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
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 101,1632
KAPANIŞ 101,4426
En Düşük
DÜŞÜK 65,1262
En Yüksek
YÜKSEK 209,0959
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2022 | 67,1773 | 70,3573 | 66,4245 | 70,3573 |
| 03.01.2022 | 70,395 | 71,2417 | 68,6827 | 70,5643 |
| 04.01.2022 | 70,3762 | 70,6208 | 69,6423 | 70,6208 |
| 05.01.2022 | 69,9998 | 70,3573 | 69,1719 | 69,1719 |
| 06.01.2022 | 69,3412 | 69,6047 | 67,8547 | 69,2471 |
| 09.01.2022 | 69,4917 | 70,0375 | 68,6827 | 68,6827 |
| 10.01.2022 | 69,0214 | 69,2471 | 67,0267 | 67,4596 |
| 11.01.2022 | 67,9299 | 68,3063 | 67,1208 | 67,7983 |
| 12.01.2022 | 67,5912 | 69,6047 | 67,3655 | 67,8735 |
| 13.01.2022 | 67,8735 | 68,231 | 66,0106 | 66,8197 |
| 16.01.2022 | 66,895 | 68,231 | 66,8573 | 67,4219 |
| 17.01.2022 | 67,4971 | 70,1127 | 65,1262 | 65,4461 |
| 18.01.2022 | 65,8601 | 68,3627 | 65,4649 | 68,0052 |
| 19.01.2022 | 68,1934 | 69,8681 | 67,3278 | 68,6827 |
| 20.01.2022 | 68,6827 | 70,4702 | 67,7606 | 69,981 |
| 23.01.2022 | 69,6235 | 73,6692 | 69,4165 | 70,5643 |
| 24.01.2022 | 71,7875 | 72,2579 | 68,2686 | 69,6611 |
| 25.01.2022 | 69,774 | 70,9971 | 68,8896 | 69,153 |
| 26.01.2022 | 68,2122 | 70,2256 | 68,0052 | 70,2256 |
| 27.01.2022 | 70,4891 | 71,6745 | 69,8304 | 71,3358 |
| 30.01.2022 | 71,9945 | 72,8601 | 70,7714 | 71,5993 |
| 31.01.2022 | 71,8439 | 72,8224 | 71,5428 | 71,9192 |
| 01.02.2022 | 72,4273 | 72,4648 | 69,8681 | 69,8681 |
| 02.02.2022 | 69,6423 | 70,6396 | 68,7955 | 69,1155 |
| 03.02.2022 | 69,1719 | 69,7364 | 68,2498 | 68,6827 |
| 06.02.2022 | 70,7714 | 75,5509 | 69,9434 | 75,5509 |
| 07.02.2022 | 75,4568 | 79,1261 | 74,6665 | 75,4756 |
| 08.02.2022 | 76,3789 | 77,903 | 75,6827 | 75,7014 |
| 09.02.2022 | 76,0402 | 78,3735 | 75,8896 | 76,3976 |
| 10.02.2022 | 76,0589 | 76,9999 | 74,1207 | 75,5133 |
| 13.02.2022 | 75,0804 | 75,4756 | 73,2928 | 73,3869 |
| 14.02.2022 | 73,4245 | 77,0374 | 73,1799 | 76,0025 |
| 15.02.2022 | 76,1154 | 83,2471 | 76,1154 | 81,9299 |
| 16.02.2022 | 81,9299 | 82,7579 | 79,2767 | 79,2767 |
| 17.02.2022 | 79,5966 | 80,2928 | 77,3573 | 77,9971 |
| 20.02.2022 | 79,0697 | 85,7874 | 79,0133 | 85,7874 |
| 21.02.2022 | 85,4299 | 89,8143 | 82,4192 | 82,4192 |
| 22.02.2022 | 84,5079 | 85,6745 | 81,0079 | 82,7014 |
| 23.02.2022 | 75,2686 | 78,2794 | 74,4407 | 74,4407 |
