418.75 | 419 | 391.75 | 400 |
| 01/02/2025 | 400.5 | 403.25 | 383 | 399.75 |
| 01/05/2025 | 399 | 434.75 | 393 | 417 |
| 01/06/2025 | 417 | 428 | 389.5 | 403.5 |
| 01/07/2025 | 403.5 | 410.25 | 390.75 | 391.25 |
| 01/08/2025 | 388 | 401 | 386.25 | 396 |
| 01/09/2025 | 399.25 | 405 | 392 | 392.75 |
| 01/12/2025 | 396.25 | 396.25 | 368.75 | 368.75 |
| 01/13/2025 | 368.75 | 379.25 | 350 | 350 |
| 01/14/2025 | 350 | 356.75 | 335.5 | 343.75 |
| 01/15/2025 | 343.75 | 349 | 338.5 | 338.5 |
| 01/16/2025 | 338.5 | 341 | 321.75 | 326 |
| 01/19/2025 | 327 | 357.75 | 309 | 354.25 |
| 01/20/2025 | 335 | 374 | 330.25 | 367 |
| 01/21/2025 | 360.75 | 366.75 | 344 | 361 |
| 01/22/2025 | 362 | 369.75 | 358 | 362 |
| 01/23/2025 | 362.25 | 368 | 358 | 360.75 |
| 01/26/2025 | 360.75 | 367.5 | 359 | 359.25 |
| 01/27/2025 | 359 | 363 | 359 | 361 |
| 01/28/2025 | 361 | 369 | 361 | 363.25 |
| 01/29/2025 | 364.25 | 389.75 | 364.25 | 371 |
| 01/30/2025 | 371 | 371.5 | 360.25 | 371.25 |
| 02/02/2025 | 371.25 | 379.75 | 367 | 372.75 |
| 02/03/2025 | 372.75 | 376.75 | 371.5 | 375 |
| 02/04/2025 | 375 | 376.75 | 370 | 376 |
| 02/05/2025 | 376 | 379.25 | 370 | 375.75 |
| 02/06/2025 | 374.5 | 377 | 370 | 371.25 |
| 02/09/2025 | 371 | 379 | 361 | 364.75 |
| 02/10/2025 | 364 | 366.75 | 349.75 | 363.25 |
| 02/11/2025 | 364.75 | 364.75 | 339.75 | 350 |
| 02/12/2025 | 349 | 357.75 | 320.75 | 350.5 |
| 02/13/2025 | 350.5 | 350.75 | 339.25 | 349.25 |
| 02/16/2025 | 341 | 349.75 | 339.25 | 349.75 |
| 02/17/2025 | 357.75 | 357.75 | 342.75 | 349 |
| 02/18/2025 | 344.75 | 354 | 338 | 350 |
| 02/19/2025 | 345 | 350.25 | 341.5 | 350 |
| 02/20/2025 | 348.75 | 349.75 | 340 | 348 |
| 02/23/2025 | 345 | 347 | 340.75 | 347 |
| 02/24/2025 | 340.75 | 344 | 334.75 | 339.5 |
| 02/25/2025 | 335.5 | 345.5 | 327 | 339.75 |
| 02/26/2025 | 339.75 | 341.5 | 330.5 | 340 |
| 02/27/2025 | 337 | 340 | 330 | 335 |
| 03/02/2025 | 335 | 335.5 | 319 | 332.25 |
| 03/03/2025 | 328.5 | 333.5 | 320.75 | 333.5 |
| 03/04/2025 | 325 | 339.5 | 325 | 336 |
| 03/05/2025 | 336 | 336 | 320 | 335 |
| 03/06/2025 | 329.5 | 334.5 | 327.25 | 334 |
| 03/09/2025 | 334 | 342.75 | 331 | 338 |
| 03/10/2025 | 336 | 343.5 | 335 | 340.5 |
| 03/11/2025 | 342 | 344 | 339.5 | 341 |
