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
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 276,8109
KAPANIŞ 276,6876
En Düşük
DÜŞÜK 139,5222
En Yüksek
YÜKSEK 476,6301
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 205,3677 | 212,0942 | 203,2767 | 209,451 |
| 02.01.2023 | 209,6877 | 214,6784 | 206,137 | 212,5085 |
| 03.01.2023 | 213,0411 | 215,1321 | 203,7699 | 207,1233 |
| 04.01.2023 | 207,9123 | 208,7014 | 194,1041 | 195,2877 |
| 05.01.2023 | 197,2603 | 205,1507 | 189,429 | 201,2055 |
| 08.01.2023 | 201,1858 | 202,1918 | 188,0088 | 191,5792 |
| 09.01.2023 | 191,5792 | 191,5792 | 181,4992 | 181,4992 |
| 10.01.2023 | 181,4992 | 184,4384 | 171,6756 | 171,6756 |
| 11.01.2023 | 175,9562 | 176,7255 | 161,3984 | 175,3447 |
| 12.01.2023 | 176,686 | 182,8603 | 175,1671 | 178,1852 |
| 15.01.2023 | 178,8164 | 188,0877 | 176,2915 | 186,8055 |
| 16.01.2023 | 186,9436 | 188,3244 | 182,4855 | 187,5945 |
| 17.01.2023 | 188,1666 | 206,354 | 188,1666 | 203,1781 |
| 18.01.2023 | 203,1781 | 208,9578 | 199,9036 | 202,7836 |
| 19.01.2023 | 202,7836 | 206,5118 | 197,4773 | 201,2252 |
| 22.01.2023 | 201,6986 | 209,3129 | 197,6548 | 201,6197 |
| 23.01.2023 | 203,3753 | 203,8882 | 196,274 | 202,034 |
| 24.01.2023 | 203,1781 | 203,1781 | 193,0192 | 200,2192 |
| 25.01.2023 | 200,1205 | 203,0992 | 196,491 | 199,2723 |
| 26.01.2023 | 199,2329 | 200,5151 | 190,9479 | 196,8066 |
| 29.01.2023 | 197,2603 | 199,4893 | 195,3271 | 197,2603 |
| 30.01.2023 | 197,2603 | 198,8384 | 189,291 | 197,2208 |
| 31.01.2023 | 190,3562 | 190,3562 | 177,5145 | 177,5145 |
| 01.02.2023 | 177,5145 | 182,4855 | 166,7638 | 182,4658 |
| 02.02.2023 | 182,4658 | 195,051 | 179,0729 | 194,2619 |
| 05.02.2023 | 194,2619 | 194,2619 | 183,6493 | 190,6718 |
| 06.02.2023 | 190,6718 | 190,7901 | 172,6027 | 173,9638 |
| 14.02.2023 | 191,3425 | 191,3425 | 187,6142 | 191,3425 |
| 15.02.2023 | 205,1507 | 205,1507 | 185,4247 | 187,6142 |
| 16.02.2023 | 187,6142 | 189,3699 | 178,2444 | 186,2137 |
| 19.02.2023 | 188,5808 | 191,7764 | 186,7068 | 191,3227 |
| 20.02.2023 | 191,3227 | 193,9068 | 181,7753 | 191,4214 |
| 21.02.2023 | 191,4214 | 192,0329 | 185,3458 | 186,9041 |
| 22.02.2023 | 187,5945 | 188,9753 | 185,7008 | 186,8055 |
| 23.02.2023 | 187,1014 | 187,5353 | 184,4384 | 185,543 |
| 26.02.2023 | 187,7918 | 193,9068 | 184,4384 | 187,6931 |
| 27.02.2023 | 187,7721 | 190,3167 | 186,2137 | 187,5945 |
| 28.02.2023 | 187,7326 | 191,9342 | 186,4504 | 188,7781 |
