OTKAR
OTOKAR OTOMOTİV VE SAVUNMA SANAYİ A.Ş.
18:10:01
352 ₺
-1.000 (%-0.28)
Önceki Kapanış: 353·
Volatilite: 1.130
Düşük₺350
Yüksek₺354
Piyasa Verileri
Spot Piyasa
A:351.75
S:352
Önceki haftaya göre (WoW)
+1.22%
Önceki aya göre (MoM)
-4.61%
Yılbaşından bugüne (YTD)
-27.57%
Önceki yıla göre (YoY)
-6.88%
OTKAR: OTOKAR OTOMOTİV VE SAVUNMA SANAYİ A.Ş. Arşiv
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 20,018
KAPANIŞ 20,0464
En Düşük
DÜŞÜK 13,6443
En Yüksek
YÜKSEK 26,9082
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2019 | 14,1785 | 14,2351 | 13,79 | 13,8386 |
| 02.01.2019 | 13,8061 | 14,1137 | 13,6443 | 13,9276 |
| 03.01.2019 | 13,9276 | 14,9148 | 13,8952 | 14,8663 |
| 06.01.2019 | 14,8744 | 15,2143 | 14,8744 | 15,2143 |
| 07.01.2019 | 15,2143 | 15,2547 | 14,9716 | 15,0524 |
| 08.01.2019 | 15,0524 | 15,4409 | 14,8906 | 15,2953 |
| 09.01.2019 | 15,3438 | 15,7646 | 15,2791 | 15,2953 |
| 10.01.2019 | 15,3761 | 15,9022 | 15,3761 | 15,8213 |
| 13.01.2019 | 15,8213 | 16,1045 | 15,6028 | 16,0074 |
| 14.01.2019 | 15,8617 | 16,0155 | 15,7889 | 15,9427 |
| 15.01.2019 | 16,0155 | 16,4282 | 15,9588 | 16,4282 |
| 16.01.2019 | 16,4444 | 16,4444 | 15,8617 | 16,2017 |
| 17.01.2019 | 16,2826 | 16,5739 | 15,9588 | 16,5254 |
| 20.01.2019 | 16,5092 | 16,7358 | 16,2664 | 16,5092 |
| 21.01.2019 | 16,5092 | 16,671 | 16,3959 | 16,3959 |
| 22.01.2019 | 16,3473 | 16,6386 | 16,2502 | 16,2664 |
| 23.01.2019 | 16,3149 | 17,286 | 16,3149 | 17,1565 |
| 24.01.2019 | 17,1565 | 17,189 | 16,8328 | 17,1565 |
| 27.01.2019 | 17,1565 | 17,2375 | 16,93 | 16,9461 |
| 28.01.2019 | 16,9623 | 17,6422 | 16,8491 | 17,6422 |
| 29.01.2019 | 17,6422 | 17,7069 | 17,464 | 17,545 |
| 30.01.2019 | 17,6259 | 17,7877 | 17,464 | 17,5774 |
| 31.01.2019 | 17,5612 | 17,6907 | 17,1403 | 17,4803 |
| 03.02.2019 | 17,4965 | 17,4965 | 16,7034 | 17,2213 |
| 04.02.2019 | 17,2213 | 17,3022 | 16,8005 | 17,0918 |
| 05.02.2019 | 17,108 | 17,464 | 16,9948 | 17,3022 |
| 06.02.2019 | 16,9948 | 17,4803 | 16,7681 | 17,2375 |
| 07.02.2019 | 17,3185 | 17,4317 | 17,108 | 17,3346 |
| 10.02.2019 | 17,4155 | 17,804 | 17,3508 | 17,7716 |
| 11.02.2019 | 17,7716 | 17,8525 | 17,4317 | 17,804 |
| 12.02.2019 | 17,804 | 17,8202 | 17,3346 | 17,4803 |
| 13.02.2019 | 17,464 | 17,804 | 17,1728 | 17,5612 |
| 14.02.2019 | 17,6583 | 18,2086 | 17,4479 | 18,1277 |
