Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
56,345.88 +918.49 (+1.66%) CMC Crypto 200
1,171.29 -37.41 (-3.09%)
Otokar Otomotiv ve Savunma Sanayi A.S. (OTKAR.IS)
Istanbul - Istanbul Delayed price. Currency in TRY
Add to watchlist
At close: 06:08PM TRT
Time period:
06 Jul 2023 - 06 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in TRYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 655.00 | 658.50 | 634.50 | 637.50 | 637.50 | 331,616 |
| 04 Jul 2024 | 640.00 | 660.50 | 633.00 | 656.00 | 656.00 | 289,416 |
| 03 Jul 2024 | 633.50 | 640.00 | 626.00 | 640.00 | 640.00 | 325,869 |
| 02 Jul 2024 | 631.50 | 644.00 | 625.00 | 631.00 | 631.00 | 370,140 |
| 01 Jul 2024 | 659.00 | 675.50 | 621.00 | 631.00 | 631.00 | 579,797 |
| 28 Jun 2024 | 643.00 | 667.00 | 638.00 | 659.00 | 659.00 | 345,275 |
| 27 Jun 2024 | 651.50 | 654.00 | 630.00 | 643.00 | 643.00 | 260,478 |
| 26 Jun 2024 | 652.00 | 660.00 | 638.00 | 652.00 | 652.00 | 323,595 |
| 25 Jun 2024 | 647.50 | 657.00 | 639.00 | 652.00 | 652.00 | 196,875 |
| 24 Jun 2024 | 638.50 | 655.50 | 635.50 | 649.00 | 649.00 | 332,695 |
| 21 Jun 2024 | 637.50 | 645.00 | 631.00 | 643.00 | 643.00 | 239,859 |
| 20 Jun 2024 | 620.00 | 643.00 | 620.00 | 637.50 | 637.50 | 354,821 |
| 14 Jun 2024 | 622.00 | 627.00 | 606.50 | 619.00 | 619.00 | 302,130 |
| 13 Jun 2024 | 599.50 | 623.00 | 591.00 | 622.00 | 622.00 | 410,179 |
| 12 Jun 2024 | 570.50 | 587.00 | 566.00 | 585.00 | 585.00 | 181,220 |
| 11 Jun 2024 | 567.00 | 574.00 | 562.00 | 570.50 | 570.50 | 234,483 |
| 10 Jun 2024 | 601.50 | 601.50 | 553.00 | 567.00 | 567.00 | 608,549 |
| 07 Jun 2024 | 601.00 | 604.00 | 592.00 | 601.00 | 601.00 | 202,376 |
| 06 Jun 2024 | 610.00 | 615.50 | 601.00 | 601.00 | 601.00 | 202,538 |
| 05 Jun 2024 | 606.00 | 616.00 | 591.00 | 610.50 | 610.50 | 295,262 |
| 04 Jun 2024 | 616.00 | 622.00 | 598.00 | 607.50 | 607.50 | 318,354 |
| 03 Jun 2024 | 609.50 | 622.50 | 608.50 | 616.50 | 616.50 | 287,599 |
| 31 May 2024 | 607.00 | 625.50 | 600.00 | 609.50 | 609.50 | 271,057 |
| 30 May 2024 | 622.50 | 624.50 | 596.50 | 607.00 | 607.00 | 311,692 |
| 29 May 2024 | 622.00 | 631.00 | 617.50 | 622.50 | 622.50 | 207,009 |
| 28 May 2024 | 620.50 | 626.00 | 613.50 | 622.00 | 622.00 | 172,009 |
| 27 May 2024 | 612.00 | 628.00 | 607.00 | 620.50 | 620.50 | 261,895 |
| 24 May 2024 | 629.00 | 635.00 | 601.50 | 610.50 | 610.50 | 527,415 |
| 23 May 2024 | 606.00 | 637.00 | 601.50 | 631.50 | 631.50 | 503,587 |
| 22 May 2024 | 577.00 | 614.50 | 572.00 | 606.50 | 606.50 | 589,003 |
| 21 May 2024 | 575.50 | 585.00 | 569.50 | 577.00 | 577.00 | 670,911 |
| 20 May 2024 | 566.00 | 581.50 | 562.50 | 576.00 | 576.00 | 468,200 |
| 17 May 2024 | 561.00 | 570.00 | 555.50 | 567.00 | 567.00 | 458,633 |
| 16 May 2024 | 546.50 | 562.50 | 541.00 | 561.00 | 561.00 | 310,663 |
| 15 May 2024 | 540.00 | 560.50 | 535.00 | 547.50 | 547.50 | 443,630 |
| 14 May 2024 | 517.00 | 543.00 | 506.00 | 542.00 | 542.00 | 596,893 |
