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
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 64,8256
KAPANIŞ 64,607
En Düşük
DÜŞÜK 49,0375
En Yüksek
YÜKSEK 86,2767
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 03.01.2021 | 57,492 | 62,9768 | 57,492 | 62,9768 |
| 04.01.2021 | 63,4624 | 68,8753 | 62,9948 | 65,6384 |
| 05.01.2021 | 67,8862 | 70,4937 | 66,5375 | 70,4578 |
| 06.01.2021 | 72,4719 | 77,4892 | 72,4719 | 77,4892 |
| 07.01.2021 | 80,924 | 83,3516 | 71,7525 | 75,7089 |
| 10.01.2021 | 73,9466 | 79,0177 | 71,0332 | 71,3929 |
| 11.01.2021 | 73,5509 | 75,1334 | 68,3178 | 73,7127 |
| 12.01.2021 | 74,7378 | 80,5823 | 73,7308 | 78,766 |
| 13.01.2021 | 79,3954 | 80,7802 | 73,7308 | 73,8926 |
| 14.01.2021 | 72,292 | 76,9677 | 70,6916 | 72,382 |
| 17.01.2021 | 72,4719 | 74,6659 | 72,4719 | 72,5797 |
| 18.01.2021 | 73,8027 | 74,3062 | 70,7095 | 70,9074 |
| 19.01.2021 | 70,5297 | 73,389 | 68,3718 | 69,8284 |
| 20.01.2021 | 69,9902 | 70,6556 | 67,077 | 67,4186 |
| 21.01.2021 | 67,7963 | 73,7308 | 67,077 | 72,3999 |
| 24.01.2021 | 73,7308 | 74,6299 | 71,0513 | 71,0513 |
| 25.01.2021 | 70,6016 | 71,7525 | 68,9832 | 69,0551 |
| 26.01.2021 | 70,1341 | 70,4937 | 63,1387 | 63,1387 |
| 27.01.2021 | 63,1387 | 69,4507 | 59,9916 | 69,4507 |
| 28.01.2021 | 68,7674 | 73,9106 | 67,9761 | 70,4937 |
| 31.01.2021 | 71,2131 | 77,2554 | 70,5837 | 75,3671 |
| 01.02.2021 | 76,6259 | 77,9388 | 73,3711 | 73,6408 |
| 02.02.2021 | 74,8097 | 75,3312 | 72,9934 | 73,7308 |
| 03.02.2021 | 74,1264 | 74,8097 | 73,0653 | 74,0545 |
| 04.02.2021 | 76,1944 | 76,6619 | 72,2561 | 72,2561 |
| 07.02.2021 | 72,6157 | 75,6549 | 72,292 | 73,0834 |
| 08.02.2021 | 73,389 | 73,8926 | 71,339 | 71,9324 |
| 09.02.2021 | 72,8315 | 73,0115 | 70,6197 | 70,9793 |
| 10.02.2021 | 71,2131 | 73,1373 | 70,5118 | 71,1592 |
| 11.02.2021 | 71,1951 | 71,6806 | 69,7744 | 70,5837 |
| 14.02.2021 | 70,8534 | 71,7525 | 69,6665 | 69,7744 |
| 15.02.2021 | 70,1341 | 70,2779 | 66,6274 | 68,156 |
| 16.02.2021 | 68,6595 | 71,2131 | 68,2279 | 68,8753 |
| 17.02.2021 | 69,1271 | 70,4039 | 68,3358 | 69,0192 |
| 18.02.2021 | 69,2709 | 69,3788 | 68,084 | 68,4437 |
| 21.02.2021 | 68,5695 | 72,9755 | 67,1669 | 70,6016 |
| 22.02.2021 | 72,0223 | 74,9896 | 71,4288 | 73,1913 |
| 23.02.2021 | 72,346 | 72,364 | 67,4367 | 67,4367 |