| 17.02.2019 | 18,1277 | 18,4514 | 18,0306 | 18,4514 |
| 18.02.2019 | 18,419 | 18,6133 | 18,2733 | 18,4676 |
| 19.02.2019 | 18,4514 | 18,6942 | 18,4353 | 18,6942 |
| 20.02.2019 | 18,6133 | 18,937 | 18,597 | 18,937 |
| 21.02.2019 | 18,937 | 19,0988 | 18,856 | 19,0179 |
| 24.02.2019 | 19,0179 | 19,2607 | 18,9532 | 19,0665 |
| 25.02.2019 | 19,0665 | 19,2607 | 18,9208 | 19,2607 |
| 26.02.2019 | 19,293 | 19,5844 | 19,1635 | 19,5682 |
| 27.02.2019 | 19,4225 | 19,8757 | 19,2607 | 19,2607 |
| 28.02.2019 | 19,3416 | 19,4549 | 18,9208 | 19,2122 |
| 03.03.2019 | 19,2122 | 19,3092 | 19,0179 | 19,1797 |
| 04.03.2019 | 19,1635 | 19,3092 | 19,0179 | 19,1312 |
| 05.03.2019 | 19,1312 | 19,4549 | 18,937 | 19,374 |
| 06.03.2019 | 19,3577 | 19,552 | 19,1635 | 19,1959 |
| 07.03.2019 | 19,1797 | 19,374 | 18,937 | 19,1312 |
| 10.03.2019 | 19,0988 | 19,2607 | 18,937 | 18,9532 |
| 11.03.2019 | 18,9532 | 19,1474 | 18,7751 | 18,8075 |
| 12.03.2019 | 18,8075 | 19,0827 | 18,8075 | 18,937 |
| 13.03.2019 | 19,2445 | 19,4711 | 19,0503 | 19,374 |
| 14.03.2019 | 19,374 | 19,6653 | 19,293 | 19,6653 |
| 17.03.2019 | 19,6653 | 19,6653 | 19,0988 | 19,2122 |
| 18.03.2019 | 19,2607 | 19,2607 | 19,0017 | 19,034 |
| 19.03.2019 | 19,034 | 19,115 | 18,8237 | 18,8884 |
| 20.03.2019 | 18,937 | 19,0179 | 18,2896 | 18,6942 |
| 21.03.2019 | 18,6942 | 18,7103 | 17,7554 | 18,1439 |
| 24.03.2019 | 18,4267 | 18,4267 | 17,1794 | 18,1771 |
| 25.03.2019 | 18,1273 | 18,2105 | 17,2126 | 17,4288 |
| 26.03.2019 | 17,4288 | 17,7282 | 16,564 | 17,1627 |
| 27.03.2019 | 17,1295 | 17,4454 | 16,7137 | 16,9133 |
| 28.03.2019 | 16,9632 | 17,6616 | 16,7802 | 17,4454 |
| 31.03.2019 | 17,4953 | 17,7447 | 16,8966 | 17,4288 |
| 01.04.2019 | 17,4288 | 17,8113 | 17,3457 | 17,645 |
| 02.04.2019 | 17,6118 | 17,7115 | 17,3457 | 17,3457 |
| 03.04.2019 | 17,3457 | 17,8778 | 17,3457 | 17,828 |
| 04.04.2019 | 17,8778 | 17,9277 | 17,4288 | 17,7947 |
| 07.04.2019 | 17,7947 | 17,7947 | 17,2292 | 17,3124 |
| 08.04.2019 | 17,3623 | 17,6783 | 17,3457 | 17,6284 |
| 09.04.2019 | 17,7947 | 17,7947 | 17,1794 | 17,2791 |
| 10.04.2019 | 17,4288 | 17,4454 | 17,2292 | 17,2292 |
| 11.04.2019 | 17,3789 | 17,6284 | 17,0796 | 17,6118 |
| 14.04.2019 | 17,512 | 17,5452 | 17,2126 | 17,4621 |
| 15.04.2019 | 17,512 | 18,1273 | 17,4621 | 18,1273 |
| 16.04.2019 | 18,1273 | 18,3601 | 18,0608 | 18,3601 |
| 17.04.2019 | 18,3269 | 18,5431 | 18,1606 | 18,5098 |