| 24.02.2022 | 75,8896 | 80,1423 | 75,4756 | 79,032 |
| 27.02.2022 | 77,6961 | 82,2874 | 75,4945 | 75,9837 |
| 28.02.2022 | 77,1879 | 77,9783 | 74,9676 | 75,6638 |
| 01.03.2022 | 75,7579 | 76,8681 | 75,0052 | 75,3251 |
| 02.03.2022 | 76,0213 | 76,5294 | 75,6638 | 75,6638 |
| 03.03.2022 | 75,7391 | 76,0025 | 74,5912 | 74,6289 |
| 06.03.2022 | 74,4783 | 76,0025 | 73,7633 | 75,6638 |
| 07.03.2022 | 74,8735 | 76,0213 | 74,817 | 75,2499 |
| 08.03.2022 | 76,0402 | 77,7148 | 75,4568 | 75,9837 |
| 09.03.2022 | 76,0402 | 77,0374 | 75,9461 | 76,1907 |
| 10.03.2022 | 76,3976 | 79,9164 | 76,0402 | 78,6933 |
| 13.03.2022 | 79,973 | 84,9782 | 78,9192 | 82,1557 |
| 14.03.2022 | 82,231 | 84,0186 | 80,6127 | 81,5348 |
| 15.03.2022 | 81,9299 | 85,9003 | 81,911 | 83,0025 |
| 16.03.2022 | 83,6046 | 85,524 | 82,8896 | 84,3574 |
| 17.03.2022 | 84,8654 | 85,4675 | 82,7955 | 82,9648 |
| 20.03.2022 | 84,2068 | 85,2417 | 83,567 | 84,2633 |
| 21.03.2022 | 84,489 | 88,2148 | 83,9245 | 87,8949 |
| 22.03.2022 | 88,4407 | 88,817 | 85,8251 | 85,8439 |
| 23.03.2022 | 86,4836 | 86,8036 | 84,2068 | 84,3009 |
| 24.03.2022 | 84,8277 | 86,3331 | 84,2068 | 85,0912 |
| 27.03.2022 | 85,8279 | 85,966 | 84,0526 | 85,1967 |
| 28.03.2022 | 85,2559 | 85,8871 | 83,3819 | 85,3348 |
| 29.03.2022 | 85,8477 | 86,183 | 84,0329 | 85,3545 |
| 30.03.2022 | 85,4137 | 85,8674 | 84,1315 | 84,2499 |
| 31.03.2022 | 84,7036 | 84,7233 | 83,6581 | 83,8356 |
| 03.04.2022 | 84,0329 | 86,1041 | 83,6384 | 85,6504 |
| 04.04.2022 | 85,8082 | 87,7216 | 85,8082 | 87,3863 |
| 05.04.2022 | 87,5836 | 88,1753 | 86,4789 | 87,2285 |
| 06.04.2022 | 87,3863 | 92,16 | 87,3074 | 88,4121 |
| 07.04.2022 | 89,2208 | 89,5956 | 88,0175 | 89,1616 |
| 10.04.2022 | 89,7534 | 90,1085 | 88,0767 | 89,0827 |
| 11.04.2022 | 89,1025 | 90,937 | 87,9978 | 88,3529 |
| 12.04.2022 | 88,7671 | 88,9644 | 85,8871 | 86,4395 |
| 13.04.2022 | 86,7353 | 87,7216 | 86,4 | 87,3863 |
| 14.04.2022 | 87,2877 | 87,6625 | 86,7353 | 87,6427 |
| 17.04.2022 | 87,7808 | 88,9644 | 87,7019 | 88,3331 |
| 18.04.2022 | 88,3726 | 89,3984 | 86,6959 | 87,1299 |
| 19.04.2022 | 87,4652 | 88,2542 | 86,5973 | 87,623 |
| 20.04.2022 | 87,7019 | 89,0433 | 87,2482 | 87,7808 |
| 21.04.2022 | 87,3863 | 87,5638 | 83,6384 | 84,0131 |
| 24.04.2022 | 83,9934 | 84,3682 | 83,1847 | 84,171 |
| 25.04.2022 | 84,4471 | 84,6838 | 80,8175 | 81,3304 |
| 26.04.2022 | 81,4488 | 82,8296 | 79,3775 | 81,6658 |