| 01.03.2023 | 189,8038 | 190,7112 | 185,2866 | 185,7205 |
| 02.03.2023 | 185,4247 | 187,5551 | 176,5677 | 185,6614 |
| 05.03.2023 | 185,6614 | 191,737 | 185,0499 | 191,737 |
| 06.03.2023 | 191,7567 | 196,0767 | 191,5594 | 194,3014 |
| 07.03.2023 | 194,6959 | 195,5244 | 191,9145 | 194,2816 |
| 08.03.2023 | 195,2877 | 198,3255 | 193,1178 | 193,7096 |
| 09.03.2023 | 193,6504 | 193,7096 | 186,2729 | 193,7096 |
| 12.03.2023 | 193,7293 | 195,0904 | 189,863 | 190,9677 |
| 13.03.2023 | 190,9677 | 192,3288 | 181,4597 | 184,0438 |
| 14.03.2023 | 184,0636 | 185,0696 | 176,8438 | 177,6921 |
| 15.03.2023 | 177,8696 | 183,6493 | 177,771 | 180,7496 |
| 16.03.2023 | 182,5052 | 188,3836 | 181,7556 | 184,4778 |
| 19.03.2023 | 184,3397 | 186,3715 | 179,5068 | 179,9605 |
| 20.03.2023 | 179,9605 | 183,9058 | 178,4416 | 180 |
| 21.03.2023 | 181,4795 | 185,326 | 179,211 | 183,0773 |
| 22.03.2023 | 182,8603 | 184,0438 | 179,4082 | 181,3414 |
| 23.03.2023 | 181,4795 | 182,6827 | 180,1381 | 181,4795 |
| 26.03.2023 | 183,0575 | 189,3699 | 181,5978 | 184,1819 |
| 27.03.2023 | 184,1819 | 184,5173 | 177,2186 | 179,0729 |
| 28.03.2023 | 179,0926 | 180,5523 | 174,24 | 179,5068 |
| 29.03.2023 | 179,566 | 180,4931 | 177,6329 | 179,7041 |
| 30.03.2023 | 179,7041 | 182,9786 | 177,6921 | 181,006 |
| 02.04.2023 | 180,9074 | 186,411 | 171,8729 | 185,9178 |
| 03.04.2023 | 185,8981 | 189,4488 | 183,6493 | 188,6203 |
| 04.04.2023 | 188,6203 | 193,1178 | 187,3973 | 192,9994 |
| 05.04.2023 | 192,9994 | 193,5123 | 187,4762 | 190,4942 |
| 06.04.2023 | 190,4942 | 193,5912 | 189,6066 | 193,3151 |
| 09.04.2023 | 194,0055 | 199,4301 | 193,9068 | 194,4986 |
| 10.04.2023 | 194,4986 | 200,2192 | 194,4986 | 200,2192 |
| 11.04.2023 | 200,1994 | 201,2252 | 197,1616 | 198,7792 |
| 12.04.2023 | 198,7792 | 199,8247 | 192,526 | 192,526 |
| 13.04.2023 | 193,4334 | 196,274 | 192,4274 | 193,9068 |
| 16.04.2023 | 193,7096 | 195,4455 | 190,869 | 195,2877 |
| 17.04.2023 | 195,2877 | 196,274 | 187,1803 | 187,7918 |
| 18.04.2023 | 187,8312 | 189,3699 | 184,6948 | 184,6948 |
| 19.04.2023 | 184,754 | 189,3699 | 184,5567 | 187,4959 |
| 23.04.2023 | 187,6142 | 193,1178 | 185,5233 | 189,1726 |
| 24.04.2023 | 188,4822 | 191,086 | 181,4795 | 181,6767 |
| 25.04.2023 | 181,874 | 182,88 | 173,9836 | 177,4948 |
| 26.04.2023 | 177,4948 | 179,783 | 175,9364 | 177,2975 |
| 27.04.2023 | 167,6712 | 169,5649 | 160,9447 | 165,6986 |
| 01.05.2023 | 165,6986 | 167,6712 | 150,9041 | 155,0071 |
