Otokar Otomotiv ve Savunma Sanayi A.S. (IST:OTKAR)
Turkey flag Turkey · Delayed Price · Currency is TRY
538.00
-2.50 (-0.46%)
Sep 25, 2025, 2:45 PM GMT+3

IST:OTKAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 24, 2025543.50544.50517.00540.50540.50-0.28%229,674
Sep 23, 2025552.00555.00538.00542.00542.00-2.78%294,406
Sep 22, 2025555.00569.00552.50557.50557.502.29%598,948
Sep 19, 2025533.00547.00527.50545.00545.002.25%346,600
Sep 18, 2025542.50549.00527.00533.00533.00-1.30%313,023
Sep 17, 2025546.50556.50535.00540.00540.00-1.19%477,739
Sep 16, 2025521.00546.50519.50546.50546.504.89%591,719
Sep 15, 2025491.25521.00488.75521.00521.005.31%735,649
Sep 12, 2025498.50502.50490.50494.75494.75-0.05%427,449
Sep 11, 2025511.50517.50494.50495.00495.00-3.23%727,287
Sep 10, 2025500.00512.00494.50511.50511.504.98%995,794
Sep 9, 2025475.25493.25474.75487.25487.252.52%609,444
Sep 8, 2025475.00486.00471.50475.25475.25-2.01%375,665
Sep 5, 2025505.00509.00485.00485.00485.00-3.29%901,681
Sep 4, 2025520.00527.00494.50501.50501.50-3.56%1,037,912
Sep 3, 2025536.00540.00510.00520.00520.00-2.99%663,434
Sep 2, 2025558.50558.50519.50536.00536.00-3.77%427,151
Sep 1, 2025569.50569.50551.00557.00557.00-1.33%309,341
Aug 29, 2025567.50573.50562.00564.50564.50-0.96%296,736
Aug 28, 2025574.00577.00563.00570.00570.00-0.26%374,067
Aug 27, 2025576.50581.00569.00571.50571.50-0.44%444,267
Aug 26, 2025575.00576.50569.00574.00574.00-0.17%241,017
Aug 25, 2025572.00578.50570.00575.00575.000.70%256,719
Aug 22, 2025566.00581.00565.00571.00571.000.97%416,361
Aug 21, 2025569.00570.50562.00565.50565.50-0.62%223,641
Aug 20, 2025563.00571.50553.00569.00569.001.61%412,958
Aug 19, 2025563.00568.00554.50560.00560.00-0.53%260,748
Aug 18, 2025557.50566.00550.00563.00563.000.90%339,894
Aug 15, 2025567.00567.00555.00558.00558.00-1.06%181,207
Aug 14, 2025565.00572.50550.00564.00564.000.27%566,792
Aug 13, 2025561.50566.00557.00562.50562.50-0.09%262,677
Aug 12, 2025565.50570.50556.00563.00563.00-0.44%549,883
Aug 11, 2025573.50577.00563.00565.50565.50-1.22%237,989
Aug 8, 2025570.00584.00570.00572.50572.500.53%414,733
Aug 7, 2025571.50572.00565.50569.50569.500.09%201,213
Aug 6, 2025565.00575.50559.50569.00569.000.71%511,302
Aug 5, 2025559.00568.00559.00565.00565.001.44%324,404
Aug 4, 2025570.50575.00552.00557.00557.00-2.28%580,366
Aug 1, 2025553.00571.50552.00570.00570.003.17%898,151
Jul 31, 2025548.00562.50548.00552.50552.501.01%681,643
Jul 30, 2025535.00559.50525.50547.00547.005.09%1,608,662
Jul 29, 2025522.00530.00517.00520.50520.503.27%798,896
Jul 28, 2025504.50511.50499.00504.00504.00-0.10%300,657
Jul 25, 2025505.00510.50496.00504.50504.50-0.10%388,327
Jul 24, 2025508.00509.50497.50505.00505.00-0.79%361,024
Jul 23, 2025490.00522.50490.00509.00509.003.98%908,514
Jul 22, 2025493.50503.50487.25489.50489.50-0.81%631,848
Jul 21, 2025463.50499.00462.25493.50493.506.47%726,450
Jul 18, 2025465.50471.00459.25463.50463.500.38%620,089
Jul 17, 2025445.00462.00445.00461.75461.754.47%454,944