| 24.02.2021 | 70,0262 | 70,1341 | 63,9838 | 66,1779 |
| 25.02.2021 | 62,761 | 66,1059 | 62,6531 | 64,1996 |
| 28.02.2021 | 65,6384 | 70,6197 | 65,1168 | 70,6197 |
| 01.03.2021 | 71,3929 | 71,9144 | 68,3358 | 68,3358 |
| 02.03.2021 | 68,7134 | 70,4758 | 67,4367 | 67,7423 |
| 03.03.2021 | 67,4367 | 68,1379 | 66,7173 | 67,5984 |
| 04.03.2021 | 67,4367 | 69,199 | 67,0949 | 67,6165 |
| 07.03.2021 | 67,9761 | 69,0192 | 67,2928 | 67,7963 |
| 08.03.2021 | 68,4257 | 70,0802 | 67,6165 | 68,2818 |
| 09.03.2021 | 68,5516 | 73,8387 | 68,3358 | 71,8065 |
| 10.03.2021 | 72,5978 | 74,558 | 69,4688 | 69,4688 |
| 11.03.2021 | 69,8104 | 73,6948 | 69,8104 | 72,4539 |
| 14.03.2021 | 73,2092 | 79,5393 | 73,2092 | 78,4063 |
| 15.03.2021 | 79,1256 | 83,1898 | 76,8238 | 78,9638 |
| 16.03.2021 | 79,8449 | 81,5354 | 74,8817 | 74,8817 |
| 17.03.2021 | 75,547 | 76,5361 | 70,2779 | 71,249 |
| 18.03.2021 | 71,303 | 72,346 | 68,9472 | 70,6916 |
| 21.03.2021 | 66,5375 | 68,2458 | 63,6242 | 63,6242 |
| 22.03.2021 | 62,0238 | 69,9723 | 57,7258 | 67,6165 |
| 23.03.2021 | 70,5267 | 71,2606 | 67,9488 | 70,6584 |
| 24.03.2021 | 70,9407 | 72,3143 | 69,2283 | 69,2471 |
| 25.03.2021 | 69,8117 | 70,0563 | 66,5751 | 67,9488 |
| 28.03.2021 | 68,1181 | 68,4945 | 66,5186 | 66,5186 |
| 29.03.2021 | 66,4245 | 72,0321 | 65,9729 | 70,3573 |
| 30.03.2021 | 70,6584 | 71,9756 | 68,2875 | 68,2875 |
| 31.03.2021 | 69,4353 | 70,5267 | 68,6827 | 69,473 |
| 01.04.2021 | 69,9998 | 70,7901 | 68,9837 | 69,1342 |
| 04.04.2021 | 69,774 | 70,9219 | 69,3412 | 70,0375 |
| 05.04.2021 | 70,0939 | 71,223 | 69,3035 | 69,3035 |
| 06.04.2021 | 69,5294 | 70,6208 | 68,2498 | 70,3762 |
| 07.04.2021 | 70,6584 | 71,0912 | 69,3412 | 69,5858 |
| 08.04.2021 | 69,6235 | 70,4138 | 66,5186 | 66,9138 |
| 11.04.2021 | 67,0079 | 67,5536 | 64,6558 | 64,6558 |
| 12.04.2021 | 65,0321 | 67,5912 | 62,774 | 67,2525 |
| 13.04.2021 | 67,2714 | 68,852 | 66,5375 | 66,6127 |
| 14.04.2021 | 66,8762 | 67,4596 | 64,7311 | 64,9945 |
| 15.04.2021 | 64,7311 | 66,4058 | 64,4864 | 65,352 |
| 18.04.2021 | 65,8036 | 65,8601 | 61,7391 | 61,8708 |
| 19.04.2021 | 61,8896 | 63,4139 | 58,8036 | 61,438 |
| 20.04.2021 | 61,4945 | 62,0966 | 56,809 | 57,8063 |
| 21.04.2021 | 56,8278 | 61,0805 | 56,2633 | 60,7606 |
| 25.04.2021 | 60,4031 | 62,0966 | 59,8573 | 60,2901 |