| 02.05.2023 | 155,8356 | 155,8356 | 139,5222 | 146,0712 |
| 03.05.2023 | 146,2685 | 155,4608 | 146,2685 | 155,4411 |
| 04.05.2023 | 155,1058 | 155,1058 | 148,7342 | 154,0603 |
| 07.05.2023 | 153,863 | 161,7534 | 147,9452 | 161,7534 |
| 08.05.2023 | 161,7534 | 165,5211 | 158,5381 | 160,1753 |
| 09.05.2023 | 160,1753 | 164,16 | 157,0192 | 162,9764 |
| 10.05.2023 | 162,3649 | 179,2701 | 160,8066 | 177,5342 |
| 11.05.2023 | 183,4521 | 184,4384 | 167,04 | 171,6164 |
| 14.05.2023 | 154,4548 | 164,7123 | 154,4548 | 154,5337 |
| 15.05.2023 | 153,074 | 162,7397 | 145,9726 | 159,2877 |
| 16.05.2023 | 160,274 | 161,1616 | 156,7233 | 157,611 |
| 17.05.2023 | 157,9068 | 163,0356 | 153,4685 | 155,1452 |
| 21.05.2023 | 155,8356 | 158,7945 | 148,9315 | 152,8767 |
| 22.05.2023 | 153,863 | 154,2575 | 149,4247 | 149,4247 |
| 23.05.2023 | 150,411 | 151,8904 | 147,9452 | 147,9452 |
| 24.05.2023 | 148,3397 | 151,989 | 147,8466 | 150,1151 |
| 25.05.2023 | 150,411 | 158,7945 | 149,0301 | 155,6384 |
| 28.05.2023 | 156,0329 | 162,5425 | 155,6384 | 158,4986 |
| 29.05.2023 | 160,0767 | 164,1205 | 158,4986 | 163,8247 |
| 30.05.2023 | 164,5151 | 166,5863 | 159,6822 | 164,7123 |
| 31.05.2023 | 164,7123 | 173,6877 | 164,0219 | 171,6164 |
| 01.06.2023 | 174,5753 | 175,6603 | 170,4329 | 171,3205 |
| 04.06.2023 | 174,3781 | 183,7479 | 172,5041 | 183,7479 |
| 05.06.2023 | 183,7479 | 188,8767 | 176,4493 | 187,3973 |
| 06.06.2023 | 187,3973 | 193,9068 | 186,9041 | 191,5397 |
| 07.06.2023 | 191,8356 | 202,1918 | 190,3562 | 200,2192 |
| 08.06.2023 | 201,3041 | 202,9808 | 195,189 | 198,2466 |
| 11.06.2023 | 199,2329 | 202,1918 | 191,6384 | 191,6384 |
| 12.06.2023 | 192,3288 | 193,3151 | 185,4247 | 190,1589 |
| 13.06.2023 | 190,1589 | 191,5397 | 186,411 | 187,0027 |
| 14.06.2023 | 187,0027 | 192,526 | 186,3123 | 189,863 |
| 15.06.2023 | 191,0466 | 192,3288 | 185,7205 | 186,411 |
| 18.06.2023 | 186,411 | 187,3973 | 178,126 | 178,126 |
| 19.06.2023 | 177,9288 | 183,9452 | 175,0685 | 183,9452 |
| 20.06.2023 | 184,9315 | 188,3836 | 175,7589 | 175,7589 |
| 21.06.2023 | 176,1534 | 184,0438 | 175,8575 | 181,9726 |
| 22.06.2023 | 182,9589 | 190,9479 | 182,9589 | 190,3562 |
| 25.06.2023 | 191,3425 | 196,5699 | 188,9753 | 195,0904 |
| 26.06.2023 | 195,189 | 196,6685 | 192,1315 | 193,4137 |
| 02.07.2023 | 194,7945 | 200,1205 | 194,7945 | 197,7534 |
| 03.07.2023 | 198,937 | 204,9534 | 192,9205 | 200,2192 |
| 04.07.2023 | 203,7699 | 220,2411 | 203,7699 | 220,2411 |
