Otokar Otomotiv ve Savunma Sanayi A.S. (IST:OTKAR)
Turkey · Delayed Price · Currency is TRY 306.50
+5.75 (1.91%)
Sep 17, 2026, 6:09 PM GMT+3
IST:OTKAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 300.00 | 307.50 | 294.00 | 306.50 | 306.50 | 1.91% | 347,869 |
| Sep 16, 2026 | 304.00 | 305.25 | 289.50 | 300.75 | 300.75 | -1.07% | 385,009 |
| Sep 15, 2026 | 313.50 | 314.50 | 303.50 | 304.00 | 304.00 | -3.03% | 330,133 |
| Sep 14, 2026 | 320.50 | 321.25 | 312.25 | 313.50 | 313.50 | -2.03% | 203,396 |
| Sep 11, 2026 | 319.00 | 321.25 | 316.00 | 320.00 | 320.00 | 0.39% | 133,500 |
| Sep 10, 2026 | 325.50 | 326.50 | 316.50 | 318.75 | 318.75 | -1.77% | 264,104 |
| Sep 9, 2026 | 331.00 | 331.75 | 315.75 | 324.50 | 324.50 | -1.67% | 633,158 |
| Sep 8, 2026 | 318.25 | 331.00 | 315.00 | 330.00 | 330.00 | 4.02% | 563,952 |
| Sep 7, 2026 | 313.25 | 318.00 | 312.00 | 317.25 | 317.25 | 1.68% | 306,639 |
| Sep 4, 2026 | 307.50 | 313.50 | 307.50 | 312.00 | 312.00 | 1.13% | 206,492 |
| Sep 3, 2026 | 317.00 | 320.00 | 308.50 | 308.50 | 308.50 | -2.53% | 199,053 |
| Sep 2, 2026 | 321.00 | 325.00 | 316.00 | 316.50 | 316.50 | -1.40% | 369,507 |
| Sep 1, 2026 | 317.75 | 322.75 | 316.00 | 321.00 | 321.00 | 1.02% | 239,615 |
| Aug 31, 2026 | 332.75 | 332.75 | 316.25 | 317.75 | 317.75 | -4.22% | 326,419 |
| Aug 28, 2026 | 328.00 | 335.25 | 326.25 | 331.75 | 331.75 | 1.14% | 240,039 |
| Aug 27, 2026 | 335.00 | 338.00 | 328.00 | 328.00 | 328.00 | -2.09% | 258,886 |
| Aug 26, 2026 | 333.00 | 339.25 | 331.25 | 335.00 | 335.00 | 0.75% | 469,380 |
| Aug 25, 2026 | 332.25 | 337.00 | 329.75 | 332.50 | 332.50 | 0.61% | 674,663 |
| Aug 24, 2026 | 317.50 | 334.75 | 317.50 | 330.50 | 330.50 | 4.42% | 1,031,120 |
| Aug 21, 2026 | 318.25 | 321.50 | 315.75 | 316.50 | 316.50 | -0.63% | 420,077 |
| Aug 20, 2026 | 323.25 | 330.50 | 315.50 | 318.50 | 318.50 | -1.47% | 472,102 |
| Aug 19, 2026 | 321.00 | 329.50 | 317.50 | 323.25 | 323.25 | 0.70% | 894,108 |
| Aug 18, 2026 | 317.25 | 331.00 | 317.00 | 321.00 | 321.00 | 1.26% | 779,911 |
| Aug 17, 2026 | 312.00 | 323.75 | 309.00 | 317.00 | 317.00 | 1.68% | 870,456 |
| Aug 14, 2026 | 320.00 | 321.75 | 311.75 | 311.75 | 311.75 | -2.81% | 477,002 |
| Aug 13, 2026 | 323.25 | 329.75 | 315.75 | 320.75 | 320.75 | 0.16% | 1,207,136 |
| Aug 12, 2026 | 291.50 | 320.25 | 290.00 | 320.25 | 320.25 | 9.96% | 1,411,627 |
| Aug 11, 2026 | 290.75 | 298.00 | 285.50 | 291.25 | 291.25 | 0.26% | 669,099 |
| Aug 10, 2026 | 274.50 | 296.25 | 274.25 | 290.50 | 290.50 | 6.41% | 941,352 |
| Aug 7, 2026 | 279.50 | 281.50 | 270.00 | 273.00 | 273.00 | -2.33% | 644,652 |
| Aug 6, 2026 | 292.00 | 294.50 | 279.50 | 279.50 | 279.50 | -3.79% | 686,228 |
| Aug 5, 2026 | 298.75 | 299.75 | 290.50 | 290.50 | 290.50 | -2.68% | 567,699 |
| Aug 4, 2026 | 294.75 | 300.50 | 294.00 | 298.50 | 298.50 | 1.70% | 522,428 |
| Aug 3, 2026 | 288.50 | 304.50 | 288.50 | 293.50 | 293.50 | -3.77% | 822,956 |
| Jul 31, 2026 | 310.00 | 310.00 | 303.00 | 305.00 | 305.00 | 0.33% | 344,284 |
| Jul 30, 2026 | 302.75 | 310.25 | 301.50 | 304.00 | 304.00 | 0.41% | 363,202 |
| Jul 29, 2026 | 314.25 | 314.50 | 301.25 | 302.75 | 302.75 | -3.27% | 433,240 |
| Jul 28, 2026 | 323.50 | 323.50 | 312.75 | 313.00 | 313.00 | -2.95% | 364,219 |
| Jul 27, 2026 | 328.00 | 331.00 | 322.50 | 322.50 | 322.50 | -1.38% | 306,732 |
| Jul 24, 2026 | 333.00 | 342.00 | 324.00 | 327.00 | 327.00 | -1.80% | 625,459 |
| Jul 23, 2026 | 321.75 | 347.75 | 321.50 | 333.00 | 333.00 | 3.50% | 1,775,918 |
| Jul 22, 2026 | 325.25 | 326.00 | 321.75 | 321.75 | 321.75 | -0.77% | 358,321 |
| Jul 21, 2026 | 330.50 | 330.50 | 324.25 | 324.25 | 324.25 | -1.74% | 372,894 |
| Jul 20, 2026 | 328.50 | 331.00 | 327.25 | 330.00 | 330.00 | 0.53% | 419,414 |
| Jul 17, 2026 | 333.00 | 333.00 | 328.00 | 328.25 | 328.25 | -1.57% | 319,619 |
| Jul 16, 2026 | 330.50 | 334.75 | 330.00 | 333.50 | 333.50 | 0.91% | 426,699 |
| Jul 14, 2026 | 330.00 | 331.00 | 327.00 | 330.50 | 330.50 | -0.08% | 396,224 |
| Jul 13, 2026 | 336.75 | 336.75 | 330.75 | 330.75 | 330.75 | -2.14% | 302,153 |
| Jul 10, 2026 | 334.25 | 339.25 | 333.00 | 338.00 | 338.00 | 1.43% | 678,920 |
| Jul 9, 2026 | 354.00 | 354.25 | 332.25 | 333.25 | 333.25 | -4.79% | 1,151,664 |