| 26.04.2021 | 60,6665 | 62,7552 | 60,4595 | 60,7794 |
| 27.04.2021 | 60,817 | 63,9031 | 60,5913 | 63,7525 |
| 28.04.2021 | 63,8842 | 64,0912 | 62,2283 | 62,3036 |
| 29.04.2021 | 62,2848 | 66,5375 | 62,2848 | 65,1073 |
| 02.05.2021 | 65,1638 | 66,4058 | 64,0912 | 65,5778 |
| 03.05.2021 | 66,1424 | 67,2714 | 64,4111 | 64,4111 |
| 04.05.2021 | 64,9192 | 65,4461 | 63,7901 | 64,4299 |
| 05.05.2021 | 64,4676 | 64,8063 | 62,9622 | 62,9622 |
| 06.05.2021 | 63,2445 | 64,637 | 61,8144 | 62,4729 |
| 09.05.2021 | 62,9434 | 64,4676 | 62,4542 | 63,4514 |
| 10.05.2021 | 63,0375 | 63,0375 | 61,1934 | 61,7391 |
| 11.05.2021 | 61,9085 | 62,2848 | 60,4219 | 60,4595 |
| 16.05.2021 | 60,4972 | 61,0429 | 59,8573 | 60,6477 |
| 17.05.2021 | 61,2122 | 62,1719 | 60,4972 | 60,6101 |
| 19.05.2021 | 60,2714 | 60,3467 | 58,4273 | 58,446 |
| 20.05.2021 | 58,7095 | 59,8198 | 58,3332 | 58,3332 |
| 23.05.2021 | 58,3521 | 59,6504 | 57,9004 | 58,8036 |
| 24.05.2021 | 59,5563 | 60,4407 | 56,6961 | 56,7337 |
| 25.05.2021 | 57,2042 | 58,0886 | 55,2095 | 57,5241 |
| 26.05.2021 | 57,5429 | 58,2767 | 56,8655 | 57,7875 |
| 27.05.2021 | 57,9568 | 58,145 | 55,9246 | 56,2445 |
| 30.05.2021 | 56,2633 | 57,317 | 55,3224 | 56,9783 |
| 31.05.2021 | 57,3735 | 58,0133 | 56,6396 | 57,0536 |
| 01.06.2021 | 56,0563 | 58,3144 | 56,0563 | 57,6746 |
| 02.06.2021 | 58,2203 | 58,4085 | 56,4515 | 56,809 |
| 03.06.2021 | 56,9031 | 57,317 | 56,3762 | 56,8655 |
| 06.06.2021 | 57,0913 | 58,3332 | 57,0536 | 58,3332 |
| 07.06.2021 | 58,4649 | 58,5967 | 57,43 | 57,5429 |
| 08.06.2021 | 57,7687 | 59,6127 | 57,4864 | 58,8977 |
| 09.06.2021 | 58,8413 | 58,9165 | 57,1289 | 57,43 |
| 10.06.2021 | 57,8628 | 57,8816 | 57,0536 | 57,4488 |
| 13.06.2021 | 57,7498 | 57,7875 | 56,2821 | 56,9595 |
| 14.06.2021 | 56,4891 | 57,3735 | 55,9057 | 55,9811 |
| 15.06.2021 | 55,9811 | 56,1692 | 54,7956 | 54,9085 |
| 16.06.2021 | 54,3816 | 55,6611 | 54,0993 | 54,0993 |
| 17.06.2021 | 54,2498 | 55,3788 | 52,4434 | 52,9515 |
| 20.06.2021 | 52,9139 | 53,6289 | 51,7849 | 53,3654 |
| 21.06.2021 | 53,5913 | 54,9085 | 53,0267 | 54,2498 |
| 22.06.2021 | 54,5321 | 55,6047 | 54,3816 | 54,6826 |
| 23.06.2021 | 54,7015 | 56,188 | 54,1557 | 55,8682 |
| 24.06.2021 | 55,9057 | 55,9434 | 53,7042 | 53,7418 |
| 27.06.2021 | 53,6289 | 53,8736 | 51,559 | 51,8789 |