| 05.07.2023 | 227,1452 | 242,2356 | 226,9479 | 230,5973 |
| 06.07.2023 | 230,6959 | 236,7123 | 223,0027 | 224,8767 |
| 09.07.2023 | 228,3288 | 231,2877 | 219,9452 | 225,863 |
| 10.07.2023 | 228,8219 | 237,6 | 220,3397 | 236,0219 |
| 11.07.2023 | 237,5014 | 240,7562 | 231,7808 | 232,8658 |
| 12.07.2023 | 232,8658 | 240,6575 | 230,5973 | 233,6548 |
| 13.07.2023 | 234,3452 | 246,4767 | 232,6685 | 237,0082 |
| 16.07.2023 | 239,7699 | 260,6794 | 235,726 | 260,6794 |
| 17.07.2023 | 286,7178 | 286,7178 | 266,3014 | 276,5589 |
| 18.07.2023 | 266,3014 | 276,1644 | 257,5233 | 269,2603 |
| 19.07.2023 | 273,1068 | 278,3342 | 265,2164 | 268,8658 |
| 20.07.2023 | 268,8658 | 294,9041 | 266,3014 | 287,3096 |
| 23.07.2023 | 290,3671 | 293,9178 | 279,1233 | 284,1534 |
| 24.07.2023 | 284,5479 | 288,3945 | 270,5425 | 277,1507 |
| 25.07.2023 | 278,137 | 284,6466 | 274,9808 | 280,6027 |
| 26.07.2023 | 272,2192 | 279,4192 | 258,6082 | 273,9945 |
| 27.07.2023 | 274,1918 | 291,3534 | 269,6548 | 283,5616 |
| 30.07.2023 | 283,5616 | 289,5781 | 277,8411 | 284,4493 |
| 31.07.2023 | 284,4493 | 295,0027 | 280,1096 | 290,3671 |
| 01.08.2023 | 290,4658 | 298,8493 | 287,0137 | 292,0438 |
| 02.08.2023 | 292,1425 | 299,8356 | 289,0849 | 298,0603 |
| 03.08.2023 | 298,3562 | 314,5315 | 293,4247 | 308,9096 |
| 06.08.2023 | 308,9096 | 332,8767 | 305,8521 | 319,5616 |
| 07.08.2023 | 320,0548 | 325,874 | 309,9945 | 317,589 |
| 08.08.2023 | 320,5479 | 335,8356 | 311,2767 | 335,737 |
| 09.08.2023 | 335,737 | 352,011 | 322,0274 | 327,6493 |
| 10.08.2023 | 327,6493 | 360 | 325,6767 | 350,137 |
| 13.08.2023 | 350,4329 | 357,4356 | 347,9671 | 354,2794 |
| 14.08.2023 | 355,0685 | 379,0356 | 354,2794 | 360,4931 |
| 15.08.2023 | 361,1836 | 365,9178 | 349,1507 | 351,7151 |
| 16.08.2023 | 351,7151 | 378,6411 | 351,7151 | 373,7096 |
| 17.08.2023 | 379,8247 | 394,5205 | 355,0685 | 362,1699 |
| 20.08.2023 | 362,1699 | 374,7945 | 345,0082 | 367,989 |
| 21.08.2023 | 369,863 | 383,2767 | 364,4384 | 370,0603 |
| 22.08.2023 | 372,7233 | 373,9068 | 352,011 | 352,011 |
| 23.08.2023 | 353,0959 | 361,3808 | 335,3425 | 336,0329 |
| 24.08.2023 | 337,3151 | 348,1644 | 325,4794 | 347,1781 |
| 27.08.2023 | 349,2493 | 356,0548 | 345,2055 | 348,8548 |
| 28.08.2023 | 349,2493 | 362,3671 | 348,1644 | 349,6438 |
| 30.08.2023 | 350,6301 | 355,9562 | 333,3699 | 354,0822 |
| 31.08.2023 | 355,0685 | 363,4521 | 350,2356 | 360,4931 |
| 03.09.2023 | 360,9863 | 365,326 | 349,4466 | 354,9699 |