| 03/12/2025 | 341 | 347.75 | 333 | 343 |
| 03/13/2025 | 341 | 348 | 335.5 | 344 |
| 03/16/2025 | 344 | 345 | 338 | 344.25 |
| 03/17/2025 | 341.75 | 345.75 | 325 | 344 |
| 03/18/2025 | 328 | 339.25 | 324 | 339.25 |
| 03/19/2025 | 339 | 339.75 | 323.5 | 338.75 |
| 03/20/2025 | 330.5 | 337.5 | 311 | 336 |
| 03/23/2025 | 331 | 343 | 331 | 338 |
| 03/24/2025 | 338 | 338.75 | 330 | 336 |
| 03/25/2025 | 335.75 | 335.75 | 326 | 334 |
| 03/26/2025 | 334 | 336 | 330 | 334.5 |
| 03/27/2025 | 333 | 337 | 328.75 | 335.5 |
| 04/01/2025 | 335.5 | 336.5 | 332 | 336 |
| 04/02/2025 | 337.25 | 337.25 | 330 | 335.5 |
| 04/03/2025 | 335.75 | 340 | 332 | 336 |
| 04/06/2025 | 334 | 336.25 | 332 | 336.25 |
| 04/07/2025 | 335.75 | 341 | 332 | 339 |
| 04/08/2025 | 338.5 | 369.75 | 337.5 | 347 |
| 04/09/2025 | 350.25 | 354 | 347 | 350 |
| 04/10/2025 | 329 | 353.5 | 329 | 352 |
| 04/13/2025 | 352 | 354 | 348 | 353.5 |
| 04/14/2025 | 353.5 | 354 | 349.5 | 354 |
| 04/15/2025 | 354 | 354.25 | 345 | 354.25 |
| 04/16/2025 | 353 | 358 | 351 | 356.5 |
| 04/17/2025 | 356.5 | 360.75 | 356.5 | 357.25 |
| 04/20/2025 | 356.5 | 363 | 355 | 359.25 |
| 04/21/2025 | 359.25 | 367 | 357 | 362.5 |
| 04/23/2025 | 362.5 | 368.5 | 358.5 | 364.5 |
| 04/24/2025 | 364.5 | 369 | 364.5 | 366 |
| 04/27/2025 | 370 | 383.5 | 367.25 | 370.75 |
| 04/28/2025 | 377 | 381 | 371 | 376 |
| 04/29/2025 | 376 | 379 | 367 | 371.75 |
| 05/01/2025 | 372 | 372 | 369 | 371.5 |
| 05/04/2025 | 371.5 | 375 | 369 | 374.5 |
| 05/05/2025 | 374.5 | 380.5 | 374 | 375 |
| 05/06/2025 | 374 | 379 | 374 | 375 |
| 05/07/2025 | 376 | 379.25 | 373 | 375.5 |
| 05/08/2025 | 374 | 380.25 | 374 | 376 |
| 05/11/2025 | 375.5 | 380.75 | 375 | 376.5 |
| 05/12/2025 | 378 | 379 | 375.25 | 376.5 |
| 05/13/2025 | 376.5 | 380.5 | 376 | 376.75 |
| 05/14/2025 | 377.5 | 380.25 | 377 | 377 |
| 05/15/2025 | 380 | 380 | 377.25 | 378 |
| 05/19/2025 | 378 | 384.75 | 377 | 381 |
| 05/20/2025 | 381.25 | 383 | 379.5 | 381.25 |
| 05/21/2025 | 382 | 383 | 381.25 | 382 |
| 05/22/2025 | 382.5 | 383.5 | 380 | 382.5 |
| 05/25/2025 | 383 | 384 | 381.25 | 382.5 |
| 05/26/2025 | 382.5 | 383.5 | 381.25 | 382.75 |
| 05/27/2025 | 383.25 | 384.25 | 382 | 383.25 |