| 28.06.2021 | 51,9354 | 52,1988 | 50,2606 | 51,7472 |
| 29.06.2021 | 51,7472 | 53,1773 | 51,6154 | 52,3117 |
| 30.06.2021 | 52,5939 | 54,9085 | 52,4998 | 54,758 |
| 01.07.2021 | 54,6639 | 54,6639 | 52,895 | 53,4219 |
| 04.07.2021 | 53,2714 | 54,7015 | 53,102 | 53,4219 |
| 05.07.2021 | 53,4219 | 54,8896 | 52,8198 | 52,9326 |
| 06.07.2021 | 53,1961 | 53,516 | 52,3493 | 52,688 |
| 07.07.2021 | 52,6128 | 52,8762 | 51,5026 | 52,18 |
| 08.07.2021 | 52,2177 | 52,688 | 51,352 | 52,1423 |
| 11.07.2021 | 52,4623 | 52,4811 | 50,0536 | 50,4111 |
| 12.07.2021 | 50,43 | 50,8064 | 49,0375 | 49,5832 |
| 13.07.2021 | 49,6773 | 51,9354 | 49,5832 | 51,3708 |
| 15.07.2021 | 51,5967 | 51,8413 | 50,43 | 50,637 |
| 18.07.2021 | 50,2983 | 50,9945 | 50,2418 | 50,8439 |
| 25.07.2021 | 51,0321 | 54,0429 | 51,0133 | 52,3117 |
| 26.07.2021 | 52,3493 | 52,4998 | 51,1262 | 52,4998 |
| 27.07.2021 | 52,688 | 55,1155 | 52,6504 | 53,5536 |
| 28.07.2021 | 54,137 | 54,9273 | 53,6665 | 54,5886 |
| 29.07.2021 | 54,5698 | 55,3224 | 53,4972 | 54,8521 |
| 01.08.2021 | 56,4703 | 57,1101 | 55,7929 | 56,6396 |
| 02.08.2021 | 57,016 | 60,2714 | 55,6988 | 59,5752 |
| 03.08.2021 | 60,2149 | 61,8896 | 60,0267 | 61,6073 |
| 04.08.2021 | 61,3439 | 62,5483 | 60,7983 | 62,1342 |
| 05.08.2021 | 62,4729 | 65,9917 | 62,3977 | 64,4111 |
| 08.08.2021 | 64,7311 | 65,6342 | 63,4703 | 63,9031 |
| 09.08.2021 | 63,9783 | 65,4273 | 63,5079 | 64,7311 |
| 10.08.2021 | 64,9004 | 65,2767 | 62,9245 | 62,9245 |
| 11.08.2021 | 63,2821 | 65,145 | 63,2821 | 64,6558 |
| 12.08.2021 | 64,8439 | 64,8439 | 63,2632 | 63,602 |
| 15.08.2021 | 63,6585 | 64,4111 | 63,5832 | 63,9783 |
| 16.08.2021 | 64,1665 | 65,3896 | 63,6773 | 64,6934 |
| 17.08.2021 | 65,0698 | 65,3332 | 63,6208 | 63,6585 |
| 18.08.2021 | 63,5832 | 64,0912 | 62,567 | 63,7901 |
| 19.08.2021 | 63,8466 | 64,3547 | 62,8681 | 63,0375 |
| 22.08.2021 | 63,4139 | 64,0724 | 61,758 | 61,7955 |
| 23.08.2021 | 62,0026 | 62,1907 | 60,7042 | 60,9676 |
| 24.08.2021 | 60,6853 | 61,7014 | 60,4031 | 61,1558 |
| 25.08.2021 | 61,3439 | 61,5886 | 60,6853 | 60,7229 |
| 26.08.2021 | 61,0617 | 62,0778 | 60,4972 | 61,1558 |
| 30.08.2021 | 61,3063 | 62,8681 | 60,9864 | 62,6047 |
| 31.08.2021 | 62,6988 | 62,9058 | 61,9273 | 62,0966 |
| 01.09.2021 | 62,3601 | 62,567 | 61,2686 | 61,2686 |
| 02.09.2021 | 61,2122 | 61,8708 | 60,8924 | 60,93 |
