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
2020 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 28,26
KAPANIŞ 28,2838
En Düşük
DÜŞÜK 16,9133
En Yüksek
YÜKSEK 61,1245
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2020 | 26,4425 | 26,8583 | 26,1931 | 26,7751 |
| 02.01.2020 | 26,5923 | 27,1078 | 26,11 | 27,0579 |
| 05.01.2020 | 26,9415 | 27,2574 | 26,6088 | 26,9082 |
| 06.01.2020 | 27,0247 | 27,2574 | 26,6255 | 26,9913 |
| 07.01.2020 | 26,7419 | 26,9913 | 26,4425 | 26,7253 |
| 08.01.2020 | 27,0247 | 27,0247 | 26,5923 | 26,8583 |
| 09.01.2020 | 26,9082 | 26,9415 | 26,5257 | 26,6587 |
| 12.01.2020 | 26,7751 | 26,825 | 26,4758 | 26,7253 |
| 13.01.2020 | 26,7751 | 28,3883 | 26,7751 | 28,3218 |
| 14.01.2020 | 28,3218 | 28,3218 | 27,5402 | 28,2719 |
| 15.01.2020 | 28,1888 | 28,4382 | 27,6732 | 27,906 |
| 16.01.2020 | 27,9393 | 28,0391 | 27,3406 | 27,6067 |
| 19.01.2020 | 27,6067 | 27,8395 | 27,4571 | 27,507 |
| 20.01.2020 | 27,4736 | 27,5734 | 27,3572 | 27,5734 |
| 21.01.2020 | 27,6898 | 27,8229 | 27,4404 | 27,4404 |
| 22.01.2020 | 27,5402 | 27,5402 | 27,1909 | 27,4071 |
| 23.01.2020 | 27,4071 | 27,773 | 27,2076 | 27,773 |
| 26.01.2020 | 27,6898 | 27,6898 | 27,1577 | 27,3572 |
| 27.01.2020 | 27,4404 | 27,4736 | 26,8749 | 26,9913 |
| 28.01.2020 | 27,1078 | 27,9393 | 27,0746 | 27,4571 |
| 29.01.2020 | 27,4571 | 27,507 | 26,692 | 26,9581 |
| 30.01.2020 | 26,9581 | 27,0412 | 26,692 | 26,9913 |
| 02.02.2020 | 26,9913 | 27,0579 | 26,3095 | 26,5589 |
| 03.02.2020 | 26,7419 | 26,7751 | 26,2097 | 26,3926 |
| 04.02.2020 | 26,426 | 26,6088 | 26,2763 | 26,3428 |
| 05.02.2020 | 26,6754 | 27,2242 | 26,426 | 26,4924 |
| 06.02.2020 | 26,5091 | 26,7419 | 26,2596 | 26,2596 |
| 09.02.2020 | 26,4425 | 26,5756 | 26,0933 | 26,3095 |
| 10.02.2020 | 26,4758 | 27,0579 | 25,9936 | 27,008 |
| 11.02.2020 | 27,1078 | 27,507 | 26,7419 | 27,0247 |
| 12.02.2020 | 27,1909 | 27,7065 | 26,9248 | 27,6732 |
| 13.02.2020 | 27,7065 | 27,8728 | 27,324 | 27,5402 |
| 16.02.2020 | 27,773 | 28,2553 | 27,4571 | 27,9393 |
| 17.02.2020 | 28,089 | 28,1721 | 27,6732 | 28,0225 |
| 18.02.2020 | 28,1056 | 28,3551 | 27,1577 | 27,4404 |
| 19.02.2020 | 27,4238 | 27,5235 | 26,2097 | 26,5589 |
| 20.02.2020 | 26,4425 | 26,5424 | 25,8938 | 26,4758 |
| 23.02.2020 | 26,3594 | 26,5091 | 25,9769 | 26,2763 |
| 24.02.2020 | 26,3594 | 27,5568 | 26,3594 | 27,1577 |
