Otokar Otomotiv ve Savunma Sanayi A.S. (IST:OTKAR)
Turkey · Delayed Price · Currency is TRY 568.00
+3.00 (0.53%)
Aug 6, 2025, 3:45 PM GMT+3
IST:OTKAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 559.00 | 568.00 | 559.00 | 565.00 | 565.00 | 1.44% | 324,404 |
| Aug 4, 2025 | 570.50 | 575.00 | 552.00 | 557.00 | 557.00 | -2.28% | 580,366 |
| Aug 1, 2025 | 553.00 | 571.50 | 552.00 | 570.00 | 570.00 | 3.17% | 898,151 |
| Jul 31, 2025 | 548.00 | 562.50 | 548.00 | 552.50 | 552.50 | 1.01% | 681,643 |
| Jul 30, 2025 | 535.00 | 559.50 | 525.50 | 547.00 | 547.00 | 5.09% | 1,608,662 |
| Jul 29, 2025 | 522.00 | 530.00 | 517.00 | 520.50 | 520.50 | 3.27% | 798,896 |
| Jul 28, 2025 | 504.50 | 511.50 | 499.00 | 504.00 | 504.00 | -0.10% | 300,657 |
| Jul 25, 2025 | 505.00 | 510.50 | 496.00 | 504.50 | 504.50 | -0.10% | 388,327 |
| Jul 24, 2025 | 508.00 | 509.50 | 497.50 | 505.00 | 505.00 | -0.79% | 361,024 |
| Jul 23, 2025 | 490.00 | 522.50 | 490.00 | 509.00 | 509.00 | 3.98% | 908,514 |
| Jul 22, 2025 | 493.50 | 503.50 | 487.25 | 489.50 | 489.50 | -0.81% | 631,848 |
| Jul 21, 2025 | 463.50 | 499.00 | 462.25 | 493.50 | 493.50 | 6.47% | 726,450 |
| Jul 18, 2025 | 465.50 | 471.00 | 459.25 | 463.50 | 463.50 | 0.38% | 620,089 |
| Jul 17, 2025 | 445.00 | 462.00 | 445.00 | 461.75 | 461.75 | 4.47% | 454,944 |
| Jul 16, 2025 | 450.00 | 457.50 | 439.00 | 442.00 | 442.00 | -1.78% | 484,348 |
| Jul 14, 2025 | 449.00 | 456.50 | 444.25 | 450.00 | 450.00 | - | 363,631 |
| Jul 11, 2025 | 434.75 | 457.00 | 434.75 | 450.00 | 450.00 | 3.51% | 782,755 |
| Jul 10, 2025 | 417.00 | 436.00 | 417.00 | 434.75 | 434.75 | 5.33% | 678,521 |
| Jul 9, 2025 | 410.00 | 416.50 | 410.00 | 412.75 | 412.75 | 0.67% | 192,059 |
| Jul 8, 2025 | 418.00 | 423.50 | 409.75 | 410.00 | 410.00 | -0.73% | 400,903 |
| Jul 7, 2025 | 419.25 | 420.00 | 411.50 | 413.00 | 413.00 | -2.48% | 226,356 |
| Jul 4, 2025 | 422.00 | 423.50 | 412.00 | 423.50 | 423.50 | 1.32% | 573,575 |
| Jul 3, 2025 | 411.00 | 421.50 | 410.50 | 418.00 | 418.00 | 2.20% | 529,345 |
| Jul 2, 2025 | 407.50 | 417.25 | 405.00 | 409.00 | 409.00 | 0.49% | 461,666 |
| Jul 1, 2025 | 409.50 | 414.25 | 402.75 | 407.00 | 407.00 | -0.67% | 372,827 |
| Jun 30, 2025 | 383.75 | 410.00 | 381.00 | 409.75 | 409.75 | 6.78% | 441,021 |
| Jun 27, 2025 | 378.75 | 385.25 | 378.25 | 383.75 | 383.75 | 0.99% | 157,687 |
| Jun 26, 2025 | 392.00 | 394.00 | 380.00 | 380.00 | 380.00 | -3.06% | 282,528 |
| Jun 25, 2025 | 389.00 | 395.75 | 383.50 | 392.00 | 392.00 | 0.77% | 383,932 |
| Jun 24, 2025 | 383.00 | 389.00 | 370.00 | 389.00 | 389.00 | 2.91% | 803,245 |
| Jun 23, 2025 | 372.00 | 379.00 | 367.75 | 378.00 | 378.00 | 1.89% | 371,939 |
| Jun 20, 2025 | 383.00 | 385.00 | 364.00 | 371.00 | 371.00 | -2.11% | 406,157 |
| Jun 19, 2025 | 380.00 | 390.25 | 378.00 | 379.00 | 379.00 | 0.26% | 415,080 |
| Jun 18, 2025 | 398.00 | 406.50 | 378.00 | 378.00 | 378.00 | -3.57% | 898,989 |
| Jun 17, 2025 | 378.75 | 394.25 | 376.50 | 392.00 | 392.00 | 3.43% | 453,574 |
| Jun 16, 2025 | 375.00 | 383.00 | 369.50 | 379.00 | 379.00 | 1.07% | 321,455 |
| Jun 13, 2025 | 384.00 | 396.25 | 365.25 | 375.00 | 375.00 | -3.35% | 600,059 |
| Jun 12, 2025 | 399.75 | 399.75 | 388.00 | 388.00 | 388.00 | -3.00% | 172,373 |
| Jun 11, 2025 | 402.00 | 412.25 | 399.75 | 400.00 | 400.00 | -0.37% | 316,583 |
| Jun 10, 2025 | 396.75 | 404.75 | 395.75 | 401.50 | 401.50 | 1.20% | 268,680 |
| Jun 5, 2025 | 392.75 | 399.75 | 389.50 | 396.75 | 396.75 | 1.08% | 137,542 |
| Jun 4, 2025 | 390.00 | 394.50 | 385.50 | 392.50 | 392.50 | -0.70% | 255,559 |
| Jun 3, 2025 | 376.50 | 395.25 | 376.50 | 395.25 | 395.25 | 5.12% | 283,996 |
| Jun 2, 2025 | 382.50 | 386.00 | 374.50 | 376.00 | 376.00 | -3.09% | 324,137 |
| May 30, 2025 | 386.00 | 390.75 | 377.75 | 388.00 | 388.00 | 0.52% | 256,074 |
| May 29, 2025 | 394.75 | 399.25 | 386.00 | 386.00 | 386.00 | -2.22% | 201,246 |
| May 28, 2025 | 390.00 | 399.50 | 386.25 | 394.75 | 394.75 | 1.02% | 226,577 |
| May 27, 2025 | 400.00 | 405.50 | 390.75 | 390.75 | 390.75 | -2.31% | 214,341 |
| May 26, 2025 | 411.50 | 414.50 | 400.00 | 400.00 | 400.00 | -2.68% | 167,131 |
| May 23, 2025 | 424.50 | 426.00 | 411.00 | 411.00 | 411.00 | -3.12% | 217,465 |