Otokar Otomotiv ve Savunma Sanayi A.S. (IST:OTKAR)
Turkey · Delayed Price · Currency is TRY 521.50
-14.50 (-2.71%)
Sep 3, 2025, 5:46 PM GMT+3
IST:OTKAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 536.00 | 540.00 | 510.00 | 520.00 | 520.00 | -2.99% | 663,434 |
| Sep 2, 2025 | 558.50 | 558.50 | 519.50 | 536.00 | 536.00 | -3.77% | 427,151 |
| Sep 1, 2025 | 569.50 | 569.50 | 551.00 | 557.00 | 557.00 | -1.33% | 309,341 |
| Aug 29, 2025 | 567.50 | 573.50 | 562.00 | 564.50 | 564.50 | -0.96% | 296,736 |
| Aug 28, 2025 | 574.00 | 577.00 | 563.00 | 570.00 | 570.00 | -0.26% | 374,067 |
| Aug 27, 2025 | 576.50 | 581.00 | 569.00 | 571.50 | 571.50 | -0.44% | 444,267 |
| Aug 26, 2025 | 575.00 | 576.50 | 569.00 | 574.00 | 574.00 | -0.17% | 241,017 |
| Aug 25, 2025 | 572.00 | 578.50 | 570.00 | 575.00 | 575.00 | 0.70% | 256,719 |
| Aug 22, 2025 | 566.00 | 581.00 | 565.00 | 571.00 | 571.00 | 0.97% | 416,361 |
| Aug 21, 2025 | 569.00 | 570.50 | 562.00 | 565.50 | 565.50 | -0.62% | 223,641 |
| Aug 20, 2025 | 563.00 | 571.50 | 553.00 | 569.00 | 569.00 | 1.61% | 412,958 |
| Aug 19, 2025 | 563.00 | 568.00 | 554.50 | 560.00 | 560.00 | -0.53% | 260,748 |
| Aug 18, 2025 | 557.50 | 566.00 | 550.00 | 563.00 | 563.00 | 0.90% | 339,894 |
| Aug 15, 2025 | 567.00 | 567.00 | 555.00 | 558.00 | 558.00 | -1.06% | 181,207 |
| Aug 14, 2025 | 565.00 | 572.50 | 550.00 | 564.00 | 564.00 | 0.27% | 566,792 |
| Aug 13, 2025 | 561.50 | 566.00 | 557.00 | 562.50 | 562.50 | -0.09% | 262,677 |
| Aug 12, 2025 | 565.50 | 570.50 | 556.00 | 563.00 | 563.00 | -0.44% | 549,883 |
| Aug 11, 2025 | 573.50 | 577.00 | 563.00 | 565.50 | 565.50 | -1.22% | 237,989 |
| Aug 8, 2025 | 570.00 | 584.00 | 570.00 | 572.50 | 572.50 | 0.53% | 414,733 |
| Aug 7, 2025 | 571.50 | 572.00 | 565.50 | 569.50 | 569.50 | 0.09% | 201,213 |
| Aug 6, 2025 | 565.00 | 575.50 | 559.50 | 569.00 | 569.00 | 0.71% | 511,302 |
| 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 |