| 25.02.2020 | 27,3739 | 27,5568 | 25,8439 | 26,5589 |
| 26.02.2020 | 26,3594 | 26,5091 | 25,162 | 25,4281 |
| 27.02.2020 | 23,1164 | 25,1121 | 20,8713 | 25,1121 |
| 01.03.2020 | 25,744 | 25,9602 | 25,2784 | 25,5113 |
| 02.03.2020 | 25,7275 | 26,2763 | 25,6443 | 26,1599 |
| 03.03.2020 | 25,9103 | 26,3428 | 25,611 | 25,9103 |
| 04.03.2020 | 25,9936 | 26,11 | 25,5445 | 25,8605 |
| 05.03.2020 | 25,7774 | 25,8272 | 23,9979 | 24,8793 |
| 08.03.2020 | 24,0311 | 24,2806 | 22,6341 | 23,4657 |
| 09.03.2020 | 23,7318 | 24,0311 | 22,1518 | 22,4513 |
| 10.03.2020 | 21,7528 | 22,7007 | 20,3724 | 21,337 |
| 11.03.2020 | 20,6884 | 20,9379 | 19,2581 | 20,2893 |
| 12.03.2020 | 19,7903 | 21,3869 | 19,6074 | 20,8713 |
| 15.03.2020 | 19,9566 | 20,7882 | 18,7925 | 18,7925 |
| 16.03.2020 | 18,8257 | 18,909 | 16,9133 | 18,6262 |
| 17.03.2020 | 18,0441 | 18,7593 | 17,6118 | 17,6284 |
| 18.03.2020 | 17,6118 | 18,1107 | 16,9632 | 17,2625 |
| 19.03.2020 | 17,7115 | 18,4432 | 17,5619 | 18,4267 |
| 22.03.2020 | 18,1629 | 19,188 | 17,3447 | 19,188 |
| 23.03.2020 | 20,8604 | 20,8604 | 19,3318 | 19,7455 |
| 24.03.2020 | 19,9613 | 20,3209 | 18,6304 | 19,242 |
| 25.03.2020 | 19,6915 | 19,9613 | 18,7923 | 19,5297 |
| 26.03.2020 | 19,5476 | 19,8713 | 18,5766 | 18,7024 |
| 29.03.2020 | 18,6485 | 18,8822 | 18,3427 | 18,5766 |
| 30.03.2020 | 18,7564 | 19,3318 | 18,5046 | 18,6485 |
| 31.03.2020 | 18,6485 | 19,152 | 18,4866 | 18,7923 |
| 01.04.2020 | 19,062 | 19,2239 | 18,1629 | 18,6844 |
| 02.04.2020 | 18,8283 | 18,9901 | 18,4866 | 18,9901 |
| 05.04.2020 | 19,0801 | 19,7814 | 19,0801 | 19,7814 |
| 06.04.2020 | 19,9613 | 21,0403 | 19,9613 | 20,3389 |
| 07.04.2020 | 20,3389 | 20,8245 | 20,1231 | 20,6806 |
| 08.04.2020 | 20,8245 | 21,5797 | 20,8245 | 21,1482 |
| 09.04.2020 | 21,4178 | 21,4178 | 20,9683 | 21,274 |
| 12.04.2020 | 21,2201 | 21,4178 | 20,8784 | 21,31 |
| 13.04.2020 | 21,364 | 21,6876 | 21,292 | 21,6876 |
| 14.04.2020 | 21,6876 | 21,7596 | 20,5906 | 20,5906 |
| 15.04.2020 | 20,9503 | 20,9683 | 20,3389 | 20,6806 |
| 16.04.2020 | 20,9143 | 21,3819 | 20,8604 | 21,1301 |
| 19.04.2020 | 21,2201 | 22,0473 | 21,2201 | 21,9933 |
| 20.04.2020 | 21,9933 | 22,1192 | 21,3999 | 21,9394 |
| 21.04.2020 | 21,9394 | 22,7306 | 21,7955 | 22,7306 |
| 23.04.2020 | 22,7306 | 22,9644 | 22,0293 | 22,2091 |