| 04.09.2023 | 358,2247 | 360 | 348,263 | 355,8575 |
| 05.09.2023 | 356,0548 | 367,989 | 350,5315 | 363,9452 |
| 06.09.2023 | 363,9452 | 373,8082 | 361,7753 | 368,3836 |
| 07.09.2023 | 368,3836 | 374,4 | 359,5068 | 363,7479 |
| 10.09.2023 | 364,2411 | 365,9178 | 344,0219 | 344,0219 |
| 11.09.2023 | 353,0959 | 369,5671 | 342,8384 | 354,0822 |
| 12.09.2023 | 355,0685 | 366,9041 | 346,6849 | 349,9397 |
| 13.09.2023 | 349,9397 | 356,0548 | 335,8356 | 354,2794 |
| 14.09.2023 | 354,5753 | 370,7507 | 343,5288 | 359,0137 |
| 17.09.2023 | 359,0137 | 360,4931 | 331,0027 | 331,0027 |
| 18.09.2023 | 335,3425 | 337,7096 | 324,2959 | 329,6219 |
| 19.09.2023 | 331,3973 | 336,1315 | 318,674 | 321,6329 |
| 20.09.2023 | 321,6329 | 332,2849 | 312,9534 | 328,7342 |
| 21.09.2023 | 330,411 | 340,274 | 329,0301 | 335,3425 |
| 24.09.2023 | 335,3425 | 347,1781 | 330,411 | 344,1205 |
| 25.09.2023 | 351,1233 | 365,0301 | 344,1205 | 346,1918 |
| 26.09.2023 | 348,1644 | 354,5753 | 343,6274 | 347,0794 |
| 27.09.2023 | 346,8822 | 346,8822 | 336,6247 | 339,7808 |
| 28.09.2023 | 339,8794 | 359,9014 | 327,6493 | 359,9014 |
| 01.10.2023 | 374,2027 | 374,4986 | 355,5616 | 358,9151 |
| 02.10.2023 | 360,9863 | 376,1753 | 360,1973 | 371,8356 |
| 03.10.2023 | 372,1315 | 380,0219 | 365,2274 | 365,2274 |
| 04.10.2023 | 369,863 | 379,726 | 353,589 | 378,5425 |
| 05.10.2023 | 376,4712 | 393,4356 | 368,2849 | 380,7123 |
| 08.10.2023 | 377,7534 | 418,7836 | 372,8219 | 401,4247 |
| 09.10.2023 | 404,1863 | 414,8384 | 389,589 | 396 |
| 10.10.2023 | 399,4521 | 409,3151 | 393,5342 | 402,0164 |
| 11.10.2023 | 405,2712 | 421,1507 | 394,5205 | 405,6657 |
| 12.10.2023 | 405,863 | 411,6822 | 385,5452 | 389,4904 |
| 15.10.2023 | 394,2247 | 399,2548 | 364,9315 | 372,7233 |
| 16.10.2023 | 381,6 | 404,3836 | 381,6 | 393,5342 |
| 17.10.2023 | 392,4493 | 404,3836 | 385,1507 | 387,9123 |
| 18.10.2023 | 402,9041 | 406,3562 | 390,0822 | 393,5342 |
| 19.10.2023 | 393,5342 | 393,5342 | 363,9452 | 368,9753 |
| 22.10.2023 | 381,6986 | 387,6164 | 368,9753 | 387,5178 |
| 23.10.2023 | 387,5178 | 416,6137 | 368,1863 | 399,1562 |
| 24.10.2023 | 398,9589 | 409,9068 | 369,5671 | 369,863 |
| 25.10.2023 | 375,0904 | 390,4767 | 362,0712 | 384,6575 |
| 26.10.2023 | 385,3479 | 388,8986 | 371,8356 | 384,6575 |
| 29.10.2023 | 395,0137 | 409,3151 | 391,5616 | 402,6082 |
| 30.10.2023 | 403,8904 | 411,2877 | 383,7699 | 394,0274 |
| 31.10.2023 | 385,1507 | 392,4493 | 374,1041 | 388,2082 |