| 27.04.2022 | 81,9222 | 82,5337 | 80,6795 | 80,6992 |
| 28.04.2022 | 81,1726 | 82,4548 | 80,423 | 82,2378 |
| 04.05.2022 | 82,5534 | 83,7764 | 82,1984 | 82,7901 |
| 05.05.2022 | 82,731 | 84,3879 | 81,9419 | 82,8493 |
| 08.05.2022 | 82,4548 | 83,6186 | 81,863 | 83,3227 |
| 09.05.2022 | 83,4805 | 84,0921 | 82,1786 | 82,9479 |
| 10.05.2022 | 83,2241 | 83,2438 | 80,5414 | 81,5079 |
| 11.05.2022 | 80,857 | 81,0937 | 78,9436 | 79,989 |
| 12.05.2022 | 80,0482 | 80,8373 | 79,7918 | 80,0877 |
| 15.05.2022 | 80,1074 | 80,5808 | 78,3715 | 78,8647 |
| 16.05.2022 | 78,9041 | 80,9556 | 78,3321 | 79,3578 |
| 17.05.2022 | 79,3578 | 80,5414 | 78,1151 | 78,549 |
| 19.05.2022 | 78,5688 | 79,1803 | 78,0756 | 78,5293 |
| 22.05.2022 | 79,3973 | 81,6658 | 78,1348 | 80,9162 |
| 23.05.2022 | 81,074 | 81,5671 | 80,5019 | 80,6795 |
| 24.05.2022 | 81,2515 | 82,0405 | 80,3836 | 81,4488 |
| 25.05.2022 | 81,863 | 83,1649 | 81,3896 | 82,9677 |
| 26.05.2022 | 83,2833 | 84,6247 | 83,2833 | 83,4411 |
| 29.05.2022 | 83,9342 | 86,0844 | 83,6778 | 85,966 |
| 30.05.2022 | 86,4 | 86,9721 | 84,6838 | 84,6838 |
| 31.05.2022 | 84,7627 | 85,8477 | 84,4866 | 85,2953 |
| 01.06.2022 | 85,5321 | 86,7945 | 84,7627 | 86,0055 |
| 02.06.2022 | 86,4 | 89,5364 | 86,4 | 88,7671 |
| 05.06.2022 | 89,7534 | 90,5425 | 87,9386 | 88,1556 |
| 06.06.2022 | 88,1556 | 88,8658 | 87,4258 | 88,1359 |
| 07.06.2022 | 88,5699 | 88,7868 | 83,8356 | 83,8356 |
| 08.06.2022 | 83,8356 | 85,2164 | 83,1452 | 84,9008 |
| 09.06.2022 | 84,2301 | 85,0586 | 82,6915 | 82,6915 |
| 12.06.2022 | 82,6915 | 83,4214 | 80,4822 | 81,291 |
| 13.06.2022 | 81,6658 | 82,4942 | 80,5414 | 82,4942 |
| 14.06.2022 | 82,5534 | 83,2241 | 81,9814 | 82,2181 |
| 15.06.2022 | 82,3167 | 82,9479 | 80,6005 | 81,0542 |
| 16.06.2022 | 81,0542 | 81,8236 | 80,7781 | 81,2121 |
| 19.06.2022 | 81,4882 | 83,0466 | 81,291 | 81,9616 |
| 20.06.2022 | 82,0997 | 84,96 | 81,7052 | 84,9205 |
| 21.06.2022 | 84,9008 | 85,8082 | 83,7764 | 85,1375 |
| 22.06.2022 | 85,177 | 87,4849 | 85,177 | 85,7688 |
| 23.06.2022 | 86,183 | 87,5441 | 85,7885 | 87,189 |
| 26.06.2022 | 85,7096 | 86,9918 | 83,8553 | 86,9918 |
| 27.06.2022 | 87,2088 | 92,1205 | 85,749 | 86,7945 |
| 28.06.2022 | 86,7945 | 87,2285 | 83,2438 | 84,3485 |
| 29.06.2022 | 83,6186 | 84,8811 | 82,8493 | 83,8553 |
| 30.06.2022 | 84,1315 | 85,6504 | 83,0466 | 85,3151 |
| 03.07.2022 | 85,7688 | 86,6564 | 82,4548 | 83,6384 |