| 05.09.2021 | 61,024 | 61,0993 | 59,6504 | 59,8386 |
| 06.09.2021 | 60,7794 | 61,852 | 59,18 | 59,3681 |
| 07.09.2021 | 59,387 | 59,688 | 58,3896 | 59,274 |
| 08.09.2021 | 59,5563 | 60,4407 | 59,0294 | 59,9514 |
| 09.09.2021 | 59,9326 | 62,3977 | 59,895 | 61,7391 |
| 12.09.2021 | 61,7203 | 62,7364 | 60,7983 | 61,438 |
| 13.09.2021 | 61,4757 | 61,9649 | 60,7606 | 61,0993 |
| 14.09.2021 | 61,0993 | 61,438 | 59,4057 | 59,6316 |
| 15.09.2021 | 59,7445 | 60,4407 | 58,8036 | 58,9354 |
| 16.09.2021 | 59,2552 | 59,6316 | 58,6531 | 59,18 |
| 19.09.2021 | 58,5214 | 58,8789 | 57,5429 | 57,9568 |
| 20.09.2021 | 57,9568 | 58,4649 | 56,6396 | 57,0348 |
| 21.09.2021 | 57,3547 | 57,8063 | 56,6396 | 57,7498 |
| 22.09.2021 | 57,7687 | 58,3332 | 57,2983 | 57,8816 |
| 23.09.2021 | 57,7687 | 57,7687 | 56,4891 | 56,7901 |
| 26.09.2021 | 57,0348 | 57,8063 | 56,6773 | 56,8842 |
| 27.09.2021 | 56,8842 | 57,3359 | 56,4703 | 56,4703 |
| 28.09.2021 | 56,6585 | 58,0509 | 56,6396 | 57,5617 |
| 29.09.2021 | 57,6181 | 61,6826 | 57,2606 | 60,5536 |
| 30.09.2021 | 59,9891 | 61,3627 | 58,8036 | 60,9111 |
| 03.10.2021 | 61,0617 | 61,5886 | 59,4434 | 59,4811 |
| 04.10.2021 | 61,1558 | 61,2498 | 59,6692 | 60,1208 |
| 05.10.2021 | 60,0832 | 60,2526 | 57,4111 | 57,7498 |
| 06.10.2021 | 58,4649 | 58,7848 | 57,9757 | 58,4837 |
| 07.10.2021 | 58,7095 | 62,6424 | 58,7095 | 61,7767 |
| 10.10.2021 | 62,0026 | 64,4676 | 61,5132 | 64,4676 |
| 11.10.2021 | 63,9783 | 65,0698 | 62,8493 | 62,8493 |
| 12.10.2021 | 63,0375 | 67,7042 | 63,0375 | 64,7311 |
| 13.10.2021 | 64,5617 | 64,8816 | 63,0939 | 63,1316 |
| 14.10.2021 | 63,5079 | 64,0536 | 62,7929 | 63,3009 |
| 17.10.2021 | 63,395 | 64,2418 | 62,2848 | 62,5483 |
| 18.10.2021 | 62,8493 | 63,8655 | 62,4165 | 62,5294 |
| 19.10.2021 | 62,6235 | 62,6424 | 61,4945 | 61,758 |
| 20.10.2021 | 61,7767 | 63,7901 | 60,6101 | 62,3412 |
| 21.10.2021 | 62,567 | 63,8842 | 61,8144 | 63,5644 |
| 24.10.2021 | 63,5267 | 65,2014 | 62,8681 | 64,7686 |
| 25.10.2021 | 65,0509 | 66,8009 | 64,938 | 66,3304 |
| 26.10.2021 | 65,8224 | 65,8224 | 63,7901 | 64,2229 |
| 27.10.2021 | 64,2606 | 64,7311 | 63,4139 | 63,4139 |
| 31.10.2021 | 63,8278 | 64,4488 | 63,0375 | 64,2418 |
| 01.11.2021 | 64,4676 | 64,5052 | 63,0375 | 63,4891 |
| 02.11.2021 | 63,4891 | 63,7337 | 61,3439 | 63,2257 |
