Otokar Otomotiv ve Savunma Sanayi A.S. (IST:OTKAR)
Turkey · Delayed Price · Currency is TRY 273.00
-6.50 (-2.33%)
Aug 7, 2026, 6:09 PM GMT+3
IST:OTKAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 365.00 | 367.75 | 350.00 | 350.00 | 350.00 | -4.37% | 822,203 |
| Jul 7, 2026 | 374.25 | 374.75 | 363.50 | 366.00 | 366.00 | -2.14% | 764,165 |
| Jul 6, 2026 | 393.50 | 395.25 | 366.50 | 374.00 | 374.00 | -3.67% | 1,627,805 |
| Jul 3, 2026 | 377.00 | 390.50 | 375.00 | 388.25 | 388.25 | 2.98% | 1,627,218 |
| Jul 2, 2026 | 375.50 | 385.25 | 370.00 | 377.00 | 377.00 | 3.86% | 3,960,149 |
| Jul 1, 2026 | 376.00 | 383.75 | 361.50 | 363.00 | 363.00 | -3.39% | 1,562,912 |
| Jun 30, 2026 | 375.00 | 376.25 | 370.25 | 375.75 | 375.75 | 0.33% | 702,679 |
| Jun 29, 2026 | 371.50 | 376.50 | 368.25 | 374.50 | 374.50 | 2.25% | 2,523,169 |
| Jun 26, 2026 | 361.00 | 368.75 | 360.00 | 366.25 | 366.25 | 2.23% | 4,271,655 |
| Jun 25, 2026 | 358.00 | 363.00 | 353.50 | 358.25 | 358.25 | 0.21% | 1,482,326 |
| Jun 24, 2026 | 357.50 | 358.25 | 356.75 | 357.50 | 357.50 | - | 688,845 |
| Jun 23, 2026 | 357.25 | 358.00 | 355.50 | 357.50 | 357.50 | 0.07% | 1,038,256 |
| Jun 22, 2026 | 352.50 | 360.50 | 352.00 | 357.25 | 357.25 | 1.49% | 1,895,811 |
| Jun 19, 2026 | 350.00 | 354.00 | 350.00 | 352.00 | 352.00 | -0.28% | 868,721 |
| Jun 18, 2026 | 352.00 | 354.75 | 352.00 | 353.00 | 353.00 | 0.50% | 514,245 |
| Jun 17, 2026 | 358.25 | 359.75 | 351.25 | 351.25 | 351.25 | -1.89% | 1,287,702 |
| Jun 16, 2026 | 357.00 | 358.25 | 355.00 | 358.00 | 358.00 | 0.49% | 1,157,286 |
| Jun 15, 2026 | 348.50 | 357.00 | 348.50 | 356.25 | 356.25 | 2.44% | 1,885,555 |
| Jun 12, 2026 | 351.00 | 355.25 | 346.75 | 347.75 | 347.75 | 0.22% | 2,647,853 |
| Jun 11, 2026 | 351.50 | 356.00 | 343.50 | 347.00 | 347.00 | -1.91% | 702,143 |
| Jun 10, 2026 | 360.50 | 362.25 | 351.50 | 353.75 | 353.75 | -2.08% | 633,493 |
| Jun 9, 2026 | 368.00 | 370.00 | 361.25 | 361.25 | 361.25 | -1.77% | 736,219 |
| Jun 8, 2026 | 374.75 | 374.75 | 367.00 | 367.75 | 367.75 | -2.00% | 596,767 |
| Jun 5, 2026 | 380.00 | 386.00 | 374.75 | 375.25 | 375.25 | -1.05% | 720,382 |
| Jun 4, 2026 | 376.50 | 387.75 | 375.50 | 379.25 | 379.25 | 2.09% | 1,483,042 |
| Jun 3, 2026 | 372.75 | 382.75 | 371.25 | 371.50 | 371.50 | 0.20% | 1,246,637 |
| Jun 2, 2026 | 371.50 | 373.25 | 368.50 | 370.75 | 370.75 | 0.47% | 643,335 |
| Jun 1, 2026 | 369.25 | 379.75 | 368.50 | 369.00 | 369.00 | - | 796,318 |
| May 26, 2026 | 367.00 | 371.00 | 367.00 | 369.00 | 369.00 | 0.54% | 195,585 |