| 04.07.2022 | 84,2301 | 84,4274 | 81,3107 | 82,9677 |
| 05.07.2022 | 82,9874 | 83,6384 | 82,3759 | 83,6384 |
| 06.07.2022 | 84,1315 | 84,3288 | 83,0071 | 83,5595 |
| 07.07.2022 | 83,5397 | 83,8948 | 82,5534 | 83,4411 |
| 12.07.2022 | 83,8356 | 85,9266 | 82,8099 | 85,7096 |
| 13.07.2022 | 85,1178 | 88,0964 | 84,6247 | 84,7825 |
| 17.07.2022 | 85,2164 | 87,7808 | 85,2164 | 87,7808 |
| 18.07.2022 | 87,5836 | 90,1479 | 86,834 | 89,9507 |
| 19.07.2022 | 90,0099 | 90,3847 | 88,5304 | 89,1222 |
| 20.07.2022 | 89,3392 | 97,6438 | 88,5304 | 95,4345 |
| 21.07.2022 | 95,8882 | 98,4526 | 91,371 | 95,9474 |
| 24.07.2022 | 95,5726 | 96,8351 | 93,6986 | 94,389 |
| 25.07.2022 | 95,0203 | 95,2767 | 91,4893 | 92,2192 |
| 26.07.2022 | 92,1403 | 93,1266 | 90,8384 | 90,8778 |
| 27.07.2022 | 91,1342 | 94,6455 | 90,9567 | 94,4679 |
| 28.07.2022 | 94,4679 | 94,8427 | 92,9096 | 94,389 |
| 31.07.2022 | 94,1129 | 94,1523 | 91,2526 | 92,4164 |
| 01.08.2022 | 92,7123 | 94,6258 | 92,3967 | 93,5803 |
| 02.08.2022 | 93,8564 | 95,0005 | 93,6 | 93,6789 |
| 03.08.2022 | 94,0931 | 94,5074 | 92,7321 | 92,949 |
| 04.08.2022 | 93,4619 | 93,9945 | 92,3967 | 92,4362 |
| 07.08.2022 | 92,7123 | 94,1918 | 92,7123 | 93,0082 |
| 08.08.2022 | 93,1858 | 93,9156 | 92,1205 | 92,3178 |
| 09.08.2022 | 92,7123 | 94,1721 | 91,6866 | 93,5211 |
| 10.08.2022 | 94,2904 | 94,5468 | 92,1008 | 92,3375 |
| 11.08.2022 | 92,3375 | 93,5014 | 92,0022 | 93,2449 |
| 14.08.2022 | 93,7184 | 95,6712 | 93,4225 | 93,6592 |
| 15.08.2022 | 93,9353 | 94,5468 | 90,3452 | 93,4816 |
| 16.08.2022 | 94,0734 | 94,0931 | 92,377 | 92,7123 |
| 17.08.2022 | 93,0871 | 93,2647 | 91,1342 | 93,0279 |
| 18.08.2022 | 93,3041 | 95,7501 | 92,949 | 94,8625 |
| 21.08.2022 | 95,2767 | 97,4466 | 95,2767 | 95,7107 |
| 22.08.2022 | 95,7107 | 100,5436 | 94,7047 | 98,3342 |
| 23.08.2022 | 98,7288 | 99,9518 | 94,8822 | 95,1781 |
| 24.08.2022 | 95,5726 | 97,6241 | 95,3162 | 95,691 |
| 25.08.2022 | 95,8882 | 96,6575 | 93,7973 | 94,8822 |
| 28.08.2022 | 95,5529 | 95,5529 | 93,7775 | 94,1523 |
| 30.08.2022 | 94,1918 | 95,04 | 93,4027 | 94,2312 |
| 31.08.2022 | 95,2767 | 103,6405 | 95,1781 | 103,6405 |
| 01.09.2022 | 105,6329 | 106,4614 | 101,8455 | 102,1216 |
| 04.09.2022 | 102,5162 | 103,4433 | 101,1551 | 101,234 |
| 05.09.2022 | 101,5693 | 101,9836 | 98,0778 | 98,1962 |
| 06.09.2022 | 98,1962 | 99,5178 | 96,7364 | 96,8548 |