| 26.04.2020 | 22,4789 | 22,6947 | 22,2631 | 22,4429 |
| 27.04.2020 | 22,4609 | 22,5328 | 22,1192 | 22,1552 |
| 28.04.2020 | 22,4249 | 22,4429 | 22,1192 | 22,1192 |
| 29.04.2020 | 22,2991 | 22,4429 | 21,9394 | 22,407 |
| 03.05.2020 | 22,3889 | 23,0724 | 22,2091 | 22,6766 |
| 04.05.2020 | 23,1982 | 23,3601 | 22,5148 | 22,8385 |
| 05.05.2020 | 22,8565 | 22,9105 | 22,317 | 22,371 |
| 06.05.2020 | 22,371 | 22,6047 | 21,8494 | 22,4789 |
| 07.05.2020 | 22,4789 | 22,5868 | 21,5257 | 22,1192 |
| 10.05.2020 | 22,1192 | 22,1372 | 21,7236 | 22,1192 |
| 11.05.2020 | 22,1012 | 23,0184 | 21,9573 | 22,9284 |
| 12.05.2020 | 22,9284 | 23,9715 | 22,7845 | 23,6478 |
| 13.05.2020 | 23,5938 | 23,8996 | 23,2342 | 23,8096 |
| 14.05.2020 | 23,8276 | 24,493 | 23,8276 | 24,457 |
| 17.05.2020 | 24,9066 | 25,2123 | 24,8526 | 25,1763 |
| 19.05.2020 | 25,3742 | 25,464 | 24,8526 | 25,0325 |
| 20.05.2020 | 24,9965 | 24,9965 | 24,2052 | 24,8167 |
| 21.05.2020 | 24,8167 | 24,9066 | 24,475 | 24,9066 |
| 26.05.2020 | 25,1763 | 25,1944 | 24,8707 | 24,9426 |
| 27.05.2020 | 24,9426 | 25,0145 | 24,0614 | 24,4391 |
| 28.05.2020 | 24,4031 | 24,4031 | 23,9894 | 24,0075 |
| 31.05.2020 | 24,0434 | 24,3312 | 23,9894 | 24,0434 |
| 01.06.2020 | 24,0974 | 24,457 | 24,0614 | 24,3671 |
| 02.06.2020 | 24,457 | 24,5289 | 23,7736 | 23,9175 |
| 03.06.2020 | 23,9894 | 24,0794 | 23,7377 | 24,0794 |
| 04.06.2020 | 24,1873 | 24,2592 | 23,7377 | 24,0075 |
| 07.06.2020 | 24,0254 | 24,1873 | 23,8636 | 24,1873 |
| 08.06.2020 | 24,2052 | 24,6368 | 24,1873 | 24,5649 |
| 09.06.2020 | 24,6368 | 24,9965 | 24,6368 | 24,7987 |
| 10.06.2020 | 24,457 | 26,8847 | 24,457 | 25,3382 |
| 11.06.2020 | 25,3382 | 25,7158 | 25,0145 | 25,3921 |
| 14.06.2020 | 25,2842 | 25,3202 | 24,7268 | 24,7447 |
| 15.06.2020 | 25,1763 | 25,536 | 24,9965 | 25,3382 |
| 16.06.2020 | 25,536 | 25,7338 | 25,3202 | 25,6259 |
| 17.06.2020 | 25,6798 | 25,8956 | 25,3561 | 25,7158 |
| 18.06.2020 | 25,7338 | 25,8058 | 25,2663 | 25,7158 |
| 21.06.2020 | 25,7158 | 25,7877 | 24,8167 | 25,6439 |
| 22.06.2020 | 25,9137 | 26,3453 | 25,9137 | 26,3453 |
| 23.06.2020 | 26,4172 | 26,4172 | 25,9676 | 26,3453 |
| 24.06.2020 | 26,3632 | 26,3632 | 25,8597 | 25,9856 |
| 25.06.2020 | 26,0575 | 28,3234 | 26,0216 | 26,7948 |
| 28.06.2020 | 27,4962 | 27,8738 | 27,1545 | 27,2984 |
| 29.06.2020 | 27,2984 | 27,2984 | 26,8308 | 26,9207 |