| 18.04.2019 | 18,5098 | 18,5763 | 18,3435 | 18,4267 |
| 21.04.2019 | 18,4267 | 18,4932 | 18,2936 | 18,3102 |
| 23.04.2019 | 18,3102 | 18,7426 | 18,1938 | 18,7426 |
| 24.04.2019 | 18,7593 | 18,8424 | 18,4432 | 18,4932 |
| 25.04.2019 | 18,7593 | 19,4411 | 18,4932 | 19,1251 |
| 28.04.2019 | 19,0586 | 19,1916 | 18,5597 | 18,8092 |
| 29.04.2019 | 18,7925 | 18,9255 | 18,2936 | 18,6262 |
| 01.05.2019 | 18,6262 | 18,8424 | 18,3269 | 18,5264 |
| 02.05.2019 | 18,5264 | 18,6928 | 18,3768 | 18,6096 |
| 05.05.2019 | 18,5264 | 18,5431 | 18,227 | 18,4932 |
| 06.05.2019 | 18,1273 | 18,3933 | 17,9943 | 18,1606 |
| 07.05.2019 | 18,227 | 18,5431 | 18,0108 | 18,5431 |
| 08.05.2019 | 18,5431 | 18,5431 | 17,828 | 18,0275 |
| 09.05.2019 | 17,9609 | 18,0774 | 17,5452 | 17,645 |
| 12.05.2019 | 17,5785 | 17,5785 | 16,6305 | 17,1295 |
| 13.05.2019 | 17,1295 | 17,2459 | 17,0463 | 17,0629 |
| 14.05.2019 | 17,1295 | 17,1295 | 16,6472 | 16,9299 |
| 15.05.2019 | 16,8966 | 17,2791 | 16,8467 | 17,1295 |
| 16.05.2019 | 17,0629 | 17,0796 | 16,6971 | 16,8135 |
| 19.05.2019 | 16,7303 | 16,7968 | 16,614 | 16,7968 |
| 20.05.2019 | 16,7968 | 16,9465 | 16,3644 | 16,5141 |
| 21.05.2019 | 16,4642 | 16,589 | 15,9487 | 16,0069 |
| 22.05.2019 | 15,9819 | 16,4226 | 15,8156 | 16,4226 |
| 23.05.2019 | 16,5141 | 16,5141 | 16,1732 | 16,4642 |
| 26.05.2019 | 16,3978 | 16,4476 | 15,8988 | 16,0983 |
| 27.05.2019 | 16,0983 | 16,4642 | 16,09 | 16,4476 |
| 28.05.2019 | 16,431 | 16,747 | 16,248 | 16,7137 |
| 29.05.2019 | 16,7802 | 17,4621 | 16,7802 | 17,4288 |
| 30.05.2019 | 17,4288 | 17,4621 | 16,9632 | 17,1794 |
| 02.06.2019 | 17,1794 | 17,196 | 16,9299 | 16,9299 |
| 06.06.2019 | 16,9299 | 17,329 | 16,8467 | 17,329 |
| 09.06.2019 | 17,329 | 17,329 | 17,0463 | 17,1295 |
| 10.06.2019 | 17,1461 | 17,2292 | 16,7968 | 16,8135 |
| 11.06.2019 | 16,8135 | 17,1794 | 16,8135 | 16,8301 |
| 12.06.2019 | 16,8301 | 17,0962 | 16,4975 | 16,8301 |
| 13.06.2019 | 16,9133 | 17,013 | 16,7303 | 16,9299 |
| 16.06.2019 | 16,9299 | 17,196 | 16,9133 | 17,196 |
| 17.06.2019 | 17,196 | 17,828 | 17,1128 | 17,7447 |
| 18.06.2019 | 17,7947 | 18,2936 | 17,512 | 17,9111 |
| 19.06.2019 | 17,9111 | 18,5098 | 17,9111 | 18,3435 |
| 20.06.2019 | 18,2936 | 18,3435 | 17,9609 | 18,3435 |
| 23.06.2019 | 18,3768 | 18,6096 | 18,3435 | 18,6096 |
| 24.06.2019 | 18,6761 | 19,1417 | 18,5264 | 18,9422 |
