OTKAR
OTOKAR OTOMOTİV VE SAVUNMA SANAYİ A.Ş.
—
333 ₺
+11.250 (%+3.50)
Önceki Kapanış: 321.75
Düşük₺321.5
Yüksek₺347.75
Piyasa Verileri
Spot Piyasa
A:333
S:333.25
OTKAR: OTOKAR OTOMOTİV VE SAVUNMA SANAYİ A.Ş. Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 18,0119
KAPANIŞ 17,9571
En Düşük
DÜŞÜK 15,3164
En Yüksek
YÜKSEK 21,1478
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.08.2017 | 19,6012 | 19,6169 | 19,2381 | 19,2855 |
| 03.08.2017 | 19,3329 | 19,5222 | 19,317 | 19,4118 |
| 06.08.2017 | 19,4906 | 19,7274 | 19,4748 | 19,6485 |
| 07.08.2017 | 19,4591 | 19,6801 | 19,3329 | 19,3644 |
| 08.08.2017 | 19,317 | 19,317 | 18,7962 | 18,812 |
| 09.08.2017 | 18,8436 | 19,0172 | 18,4964 | 18,5437 |
| 10.08.2017 | 18,5595 | 18,5753 | 18,1334 | 18,2913 |
| 13.08.2017 | 18,4491 | 18,7173 | 17,802 | 18,5122 |
| 14.08.2017 | 18,5437 | 18,6227 | 17,7388 | 17,8809 |
| 15.08.2017 | 18,0071 | 18,086 | 17,581 | 17,8335 |
| 16.08.2017 | 17,9913 | 17,9913 | 17,723 | 17,7862 |
| 17.08.2017 | 17,7073 | 17,9282 | 17,6757 | 17,8177 |
| 20.08.2017 | 17,8966 | 17,9282 | 17,7388 | 17,8335 |
| 21.08.2017 | 17,8493 | 18,1177 | 17,802 | 17,8809 |
| 22.08.2017 | 17,8966 | 18,5911 | 17,8809 | 18,3859 |
| 23.08.2017 | 18,4648 | 18,6227 | 18,165 | 18,165 |
| 24.08.2017 | 18,2123 | 18,2755 | 18,1177 | 18,1334 |
| 27.08.2017 | 18,2281 | 18,2597 | 18,0387 | 18,1018 |
| 28.08.2017 | 18,1018 | 18,2597 | 17,8966 | 18,2439 |
| 30.08.2017 | 18,2597 | 18,307 | 18,1492 | 18,2281 |
| 04.09.2017 | 18,4017 | 18,4648 | 18,1177 | 18,1177 |
| 05.09.2017 | 18,1492 | 18,3228 | 18,1018 | 18,2123 |
| 06.09.2017 | 18,2123 | 18,4964 | 18,2123 | 18,4491 |
| 07.09.2017 | 18,5122 | 18,6384 | 18,2755 | 18,307 |
| 10.09.2017 | 18,3702 | 18,5122 | 18,2439 | 18,2913 |
| 11.09.2017 | 18,307 | 18,3544 | 18,2123 | 18,2123 |
| 12.09.2017 | 18,2439 | 18,2913 | 17,7704 | 17,802 |
| 13.09.2017 | 17,8652 | 18,0387 | 17,7546 | 17,9598 |
| 14.09.2017 | 17,9598 | 18,1334 | 17,9125 | 17,9598 |
| 17.09.2017 | 17,9598 | 18,0071 | 17,3601 | 17,4232 |
| 18.09.2017 | 17,4232 | 17,4863 | 15,7819 | 16,7445 |
| 19.09.2017 | 16,7445 | 16,9813 | 15,632 | 16,5236 |
| 20.09.2017 | 16,5236 | 16,7445 | 16,4131 | 16,4605 |
| 21.09.2017 | 16,4763 | 16,6972 | 16,3185 | 16,3185 |
| 24.09.2017 | 16,3185 | 16,3185 | 15,703 | 16,0975 |
| 25.09.2017 | 16,1133 | 16,1764 | 16,0502 | 16,1606 |
| 26.09.2017 | 16,1606 | 16,2869 | 15,8135 | 15,8135 |
| 27.09.2017 | 15,9397 | 16,0817 | 15,845 | 16,066 |
| 28.09.2017 | 16,1133 | 16,1291 | 15,8766 | 15,9397 |
| 01.10.2017 | 15,9397 | 16,2396 | 15,9082 | 16,2396 |
| 02.10.2017 | 16,3658 | 16,492 | 16,1922 | 16,3342 |
| 03.10.2017 | 16,3658 | 16,4605 | 16,2553 | 16,3342 |
| 04.10.2017 | 16,35 | 16,3974 | 16,1764 | 16,208 |
| 05.10.2017 | 16,1922 | 16,1922 | 16,0186 | 16,0502 |
| 08.10.2017 | 15,4742 | 15,774 | 15,3164 | 15,5452 |
| 09.10.2017 | 15,6399 | 16,0502 | 15,6399 | 15,9555 |
| 10.10.2017 | 16,0502 | 16,2869 | 15,8608 | 16,2553 |
| 11.10.2017 | 16,4131 | 16,4289 | 16,2869 | 16,3185 |