| 03.11.2021 | 63,5455 | 63,9783 | 62,9622 | 63,2257 |
| 04.11.2021 | 63,3386 | 63,5079 | 62,9058 | 63,395 |
| 07.11.2021 | 63,395 | 63,809 | 63,0186 | 63,1504 |
| 08.11.2021 | 63,3198 | 64,4299 | 63,0375 | 63,696 |
| 09.11.2021 | 63,7901 | 63,9595 | 62,9622 | 63,2632 |
| 10.11.2021 | 63,1316 | 64,524 | 63,0375 | 63,0375 |
| 11.11.2021 | 63,2632 | 65,0132 | 63,0752 | 65,0132 |
| 14.11.2021 | 66,0483 | 68,9461 | 66,0483 | 68,8708 |
| 15.11.2021 | 69,3035 | 69,7929 | 67,3466 | 67,7042 |
| 16.11.2021 | 67,7042 | 68,6827 | 66,9514 | 68,024 |
| 17.11.2021 | 68,231 | 71,4864 | 67,9863 | 71,317 |
| 18.11.2021 | 71,5804 | 73,2928 | 70,7901 | 71,5617 |
| 21.11.2021 | 72,6342 | 73,4622 | 71,6369 | 73,4622 |
| 22.11.2021 | 73,3869 | 75,0052 | 70,395 | 74,4971 |
| 23.11.2021 | 75,2686 | 76,9999 | 74,1396 | 74,8923 |
| 24.11.2021 | 75,2874 | 78,6181 | 75,0804 | 78,4299 |
| 25.11.2021 | 77,1504 | 77,8466 | 74,8358 | 75,645 |
| 28.11.2021 | 75,7391 | 77,7713 | 74,6853 | 76,473 |
| 29.11.2021 | 76,3789 | 77,4326 | 75,6827 | 77,4326 |
| 30.11.2021 | 77,8089 | 79,8412 | 77,6584 | 79,6907 |
| 01.12.2021 | 79,973 | 80,895 | 78,6181 | 78,8438 |
| 02.12.2021 | 79,4084 | 81,1961 | 78,8063 | 80,1611 |
| 05.12.2021 | 80,5374 | 80,5563 | 77,4514 | 78,0536 |
| 06.12.2021 | 78,6181 | 79,9541 | 77,6207 | 79,3896 |
| 07.12.2021 | 79,4648 | 81,5723 | 79,3896 | 80,1611 |
| 08.12.2021 | 80,7633 | 81,403 | 79,2767 | 79,2767 |
| 09.12.2021 | 79,2579 | 79,5966 | 77,2256 | 78,1853 |
| 12.12.2021 | 78,5428 | 80,3681 | 78,5428 | 79,032 |
| 13.12.2021 | 80,0105 | 80,7633 | 78,6558 | 79,2202 |
| 14.12.2021 | 80,0671 | 80,1046 | 77,3386 | 77,6207 |
| 15.12.2021 | 78,2794 | 79,8976 | 77,8654 | 79,8224 |
| 16.12.2021 | 80,9138 | 86,2767 | 73,1047 | 74,2337 |
| 19.12.2021 | 73,3493 | 76,8117 | 68,7203 | 73,8573 |
| 20.12.2021 | 78,9945 | 78,9945 | 66,9703 | 66,9703 |
| 21.12.2021 | 66,7445 | 72,4084 | 65,4837 | 66,1611 |
| 22.12.2021 | 68,0804 | 68,2875 | 64,2794 | 66,8197 |
| 23.12.2021 | 66,9138 | 68,852 | 65,9917 | 68,4945 |
| 26.12.2021 | 68,6073 | 70,5643 | 68,3063 | 68,3816 |
| 27.12.2021 | 68,9084 | 69,0589 | 64,7122 | 66,1611 |
| 28.12.2021 | 66,1611 | 66,6504 | 65,1262 | 65,7848 |
| 29.12.2021 | 65,8601 | 66,6127 | 64,8816 | 66,1235 |
| 30.12.2021 | 66,1424 | 66,8009 | 65,4837 | 66,8009 |