| 05/28/2025 | 383.25 | 385 | 382.5 | 383.75 |
| 05/29/2025 | 385 | 386 | 383.5 | 384.25 |
| 06/01/2025 | 385.5 | 387.25 | 384 | 385.25 |
| 06/02/2025 | 386 | 386 | 382 | 385.75 |
| 06/03/2025 | 386.25 | 391.25 | 386.25 | 389.5 |
| 06/04/2025 | 390 | 392 | 390 | 390 |
| 06/09/2025 | 390.5 | 405 | 390.5 | 392.75 |
| 06/10/2025 | 395 | 432 | 395 | 432 |
| 06/11/2025 | 475 | 475 | 440 | 449 |
| 06/12/2025 | 404.25 | 439.75 | 404.25 | 419.5 |
| 06/15/2025 | 399.75 | 429.75 | 399.75 | 418 |
| 06/16/2025 | 405.75 | 428 | 405.75 | 418.25 |
| 06/17/2025 | 408 | 422 | 408 | 419 |
| 06/18/2025 | 419 | 431.5 | 416 | 423.5 |
| 06/19/2025 | 425 | 445.75 | 420 | 445 |
| 06/22/2025 | 480 | 489.5 | 466 | 489 |
| 06/23/2025 | 489 | 489 | 452 | 473 |
| 06/24/2025 | 472 | 472 | 438.5 | 453 |
| 06/25/2025 | 439.5 | 444 | 422 | 440 |
| 06/26/2025 | 439 | 455.5 | 439 | 440 |
| 06/29/2025 | 440.5 | 458 | 440.5 | 457.25 |
| 06/30/2025 | 469 | 470 | 451 | 458.25 |
| 07/01/2025 | 458 | 479.5 | 458 | 463 |
| 07/02/2025 | 468.75 | 473.5 | 462 | 468 |
| 07/03/2025 | 471.25 | 478 | 465 | 472.5 |
| 07/06/2025 | 472.5 | 483.25 | 465 | 476.5 |
| 07/07/2025 | 480 | 483.75 | 474.25 | 482.75 |
| 07/08/2025 | 481.5 | 483.5 | 477 | 482 |
| 07/09/2025 | 482 | 485 | 474.5 | 478.5 |
| 07/10/2025 | 478.5 | 479.5 | 472.5 | 474 |
| 07/13/2025 | 477.75 | 477.75 | 472 | 476.5 |
| 07/15/2025 | 477 | 481.5 | 474.5 | 478.75 |
| 07/16/2025 | 479 | 479.5 | 470 | 479 |
| 07/17/2025 | 479 | 479 | 473 | 473 |
| 07/20/2025 | 475.75 | 475.75 | 466.25 | 468 |
| 07/21/2025 | 469.5 | 469.5 | 465 | 468.25 |
| 07/22/2025 | 468.5 | 486.25 | 466.75 | 476.5 |
| 07/23/2025 | 476.5 | 481.75 | 472 | 480.5 |
| 07/24/2025 | 483.5 | 487.5 | 478.25 | 481 |
| 07/27/2025 | 481 | 485.75 | 474.25 | 480 |
| 07/28/2025 | 480 | 481.5 | 474.5 | 475.25 |
| 07/29/2025 | 477.5 | 484.75 | 473.75 | 480 |
| 07/30/2025 | 483 | 527 | 481 | 515 |
| 07/31/2025 | 515.5 | 518 | 495 | 497 |
| 08/03/2025 | 500 | 517.5 | 475.75 | 490 |
| 08/04/2025 | 492 | 492 | 471 | 471 |
| 08/05/2025 | 476.5 | 476.5 | 464.5 | 472.25 |
| 08/06/2025 | 475 | 475 | 467.75 | 473 |
| 08/07/2025 | 473.25 | 477.25 | 469.75 | 474 |
| 08/10/2025 | 474 | 483 | 473.25 | 479.25 |