| 12.10.2017 | 16,3342 | 17,2654 | 16,3342 | 17,0445 |
| 15.10.2017 | 17,0603 | 17,6757 | 17,0603 | 17,2023 |
| 16.10.2017 | 17,5337 | 17,7073 | 17,3285 | 17,3285 |
| 17.10.2017 | 17,5179 | 17,5179 | 16,9498 | 17,0129 |
| 18.10.2017 | 17,1549 | 17,2812 | 17,0445 | 17,1707 |
| 19.10.2017 | 17,2181 | 17,2812 | 16,8551 | 16,8551 |
| 22.10.2017 | 16,8393 | 16,9498 | 16,6815 | 16,8709 |
| 23.10.2017 | 16,8709 | 17,0129 | 16,8393 | 17,0129 |
| 24.10.2017 | 17,2023 | 17,4074 | 17,0287 | 17,3127 |
| 25.10.2017 | 17,2812 | 17,297 | 16,9656 | 17,1076 |
| 26.10.2017 | 17,0445 | 17,1076 | 16,9182 | 17,0129 |
| 29.10.2017 | 17,3127 | 17,3443 | 16,9971 | 17,1076 |
| 30.10.2017 | 17,0918 | 17,5337 | 17,0129 | 17,3916 |
| 31.10.2017 | 17,5179 | 17,723 | 17,4706 | 17,5179 |
| 01.11.2017 | 17,6126 | 18,023 | 17,5968 | 17,7862 |
| 02.11.2017 | 18,1492 | 18,3702 | 17,7704 | 18,1492 |
| 05.11.2017 | 18,3859 | 19,5854 | 18,307 | 19,5696 |
| 06.11.2017 | 19,7432 | 20,8321 | 19,6643 | 20,8321 |
| 07.11.2017 | 21,0846 | 21,1478 | 19,7274 | 19,8694 |
| 08.11.2017 | 20,0272 | 20,0588 | 18,7173 | 18,7173 |
| 09.11.2017 | 18,7647 | 19,8852 | 18,2281 | 19,4906 |
| 12.11.2017 | 19,7432 | 19,8379 | 18,8751 | 19,0014 |
| 13.11.2017 | 18,9067 | 19,1434 | 18,6227 | 18,8909 |
| 14.11.2017 | 18,8751 | 19,5379 | 18,2281 | 18,307 |
| 15.11.2017 | 18,4648 | 19,2855 | 18,023 | 18,8436 |
| 16.11.2017 | 19,2539 | 19,6485 | 18,4806 | 19,1434 |
| 19.11.2017 | 19,1908 | 19,3012 | 18,3859 | 18,4806 |
| 20.11.2017 | 18,2597 | 19,0172 | 18,2439 | 18,5437 |
| 21.11.2017 | 18,7016 | 19,5696 | 18,4806 | 19,4906 |
| 22.11.2017 | 19,5379 | 19,7115 | 18,4648 | 18,4648 |
| 23.11.2017 | 18,5122 | 18,7016 | 18,2281 | 18,2597 |
| 26.11.2017 | 18,4491 | 18,4491 | 18,0702 | 18,1492 |
| 27.11.2017 | 18,1334 | 18,307 | 17,0445 | 17,1865 |
| 28.11.2017 | 17,1076 | 17,1076 | 16,5236 | 16,5709 |
| 29.11.2017 | 16,65 | 17,0129 | 16,65 | 16,8867 |
| 30.11.2017 | 16,9656 | 17,6757 | 16,934 | 17,4548 |
| 03.12.2017 | 17,4706 | 17,9125 | 17,4706 | 17,8493 |
| 04.12.2017 | 17,9282 | 18,1334 | 17,723 | 17,8652 |
| 05.12.2017 | 17,802 | 18,954 | 17,7546 | 18,8751 |
| 06.12.2017 | 18,8909 | 19,0961 | 18,5122 | 18,6227 |
| 07.12.2017 | 18,7016 | 19,175 | 18,67 | 19,0172 |
| 10.12.2017 | 19,0172 | 19,5696 | 18,6542 | 19,5696 |
| 11.12.2017 | 19,5379 | 19,7274 | 19,3486 | 19,4591 |
| 12.12.2017 | 19,5064 | 19,5696 | 19,2539 | 19,2855 |
| 13.12.2017 | 19,2855 | 19,4276 | 19,0961 | 19,2697 |
| 14.12.2017 | 19,3012 | 19,5379 | 19,0645 | 19,1434 |
| 17.12.2017 | 19,2855 | 19,3486 | 19,1119 | 19,175 |
| 18.12.2017 | 19,2223 | 19,4906 | 19,0961 | 19,175 |
| 19.12.2017 | 19,2381 | 19,317 | 18,8751 | 18,954 |
| 20.12.2017 | 18,954 | 19,1434 | 18,7489 | 18,9067 |
| 21.12.2017 | 18,954 | 19,0961 | 18,6227 | 18,67 |
| 24.12.2017 | 18,7489 | 19,1434 | 18,6858 | 18,9698 |
| 25.12.2017 | 19,1276 | 19,175 | 18,812 | 18,8436 |
| 26.12.2017 | 18,8436 | 19,033 | 18,6227 | 18,8909 |
| 27.12.2017 | 18,9067 | 19,1592 | 18,8594 | 19,1592 |
| 28.12.2017 | 19,2223 | 19,5379 | 18,8594 | 19,5379 |