| 30.06.2020 | 27,0286 | 27,8558 | 27,0286 | 27,8558 |
| 01.07.2020 | 27,8738 | 28,1975 | 27,8738 | 28,1435 |
| 02.07.2020 | 28,1795 | 28,2335 | 27,6221 | 28,0716 |
| 05.07.2020 | 28,1795 | 28,3054 | 27,9817 | 28,1435 |
| 06.07.2020 | 28,1435 | 28,2874 | 27,694 | 27,7479 |
| 07.07.2020 | 27,8019 | 28,1435 | 27,73 | 28,1435 |
| 08.07.2020 | 28,1616 | 29,2585 | 27,9458 | 28,5392 |
| 09.07.2020 | 28,5212 | 28,6111 | 27,4063 | 28,1435 |
| 12.07.2020 | 28,2335 | 28,809 | 28,2155 | 28,5932 |
| 13.07.2020 | 28,6111 | 28,9888 | 28,2695 | 28,4133 |
| 15.07.2020 | 28,5932 | 29,2765 | 28,5572 | 29,2765 |
| 16.07.2020 | 29,4383 | 30,6612 | 29,4383 | 30,3914 |
| 19.07.2020 | 30,3914 | 31,4704 | 30,3555 | 31,2906 |
| 20.07.2020 | 31,2906 | 31,5423 | 29,726 | 30,3015 |
| 21.07.2020 | 31,1108 | 31,2007 | 30,1757 | 30,6432 |
| 22.07.2020 | 30,6432 | 30,7511 | 30,3734 | 30,4274 |
| 23.07.2020 | 30,3374 | 30,4094 | 29,762 | 30,3734 |
| 26.07.2020 | 30,5532 | 30,5713 | 30,2655 | 30,2655 |
| 27.07.2020 | 30,2655 | 31,5244 | 29,3484 | 30,3195 |
| 28.07.2020 | 30,4274 | 30,895 | 29,4923 | 30,8411 |
| 29.07.2020 | 30,7511 | 30,7691 | 29,816 | 30,2296 |
| 03.08.2020 | 30,8411 | 30,877 | 27,8379 | 29,1327 |
| 04.08.2020 | 29,1327 | 29,2046 | 27,9277 | 29,1327 |
| 05.08.2020 | 28,9528 | 28,9528 | 27,3344 | 27,5501 |
| 06.08.2020 | 26,9207 | 27,8738 | 25,2663 | 27,5501 |
| 09.08.2020 | 27,3523 | 27,658 | 26,6149 | 26,9387 |
| 10.08.2020 | 27,1545 | 27,4242 | 26,9387 | 27,2984 |
| 11.08.2020 | 27,3344 | 27,3523 | 26,6149 | 26,7948 |
| 12.08.2020 | 26,8847 | 26,9926 | 26,2374 | 26,5251 |
| 13.08.2020 | 26,2553 | 26,2553 | 25,0145 | 25,1044 |
| 16.08.2020 | 25,1044 | 25,1763 | 24,0614 | 24,511 |
| 17.08.2020 | 24,8707 | 25,8777 | 24,5829 | 24,7987 |
| 18.08.2020 | 24,8707 | 25,2663 | 24,7447 | 25,2663 |
| 19.08.2020 | 25,3202 | 25,3742 | 24,7807 | 24,7807 |
| 20.08.2020 | 24,8886 | 25,7698 | 24,7987 | 24,9426 |
| 23.08.2020 | 25,1224 | 25,3921 | 24,8707 | 24,8707 |
| 24.08.2020 | 24,8707 | 25,2842 | 24,5829 | 24,8526 |
| 25.08.2020 | 24,8167 | 25,1224 | 24,6549 | 24,8167 |
| 26.08.2020 | 24,9426 | 25,3561 | 24,7987 | 24,8707 |
| 27.08.2020 | 25,0505 | 25,464 | 24,7628 | 24,8886 |
| 30.08.2020 | 24,9246 | 25,1763 | 24,493 | 25,1763 |
| 31.08.2020 | 25,2303 | 25,2303 | 24,511 | 24,9965 |
| 01.09.2020 | 24,9965 | 25,1404 | 24,8167 | 24,9066 |