| 08/11/2025 | 481 | 483 | 476 | 482 |
| 08/12/2025 | 482 | 484.5 | 467.75 | 468.5 |
| 08/13/2025 | 473.25 | 473.25 | 462 | 467.75 |
| 08/14/2025 | 467.75 | 480 | 464 | 470.75 |
| 08/17/2025 | 472 | 472 | 464 | 464 |
| 08/18/2025 | 464 | 482 | 463.5 | 479.5 |
| 08/19/2025 | 488.5 | 488.5 | 471.5 | 473 |
| 08/20/2025 | 467 | 480.5 | 467 | 477 |
| 08/21/2025 | 478 | 481.25 | 473.5 | 480.75 |
| 08/24/2025 | 484.75 | 484.75 | 470 | 480.5 |
| 08/25/2025 | 480.5 | 480.5 | 471 | 472 |
| 08/26/2025 | 474.75 | 482.75 | 466 | 478.75 |
| 08/27/2025 | 480 | 489.5 | 476.75 | 487.5 |
| 08/28/2025 | 488 | 520 | 483.25 | 514 |
| 08/31/2025 | 514.5 | 520 | 505 | 519.5 |
| 09/01/2025 | 519 | 527.5 | 505 | 521.5 |
| 09/02/2025 | 540 | 545 | 523 | 532 |
| 09/03/2025 | 535 | 538.5 | 527 | 535 |
| 09/04/2025 | 539 | 585 | 533.5 | 549 |
| 09/07/2025 | 540 | 541.5 | 507.5 | 507.5 |
| 09/08/2025 | 517 | 535 | 495.25 | 510 |
| 09/09/2025 | 510 | 525 | 485.5 | 485.5 |
| 09/10/2025 | 485 | 485.5 | 448 | 448 |
| 09/11/2025 | 465 | 465 | 440.5 | 442.75 |
| 09/14/2025 | 445.75 | 473.5 | 439.75 | 471.75 |
| 09/15/2025 | 473 | 485 | 468 | 468.5 |
| 09/16/2025 | 479.25 | 481.75 | 465.75 | 465.75 |
| 09/17/2025 | 470 | 472.25 | 461.75 | 465 |
| 09/18/2025 | 465 | 465 | 453.75 | 460.75 |
| 09/21/2025 | 464 | 489.25 | 461.5 | 468 |
| 09/22/2025 | 476 | 476 | 458.5 | 463.25 |
| 09/23/2025 | 469.5 | 469.5 | 437 | 452.75 |
| 09/24/2025 | 453 | 456 | 440.75 | 450 |
| 09/25/2025 | 449 | 460.5 | 442 | 453.5 |
| 09/28/2025 | 454 | 454 | 429.75 | 429.75 |
| 09/29/2025 | 433.25 | 434.75 | 414.5 | 430 |
| 09/30/2025 | 430 | 472.75 | 423.5 | 454.75 |
| 10/01/2025 | 454.5 | 469 | 446.25 | 462.5 |
| 10/02/2025 | 462.5 | 467 | 454 | 457 |
| 10/05/2025 | 457 | 464.75 | 451.25 | 460 |
| 10/06/2025 | 456.5 | 466 | 456.5 | 461.25 |
| 10/07/2025 | 469.5 | 469.5 | 447.5 | 459.25 |
| 10/08/2025 | 458 | 460 | 448 | 457.75 |
| 10/09/2025 | 457.75 | 470 | 449.5 | 459.75 |
| 10/12/2025 | 458 | 458 | 443 | 446 |
| 10/13/2025 | 447 | 467 | 446 | 464.5 |
| 10/14/2025 | 467.25 | 473.75 | 459.5 | 466 |
| 10/15/2025 | 470 | 476.5 | 465.5 | 468 |
| 10/16/2025 | 469 | 473.5 | 458.25 | 473 |
| 10/19/2025 | 476 | 489.25 | 470.75 | 489 |