| 01.11.2023 | 391,5616 | 396,4931 | 383,5726 | 394,126 |
| 02.11.2023 | 394,0274 | 406,4548 | 389,4904 | 400,537 |
| 05.11.2023 | 401,4247 | 431,5068 | 401,4247 | 424,1096 |
| 06.11.2023 | 424,1096 | 430,0274 | 418,1918 | 430,0274 |
| 07.11.2023 | 432 | 448,5205 | 423,863 | 434,4657 |
| 08.11.2023 | 429,0411 | 450,4931 | 425,589 | 444,5753 |
| 09.11.2023 | 443,0959 | 465,0411 | 439,8904 | 447,7808 |
| 12.11.2023 | 447,5342 | 452,2192 | 414,9863 | 418,1918 |
| 13.11.2023 | 418,1918 | 422,3836 | 400,4384 | 419,4247 |
| 14.11.2023 | 419,4247 | 423,1233 | 410,3014 | 422,137 |
| 15.11.2023 | 423,863 | 425,0959 | 415,2329 | 416,7123 |
| 16.11.2023 | 418,1918 | 423,863 | 414,2466 | 422,3836 |
| 19.11.2023 | 422,8767 | 437,9178 | 417,9452 | 432 |
| 20.11.2023 | 436,9315 | 439,8904 | 429,7808 | 435,9452 |
| 21.11.2023 | 436,1918 | 439,8904 | 425,0959 | 425,0959 |
| 22.11.2023 | 425,589 | 427,8082 | 415,4794 | 417,6986 |
| 23.11.2023 | 417,4521 | 434,9589 | 414,4931 | 433,2329 |
| 26.11.2023 | 432,9863 | 436,1918 | 426,0822 | 431,2603 |
| 27.11.2023 | 431,2603 | 440,8767 | 428,0548 | 431,2603 |
| 28.11.2023 | 431,5068 | 434,9589 | 419,9178 | 425,0959 |
| 29.11.2023 | 422,137 | 435,6986 | 422,137 | 435,6986 |
| 30.11.2023 | 435,9452 | 439,6438 | 428,0548 | 433,9726 |
| 03.12.2023 | 433,9726 | 456,9041 | 429,0411 | 451,2329 |
| 04.12.2023 | 451,2329 | 476,6301 | 449,7534 | 455,9178 |
| 05.12.2023 | 458,137 | 458,6301 | 440,6301 | 454,9315 |
| 06.12.2023 | 452,4657 | 454,1918 | 435,6986 | 445,0685 |
| 07.12.2023 | 446,0548 | 462,3288 | 444,3288 | 460,6027 |
| 10.12.2023 | 460,6027 | 462,0822 | 443,589 | 447,2877 |
| 11.12.2023 | 447,2877 | 450 | 435,9452 | 437,9178 |
| 12.12.2023 | 442,3562 | 442,3562 | 414 | 414 |
| 13.12.2023 | 416,2192 | 420,6575 | 401,4247 | 416,7123 |
| 14.12.2023 | 434,7123 | 437,6712 | 426,3288 | 432,9863 |
| 17.12.2023 | 432,9863 | 435,9452 | 416,7123 | 416,7123 |
| 18.12.2023 | 414,4931 | 424,3562 | 404,3836 | 422,3836 |
| 19.12.2023 | 421,1507 | 422,3836 | 411,5342 | 414 |
| 20.12.2023 | 414 | 417,6986 | 405,863 | 413,2603 |
| 21.12.2023 | 413,2603 | 414,7397 | 403,1507 | 409,3151 |
| 24.12.2023 | 408,3288 | 409,0685 | 372,5753 | 395,5068 |
| 25.12.2023 | 395,5068 | 396,7397 | 382,9315 | 388,1096 |
| 26.12.2023 | 388,1096 | 405,3699 | 374,7945 | 397,4794 |
| 27.12.2023 | 395,5068 | 414,2466 | 395,5068 | 410,0548 |
| 28.12.2023 | 410,3014 | 424,1096 | 409,3151 | 419,6712 |