| 02.09.2020 | 24,9426 | 24,9786 | 24,7088 | 24,7447 |
| 03.09.2020 | 24,7447 | 24,8707 | 24,5649 | 24,7268 |
| 06.09.2020 | 24,7447 | 25,0865 | 24,7447 | 24,9786 |
| 07.09.2020 | 25,1763 | 25,2663 | 24,6728 | 24,9965 |
| 08.09.2020 | 24,9965 | 25,1044 | 24,7447 | 24,8167 |
| 09.09.2020 | 24,8707 | 25,7877 | 24,7628 | 25,1763 |
| 10.09.2020 | 25,3202 | 25,4281 | 24,8167 | 24,9965 |
| 13.09.2020 | 25,4281 | 26,1474 | 25,2842 | 26,0755 |
| 14.09.2020 | 26,0935 | 26,6149 | 25,6619 | 25,9856 |
| 15.09.2020 | 26,0575 | 26,6689 | 25,7338 | 26,597 |
| 16.09.2020 | 26,6149 | 26,7588 | 26,0035 | 26,2193 |
| 17.09.2020 | 26,2374 | 26,3812 | 25,536 | 25,536 |
| 20.09.2020 | 25,59 | 25,6259 | 24,6368 | 24,7268 |
| 21.09.2020 | 24,7447 | 25,0325 | 24,6728 | 24,9605 |
| 22.09.2020 | 25,1763 | 25,2483 | 24,7807 | 24,8886 |
| 23.09.2020 | 24,7987 | 25,0145 | 24,6728 | 24,9426 |
| 24.09.2020 | 25,0325 | 25,2842 | 24,9426 | 25,1404 |
| 27.09.2020 | 25,1404 | 25,2663 | 24,7807 | 24,9426 |
| 28.09.2020 | 25,0684 | 25,3382 | 24,7987 | 24,7987 |
| 29.09.2020 | 24,9965 | 24,9965 | 24,547 | 24,7807 |
| 30.09.2020 | 24,9246 | 24,9605 | 24,457 | 24,7447 |
| 01.10.2020 | 24,7088 | 25,2303 | 24,5829 | 25,1763 |
| 04.10.2020 | 25,3022 | 26,7228 | 25,3022 | 26,4351 |
| 05.10.2020 | 26,4711 | 27,4063 | 26,4351 | 26,5251 |
| 06.10.2020 | 26,5251 | 26,5251 | 25,7338 | 25,8777 |
| 07.10.2020 | 25,9137 | 26,0755 | 25,4281 | 25,4461 |
| 08.10.2020 | 25,5 | 26,2553 | 25,5 | 26,1654 |
| 11.10.2020 | 26,2553 | 26,4891 | 26,0935 | 26,2193 |
| 12.10.2020 | 26,3272 | 26,3632 | 25,7877 | 25,8777 |
| 13.10.2020 | 25,8956 | 27,3344 | 25,8956 | 26,6149 |
| 14.10.2020 | 26,6509 | 27,4602 | 26,6509 | 26,9747 |
| 15.10.2020 | 27,0826 | 27,4962 | 26,7049 | 27,3344 |
| 18.10.2020 | 28,2335 | 30,0678 | 27,8738 | 29,0967 |
| 19.10.2020 | 29,1327 | 29,4204 | 28,4493 | 28,9528 |
| 20.10.2020 | 28,9528 | 29,2225 | 28,3234 | 28,755 |
| 21.10.2020 | 28,737 | 29,4923 | 28,4133 | 29,4923 |
| 22.10.2020 | 29,4923 | 31,0029 | 29,0787 | 30,6612 |
| 25.10.2020 | 30,5532 | 30,5532 | 27,8918 | 28,2335 |
| 26.10.2020 | 29,6181 | 31,0569 | 28,9528 | 30,4634 |
| 27.10.2020 | 29,78 | 31,3806 | 29,726 | 29,9778 |
| 29.10.2020 | 29,6721 | 32,945 | 28,8269 | 32,5674 |
| 01.11.2020 | 33,4485 | 34,9592 | 32,2437 | 32,6034 |