| 07.09.2022 | 97,4071 | 99,9321 | 96,8548 | 96,8942 |
| 08.09.2022 | 97,8411 | 99,8137 | 97,1507 | 98,1962 |
| 11.09.2022 | 99,2219 | 100,7605 | 98,7682 | 99,4192 |
| 12.09.2022 | 100,011 | 103,5419 | 97,8411 | 98,6893 |
| 13.09.2022 | 98,6696 | 99,2614 | 95,5726 | 99,0641 |
| 14.09.2022 | 100,6027 | 102,4964 | 99,0641 | 99,3995 |
| 15.09.2022 | 99,6164 | 101,3721 | 99,4784 | 101,3721 |
| 18.09.2022 | 102,7726 | 103,0685 | 99,2219 | 99,8926 |
| 19.09.2022 | 100,011 | 101,806 | 98,6301 | 100,8986 |
| 20.09.2022 | 100,6422 | 104,7255 | 100,0307 | 101,1551 |
| 21.09.2022 | 101,1551 | 104,3901 | 100,9973 | 103,8378 |
| 22.09.2022 | 104,0942 | 106,5403 | 103,0685 | 103,897 |
| 25.09.2022 | 103,897 | 109,4795 | 103,7984 | 108 |
| 26.09.2022 | 108,0197 | 109,5781 | 105,6329 | 106,1458 |
| 27.09.2022 | 106,126 | 113,0696 | 105,7315 | 109,9726 |
| 28.09.2022 | 110,1699 | 111,8466 | 103,9759 | 107,0531 |
| 29.09.2022 | 108 | 111,2153 | 107,5068 | 111,2153 |
| 02.10.2022 | 111,5507 | 114,9238 | 111,5507 | 114,0362 |
| 03.10.2022 | 114,411 | 115,7326 | 109,657 | 110,0318 |
| 04.10.2022 | 110,4658 | 111,1562 | 106,994 | 107,4871 |
| 05.10.2022 | 108,5523 | 109,7753 | 107,5266 | 108,2959 |
| 06.10.2022 | 108,3156 | 109,5781 | 107,2504 | 108,434 |
| 09.10.2022 | 108,789 | 110,5644 | 108,434 | 109,6373 |
| 10.10.2022 | 109,9331 | 110,0712 | 107,0531 | 107,4082 |
| 11.10.2022 | 107,4082 | 108,1381 | 105,3962 | 107,8619 |
| 12.10.2022 | 107,8816 | 108,2367 | 105,8696 | 107,1321 |
| 13.10.2022 | 107,5068 | 108,9074 | 106,6784 | 108,5129 |
| 16.10.2022 | 108,6904 | 110,8405 | 108,0986 | 109,874 |
| 17.10.2022 | 110,2685 | 110,3868 | 106,5797 | 106,8362 |
| 18.10.2022 | 107,0334 | 109,2822 | 107,0334 | 107,4871 |
| 19.10.2022 | 107,8422 | 107,9014 | 105,2975 | 105,2975 |
| 20.10.2022 | 106,126 | 107,9803 | 106,126 | 107,0137 |
| 23.10.2022 | 107,5068 | 110,0712 | 107,1518 | 108,1381 |
| 24.10.2022 | 108,6707 | 109,0849 | 105,337 | 105,7315 |
| 25.10.2022 | 105,9485 | 107,0531 | 104,3507 | 104,8438 |
| 26.10.2022 | 101,589 | 102,7923 | 101,3721 | 102,0822 |
| 27.10.2022 | 102,1611 | 103,5222 | 101,3523 | 102,6345 |
| 30.10.2022 | 102,674 | 106,1063 | 102,674 | 104,3507 |
| 31.10.2022 | 105,2975 | 107,4674 | 104,8044 | 106,0668 |
| 01.11.2022 | 106,5205 | 106,7178 | 104,9622 | 105,2186 |
| 02.11.2022 | 105,5342 | 115,2 | 104,7058 | 113,3063 |