| 25.06.2019 | 18,9755 | 19,0254 | 18,3601 | 18,6429 |
| 26.06.2019 | 18,6429 | 19,0586 | 18,6262 | 18,9588 |
| 27.06.2019 | 18,9588 | 19,1085 | 18,6429 | 18,9588 |
| 30.06.2019 | 19,0918 | 19,7072 | 19,0419 | 19,4411 |
| 01.07.2019 | 19,4244 | 19,491 | 19,175 | 19,3746 |
| 02.07.2019 | 19,3247 | 19,3247 | 18,8923 | 19,1085 |
| 03.07.2019 | 19,1085 | 19,2083 | 18,8923 | 19,0753 |
| 04.07.2019 | 18,8257 | 19,0419 | 18,6262 | 18,6761 |
| 07.07.2019 | 18,2105 | 18,7093 | 18,1606 | 18,6262 |
| 08.07.2019 | 18,6262 | 18,6429 | 18,1938 | 18,3435 |
| 09.07.2019 | 18,277 | 19,5908 | 18,277 | 19,4743 |
| 10.07.2019 | 19,4743 | 19,8569 | 19,1085 | 19,7238 |
| 11.07.2019 | 19,7238 | 19,8901 | 19,0087 | 19,2083 |
| 15.07.2019 | 19,2915 | 19,8735 | 19,2416 | 19,5741 |
| 16.07.2019 | 19,7404 | 19,807 | 19,4244 | 19,7571 |
| 17.07.2019 | 19,7903 | 20,5221 | 19,7571 | 20,4556 |
| 18.07.2019 | 20,4722 | 20,5886 | 20,2394 | 20,4556 |
| 21.07.2019 | 20,5055 | 20,7882 | 20,4057 | 20,7217 |
| 22.07.2019 | 20,8048 | 21,021 | 20,256 | 20,4888 |
| 23.07.2019 | 20,4057 | 20,7882 | 20,3558 | 20,7715 |
| 24.07.2019 | 20,7549 | 21,2372 | 20,6052 | 21,0376 |
| 25.07.2019 | 21,0708 | 21,2538 | 20,9545 | 21,0708 |
| 28.07.2019 | 21,1208 | 21,3702 | 20,7882 | 20,9212 |
| 29.07.2019 | 20,9545 | 21,1042 | 20,6386 | 21,1042 |
| 30.07.2019 | 21,154 | 21,154 | 20,6219 | 20,8214 |
| 31.07.2019 | 21,1873 | 21,4201 | 20,6219 | 20,9545 |
| 01.08.2019 | 20,888 | 20,9545 | 20,0398 | 20,256 |
| 04.08.2019 | 20,1728 | 20,5553 | 20,1728 | 20,5553 |
| 05.08.2019 | 20,572 | 20,8547 | 20,5055 | 20,7549 |
| 06.08.2019 | 20,7549 | 21,0376 | 20,5387 | 20,6219 |
| 07.08.2019 | 20,7882 | 20,9877 | 20,5055 | 20,9545 |
| 08.08.2019 | 21,0376 | 21,1208 | 20,8381 | 21,1208 |
| 14.08.2019 | 21,0376 | 21,0708 | 20,5387 | 20,6386 |
| 15.08.2019 | 20,8713 | 21,6197 | 20,7882 | 21,5865 |
| 18.08.2019 | 21,5865 | 21,8026 | 21,2538 | 21,47 |
| 19.08.2019 | 21,5366 | 21,7361 | 21,3204 | 21,4533 |
| 20.08.2019 | 21,4533 | 21,5698 | 20,8048 | 20,8048 |
| 21.08.2019 | 20,7882 | 20,9877 | 20,3059 | 20,6386 |
| 22.08.2019 | 20,6718 | 21,287 | 20,6219 | 21,287 |
| 25.08.2019 | 21,1208 | 21,287 | 20,8713 | 21,287 |
| 26.08.2019 | 21,287 | 21,3204 | 20,6551 | 20,6551 |
| 27.08.2019 | 20,6718 | 21,1208 | 20,572 | 21,1208 |
| 28.08.2019 | 21,287 | 21,8692 | 21,154 | 21,7029 |