| 02.11.2020 | 32,8552 | 33,5924 | 31,2906 | 32,5314 |
| 03.11.2020 | 33,3587 | 35,7684 | 33,2148 | 35,7684 |
| 04.11.2020 | 37,4049 | 38,5738 | 35,6066 | 35,6066 |
| 05.11.2020 | 35,6964 | 37,207 | 34,7794 | 36,7215 |
| 08.11.2020 | 37,243 | 39,5449 | 35,9662 | 36,0921 |
| 09.11.2020 | 36,0921 | 37,3868 | 36,0921 | 36,3259 |
| 10.11.2020 | 36,7575 | 37,3868 | 35,6785 | 36,0561 |
| 11.11.2020 | 36,0921 | 36,5956 | 34,5096 | 34,7613 |
| 12.11.2020 | 34,8873 | 36,4157 | 34,8513 | 36,2359 |
| 15.11.2020 | 36,4157 | 36,8654 | 35,5346 | 35,7684 |
| 16.11.2020 | 35,7504 | 35,7504 | 34,5455 | 34,6355 |
| 17.11.2020 | 34,6534 | 36,5956 | 34,6534 | 35,7504 |
| 18.11.2020 | 35,7684 | 36,3438 | 35,2469 | 35,5885 |
| 19.11.2020 | 35,6605 | 37,1531 | 35,6066 | 36,7035 |
| 22.11.2020 | 37,0631 | 39,5628 | 37,0631 | 38,6817 |
| 23.11.2020 | 39,5988 | 42,5481 | 39,0233 | 42,5481 |
| 24.11.2020 | 44,0586 | 46,7201 | 41,9006 | 42,6379 |
| 25.11.2020 | 42,6739 | 44,5622 | 42,566 | 43,1595 |
| 26.11.2020 | 43,5191 | 43,645 | 40,7857 | 40,8216 |
| 29.11.2020 | 40,6418 | 41,1633 | 39,0414 | 39,0414 |
| 30.11.2020 | 39,7247 | 42,8897 | 39,5808 | 42,8897 |
| 01.12.2020 | 42,9797 | 45,5871 | 42,9437 | 44,3463 |
| 02.12.2020 | 44,4002 | 44,7779 | 42,7279 | 43,1055 |
| 03.12.2020 | 43,3393 | 43,8967 | 42,0804 | 42,2783 |
| 06.12.2020 | 42,2603 | 42,7099 | 41,0914 | 41,0914 |
| 07.12.2020 | 41,6488 | 42,2603 | 41,0734 | 41,3611 |
| 08.12.2020 | 41,7028 | 42,0265 | 40,4619 | 40,4619 |
| 09.12.2020 | 40,5879 | 42,2423 | 40,4979 | 41,8646 |
| 10.12.2020 | 41,8646 | 42,7639 | 41,3432 | 41,5949 |
| 13.12.2020 | 41,9006 | 43,0516 | 41,8107 | 43,0516 |
| 14.12.2020 | 43,699 | 45,1016 | 43,1595 | 43,4112 |
| 15.12.2020 | 43,6809 | 44,1306 | 41,8646 | 42,3142 |
| 16.12.2020 | 42,9976 | 43,1595 | 41,7927 | 42,5481 |
| 17.12.2020 | 42,7998 | 46,792 | 42,6739 | 46,792 |
| 20.12.2020 | 46,6662 | 51,4677 | 45,1376 | 51,4677 |
| 21.12.2020 | 50,3887 | 53,5716 | 49,9031 | 49,9211 |
| 22.12.2020 | 49,9571 | 52,3847 | 49,1478 | 49,3636 |
| 23.12.2020 | 49,4715 | 51,8453 | 49,4715 | 50,7124 |
| 24.12.2020 | 51,2519 | 51,9712 | 49,9031 | 50,1729 |
| 27.12.2020 | 50,5505 | 55,1902 | 50,5505 | 55,1902 |
| 28.12.2020 | 56,377 | 60,4232 | 55,9274 | 58,0495 |
| 29.12.2020 | 58,4092 | 61,1245 | 58,2473 | 59,7938 |
| 30.12.2020 | 60,2794 | 60,4232 | 57,2582 | 57,2582 |