| 03.11.2022 | 113,3063 | 118,1589 | 110,2685 | 117,2712 |
| 06.11.2022 | 117,7644 | 125,8126 | 117,7644 | 122,1633 |
| 07.11.2022 | 122,3803 | 123,1299 | 119,954 | 121,9068 |
| 08.11.2022 | 121,9858 | 128,1205 | 121,2756 | 128,1205 |
| 09.11.2022 | 128,2192 | 133,0126 | 126,5425 | 133,0126 |
| 10.11.2022 | 133,9397 | 142,2444 | 132,2827 | 139,8378 |
| 13.11.2022 | 139,8378 | 146,7616 | 139,029 | 144 |
| 14.11.2022 | 144,9863 | 150,6082 | 139,463 | 147,9847 |
| 15.11.2022 | 148,1819 | 152,3836 | 143,0137 | 145,9726 |
| 16.11.2022 | 143,7436 | 150,7068 | 138,0822 | 149,8981 |
| 17.11.2022 | 150,2137 | 153,4685 | 148,4384 | 152,4427 |
| 20.11.2022 | 152,4822 | 152,5019 | 147,7677 | 150,3321 |
| 21.11.2022 | 150,9041 | 156,6247 | 149,0893 | 155,4805 |
| 22.11.2022 | 155,4805 | 161,3589 | 153,0542 | 160,7671 |
| 23.11.2022 | 161,1616 | 176,8438 | 160,5304 | 176,114 |
| 24.11.2022 | 178,9151 | 190,7507 | 178,3627 | 183,4323 |
| 27.11.2022 | 185,0301 | 186,549 | 179,6055 | 181,7753 |
| 28.11.2022 | 181,8542 | 189,3107 | 177,337 | 183,6493 |
| 29.11.2022 | 184,32 | 184,7737 | 180,5326 | 182,1699 |
| 30.11.2022 | 182,8208 | 194,1238 | 182,8208 | 186,2137 |
| 01.12.2022 | 186,2137 | 189,9025 | 182,663 | 187,6931 |
| 04.12.2022 | 188,6992 | 191,3425 | 184,537 | 186,983 |
| 05.12.2022 | 187,989 | 189,3501 | 178,7178 | 187,989 |
| 06.12.2022 | 188,3836 | 191,1452 | 179,5068 | 183,4915 |
| 07.12.2022 | 183,4915 | 188,1863 | 174,5753 | 188,1863 |
| 08.12.2022 | 188,1863 | 190,3562 | 185,0301 | 188,5808 |
| 11.12.2022 | 189,3699 | 197,2603 | 188,6794 | 197,2011 |
| 12.12.2022 | 197,2603 | 200,811 | 192,1315 | 196,274 |
| 13.12.2022 | 196,8658 | 198,2466 | 187,0225 | 187,5945 |
| 14.12.2022 | 190,3562 | 193,3545 | 183,9847 | 187,6931 |
| 15.12.2022 | 188,0285 | 192,9994 | 186,3518 | 190,7507 |
| 18.12.2022 | 191,737 | 191,8948 | 186,7068 | 187,417 |
| 19.12.2022 | 187,6142 | 189,9419 | 186,411 | 186,5096 |
| 20.12.2022 | 186,7266 | 193,0389 | 186,7266 | 191,1847 |
| 21.12.2022 | 191,1847 | 193,3151 | 187,6142 | 193,3151 |
| 22.12.2022 | 193,6701 | 195,4652 | 189,8038 | 191,3425 |
| 25.12.2022 | 195,2877 | 209,0959 | 193,6504 | 205,1507 |
| 26.12.2022 | 205,5452 | 206,6104 | 196,2542 | 201,0082 |
| 27.12.2022 | 201,0082 | 201,0082 | 188,3047 | 192,3485 |
| 28.12.2022 | 193,0586 | 199,1737 | 193,0586 | 197,6548 |
| 29.12.2022 | 197,9704 | 204,7562 | 197,931 | 204,7562 |