| 10/20/2025 | 492 | 500.5 | 479.75 | 498.5 |
| 10/21/2025 | 500 | 506 | 487 | 487 |
| 10/22/2025 | 487 | 489 | 468.25 | 473 |
| 10/23/2025 | 468.5 | 494.25 | 468.5 | 490 |
| 10/26/2025 | 490 | 492.5 | 474.5 | 483 |
| 10/27/2025 | 482.75 | 498 | 478.75 | 498 |
| 10/29/2025 | 490 | 495.25 | 474.5 | 480 |
| 10/30/2025 | 480 | 485 | 465.25 | 469 |
| 11/02/2025 | 475 | 475 | 457.5 | 460 |
| 11/03/2025 | 464.5 | 466.75 | 458.5 | 460.75 |
| 11/04/2025 | 465.75 | 468 | 453 | 453 |
| 11/05/2025 | 453 | 454.75 | 443 | 443 |
| 11/06/2025 | 450.75 | 450.75 | 431 | 440 |
| 11/09/2025 | 449.75 | 463.75 | 437.75 | 445 |
| 11/10/2025 | 443.5 | 443.5 | 415.75 | 417 |
| 11/11/2025 | 435 | 455.5 | 420.75 | 432.75 |
| 11/12/2025 | 439 | 439 | 413 | 432 |
| 11/13/2025 | 434 | 436 | 425.75 | 436 |
| 11/16/2025 | 436 | 439.75 | 426.75 | 430 |
| 11/17/2025 | 430 | 449 | 427.25 | 436 |
| 11/18/2025 | 436 | 438.25 | 430 | 436.75 |
| 11/19/2025 | 439.5 | 451 | 430.75 | 448 |
| 11/20/2025 | 448 | 451 | 441 | 448.5 |
| 11/23/2025 | 447 | 447 | 429.75 | 430.5 |
| 11/24/2025 | 430 | 430.5 | 417.5 | 420.5 |
| 11/25/2025 | 421.75 | 421.75 | 388 | 390 |
| 11/26/2025 | 399 | 429 | 392.5 | 427.75 |
| 11/27/2025 | 423.25 | 441 | 404.5 | 441 |
| 11/30/2025 | 444 | 461.5 | 439 | 454.75 |
| 12/01/2025 | 459.75 | 460 | 445.75 | 454.5 |
| 12/02/2025 | 454.5 | 463 | 447 | 447 |
| 12/03/2025 | 446.75 | 452 | 433 | 444.25 |
| 12/04/2025 | 444.25 | 454 | 442 | 449.5 |
| 12/07/2025 | 451 | 471 | 446 | 467.5 |
| 12/08/2025 | 467.25 | 472 | 437.25 | 457 |
| 12/09/2025 | 459 | 471 | 457.75 | 465 |
| 12/10/2025 | 465.75 | 475.5 | 463.25 | 475.5 |
| 12/11/2025 | 476 | 523 | 476 | 512 |
| 12/14/2025 | 509 | 509.5 | 480.25 | 480.25 |
| 12/15/2025 | 480 | 495 | 475 | 482 |
| 12/16/2025 | 482 | 491 | 473 | 486 |
| 12/17/2025 | 486 | 490 | 480.5 | 485.75 |
| 12/18/2025 | 485.5 | 488 | 468 | 482.25 |
| 12/21/2025 | 482.25 | 485.75 | 471 | 471 |
| 12/22/2025 | 473.75 | 478.5 | 470.25 | 477 |
| 12/23/2025 | 477 | 478.5 | 453.75 | 474 |
| 12/24/2025 | 473 | 473 | 464.5 | 470 |
| 12/25/2025 | 469.5 | 470.25 | 462.25 | 469 |
| 12/28/2025 | 470.25 | 476.25 | 459 | 465 |
| 12/29/2025 | 466 | 467 | 457.75 | 462 |
| 12/30/2025 | 462.25 | 507.5 | 459 | 470 |