| 01.09.2019 | 21,6696 | 21,8525 | 21,3536 | 21,7194 |
| 02.09.2019 | 21,786 | 22,1186 | 21,7029 | 21,8858 |
| 03.09.2019 | 21,8858 | 22,0854 | 21,7528 | 21,8858 |
| 04.09.2019 | 21,9523 | 22,0022 | 21,7029 | 21,9191 |
| 05.09.2019 | 21,9191 | 21,969 | 21,6363 | 21,8026 |
| 08.09.2019 | 22,0521 | 22,1685 | 21,8858 | 22,0189 |
| 09.09.2019 | 22,0189 | 22,1186 | 21,5532 | 21,8525 |
| 10.09.2019 | 21,8525 | 21,9024 | 21,7029 | 21,786 |
| 11.09.2019 | 21,6862 | 21,786 | 21,4035 | 21,5865 |
| 12.09.2019 | 21,6197 | 21,786 | 21,3869 | 21,786 |
| 15.09.2019 | 21,7361 | 22,0521 | 21,47 | 22,0521 |
| 16.09.2019 | 22,0022 | 22,1186 | 21,6862 | 22,0355 |
| 17.09.2019 | 22,0355 | 22,0355 | 21,6197 | 22,0355 |
| 18.09.2019 | 22,0355 | 22,0854 | 21,7528 | 22,0355 |
| 19.09.2019 | 22,0355 | 22,1186 | 21,786 | 21,9523 |
| 22.09.2019 | 21,9523 | 21,969 | 21,47 | 21,7528 |
| 23.09.2019 | 21,8026 | 21,8525 | 21,6696 | 21,786 |
| 24.09.2019 | 21,786 | 21,9523 | 21,5532 | 21,9523 |
| 25.09.2019 | 21,9523 | 21,9523 | 21,7029 | 21,786 |
| 26.09.2019 | 21,9024 | 22,0355 | 21,7693 | 21,8525 |
| 29.09.2019 | 22,0355 | 22,4513 | 21,8692 | 22,4513 |
| 30.09.2019 | 22,5344 | 23,1996 | 22,4845 | 23,183 |
| 01.10.2019 | 23,1996 | 23,3326 | 22,9002 | 23,0832 |
| 02.10.2019 | 23,0166 | 23,3659 | 22,8503 | 23,1996 |
| 03.10.2019 | 23,1663 | 23,183 | 22,7839 | 22,9668 |
| 06.10.2019 | 22,9834 | 23,1497 | 22,7839 | 22,9169 |
| 07.10.2019 | 22,8338 | 22,9668 | 22,3348 | 22,8836 |
| 08.10.2019 | 22,7839 | 23,1164 | 21,8359 | 22,1685 |
| 09.10.2019 | 22,1186 | 22,1186 | 21,1873 | 21,5032 |
| 10.10.2019 | 21,5032 | 21,6696 | 21,2705 | 21,5865 |
| 13.10.2019 | 21,3869 | 21,4533 | 19,5409 | 20,888 |
| 14.10.2019 | 21,3869 | 21,3869 | 20,6052 | 20,7882 |
| 15.10.2019 | 20,6219 | 20,6219 | 20,1229 | 20,6219 |
| 16.10.2019 | 20,6219 | 20,8214 | 20,1728 | 20,8214 |
| 17.10.2019 | 21,4368 | 21,9357 | 21,154 | 21,786 |
| 20.10.2019 | 21,8858 | 22,0854 | 21,6862 | 21,9855 |
| 21.10.2019 | 21,9855 | 22,3681 | 21,8359 | 22,2184 |
| 22.10.2019 | 22,5011 | 22,8503 | 22,4346 | 22,734 |
| 23.10.2019 | 22,7839 | 22,9169 | 22,5344 | 22,7839 |
| 24.10.2019 | 22,7839 | 22,9169 | 22,551 | 22,734 |
| 27.10.2019 | 22,7672 | 22,9501 | 22,6341 | 22,9501 |
| 29.10.2019 | 22,9169 | 22,9501 | 22,6508 | 22,9169 |
| 30.10.2019 | 22,9834 | 23,3659 | 22,9335 | 23,3659 |
| 31.10.2019 | 23,2827 | 23,316 | 23,0333 | 23,2662 |
| 03.11.2019 | 23,3493 | 23,5488 | 22,9335 | 23,5488 |
| 04.11.2019 | 23,5488 | 23,8648 | 23,4989 | 23,765 |
| 05.11.2019 | 23,8482 | 23,9313 | 23,6154 | 23,8814 |
| 06.11.2019 | 23,9979 | 24,0644 | 23,6154 | 23,7817 |
| 07.11.2019 | 23,7817 | 24,6132 | 23,7817 | 24,1974 |
| 10.11.2019 | 24,1808 | 24,2307 | 23,8648 | 24,0976 |
| 11.11.2019 | 24,1143 | 24,4469 | 23,6154 | 24,0976 |
| 12.11.2019 | 24,0976 | 24,1974 | 23,7817 | 23,948 |
| 13.11.2019 | 23,948 | 24,3804 | 23,4989 | 24,1642 |
| 14.11.2019 | 24,2806 | 25,029 | 24,2806 | 25,0123 |
| 17.11.2019 | 25,2119 | 25,6942 | 25,2119 | 25,4115 |
| 18.11.2019 | 25,5778 | 25,6776 | 25,2119 | 25,6277 |
| 19.11.2019 | 25,6277 | 25,6277 | 24,5966 | 24,6964 |
| 20.11.2019 | 24,6964 | 24,6964 | 23,9812 | 24,1143 |
| 21.11.2019 | 24,1974 | 24,1974 | 23,4989 | 23,5322 |
| 24.11.2019 | 23,5322 | 23,7817 | 23,0665 | 23,7817 |
| 25.11.2019 | 23,7983 | 23,8814 | 23,3991 | 23,7983 |
| 26.11.2019 | 23,765 | 23,765 | 23,2328 | 23,2662 |
| 27.11.2019 | 23,4324 | 24,6964 | 23,4324 | 24,5467 |
| 28.11.2019 | 24,7462 | 25,029 | 24,1309 | 24,8627 |
| 01.12.2019 | 24,8793 | 25,1953 | 24,5467 | 25,1953 |
| 02.12.2019 | 25,1953 | 25,2617 | 24,3971 | 24,3971 |
| 03.12.2019 | 24,3971 | 24,6964 | 24,1974 | 24,4635 |
| 04.12.2019 | 24,5134 | 24,713 | 24,3637 | 24,713 |
| 05.12.2019 | 24,7795 | 24,7795 | 24,2972 | 24,6132 |
| 08.12.2019 | 24,5134 | 24,6132 | 24,3471 | 24,6132 |
| 09.12.2019 | 24,5799 | 24,6465 | 23,8814 | 24,0145 |
| 10.12.2019 | 24,0145 | 24,53 | 23,4824 | 24,2972 |
| 11.12.2019 | 24,4802 | 24,5966 | 23,9313 | 24,2972 |
| 12.12.2019 | 24,3139 | 24,4303 | 24,0145 | 24,0976 |
| 15.12.2019 | 24,0976 | 24,2141 | 23,5821 | 24,1974 |
| 16.12.2019 | 24,1974 | 24,3305 | 23,9812 | 24,0976 |
| 17.12.2019 | 24,0644 | 24,3637 | 23,8981 | 24,1309 |
| 18.12.2019 | 24,2473 | 24,8293 | 23,9979 | 24,7961 |
| 19.12.2019 | 25,0123 | 25,6443 | 24,7629 | 25,5445 |
| 22.12.2019 | 25,6609 | 26,11 | 25,345 | 25,4614 |
| 23.12.2019 | 25,7774 | 25,7774 | 25,478 | 25,611 |
| 24.12.2019 | 25,6609 | 25,8106 | 25,5612 | 25,6942 |
| 25.12.2019 | 25,6942 | 25,927 | 25,6277 | 25,794 |
| 26.12.2019 | 25,927 | 26,426 | 25,7774 | 26,2763 |
| 29.12.2019 | 26,243 | 26,9082 | 26,11 | 26,7918 |
| 30.12.2019 | 26,8583 | 26,8749 | 25,8439 | 26,4425 |