| 13 May 2024 | 531.50 | 539.00 | 513.00 | 517.00 | 517.00 | 792,375 |
| 10 May 2024 | 560.50 | 564.00 | 541.00 | 554.00 | 554.00 | 502,569 |
| 09 May 2024 | 556.00 | 562.00 | 550.50 | 560.50 | 560.50 | 346,720 |
| 08 May 2024 | 565.00 | 569.00 | 552.00 | 552.00 | 552.00 | 403,105 |
| 07 May 2024 | 546.00 | 565.00 | 542.00 | 565.00 | 565.00 | 667,763 |
| 06 May 2024 | 521.00 | 550.00 | 515.50 | 546.00 | 546.00 | 582,057 |
| 03 May 2024 | 517.50 | 531.00 | 517.00 | 519.00 | 519.00 | 401,841 |
| 02 May 2024 | 524.00 | 525.00 | 507.50 | 514.00 | 514.00 | 447,497 |
| 30 Apr 2024 | 508.00 | 524.50 | 504.50 | 523.50 | 523.50 | 522,312 |
| 29 Apr 2024 | 496.00 | 508.50 | 490.50 | 508.00 | 508.00 | 353,296 |
| 26 Apr 2024 | 496.25 | 500.50 | 493.75 | 496.00 | 496.00 | 232,948 |
| 25 Apr 2024 | 487.50 | 495.00 | 485.50 | 494.50 | 494.50 | 280,691 |
| 24 Apr 2024 | 491.25 | 492.75 | 480.50 | 487.50 | 487.50 | 245,099 |
| 22 Apr 2024 | 499.25 | 506.00 | 485.00 | 488.00 | 488.00 | 350,420 |
| 19 Apr 2024 | 488.00 | 499.50 | 484.75 | 499.25 | 499.25 | 315,067 |
| 18 Apr 2024 | 495.00 | 499.00 | 482.25 | 484.75 | 484.75 | 205,993 |
| 17 Apr 2024 | 495.00 | 500.00 | 483.00 | 495.00 | 495.00 | 278,423 |
| 16 Apr 2024 | 487.50 | 500.50 | 486.00 | 495.00 | 495.00 | 414,927 |
| 15 Apr 2024 | 487.50 | 505.00 | 486.75 | 488.25 | 488.25 | 485,183 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 493.00 | 503.50 | 489.50 | 498.00 | 498.00 | 289,447 |
| 05 Apr 2024 | 464.00 | 493.00 | 461.25 | 492.00 | 492.00 | 429,756 |
| 04 Apr 2024 | 460.00 | 469.75 | 453.25 | 464.00 | 464.00 | 441,091 |
| 03 Apr 2024 | 433.00 | 464.25 | 430.50 | 460.00 | 460.00 | 622,803 |
| 03 Apr 2024 | 6 Dividend | |||||
| 02 Apr 2024 | 447.25 | 452.25 | 433.75 | 438.00 | 432.00 | 577,319 |
| 01 Apr 2024 | 475.75 | 476.50 | 444.00 | 447.00 | 440.88 | 534,884 |
| 29 Mar 2024 | 466.00 | 466.75 | 443.25 | 466.00 | 459.62 | 384,474 |
| 28 Mar 2024 | 447.00 | 463.00 | 446.50 | 463.00 | 456.66 | 369,675 |
| 27 Mar 2024 | 443.00 | 453.25 | 438.25 | 446.00 | 439.89 | 322,986 |
| 26 Mar 2024 | 456.50 | 461.50 | 428.00 | 442.00 | 435.95 | 672,788 |
| 25 Mar 2024 | 481.00 | 482.50 | 450.00 | 453.50 | 447.29 | 751,046 |
| 22 Mar 2024 | 492.00 | 493.50 | 477.25 | 479.50 | 472.93 | 537,820 |
| 21 Mar 2024 | 510.00 | 522.50 | 486.25 | 491.75 | 485.01 | 2,757,369 |
| 20 Mar 2024 | 485.00 | 490.50 | 467.75 | 475.25 | 468.74 | 407,767 |
| 19 Mar 2024 | 468.00 | 487.00 | 467.50 | 485.00 | 478.36 | 289,871 |
| 18 Mar 2024 | 476.00 | 476.00 | 463.00 | 468.00 | 461.59 | 210,117 |
| 15 Mar 2024 | 499.50 | 539.50 | 470.00 | 473.50 | 467.01 | 677,419 |
| 14 Mar 2024 | 490.25 | 498.00 | 489.00 | 490.50 | 483.78 | 184,974 |
| 13 Mar 2024 | 492.25 | 503.00 | 489.00 | 489.75 | 483.04 | 204,004 |
| 12 Mar 2024 | 497.00 | 500.00 | 487.25 | 492.25 | 485.51 | 183,704 |
| 11 Mar 2024 | 505.50 | 510.50 | 494.00 | 494.00 | 487.23 | 300,307 |
| 08 Mar 2024 | 510.00 | 511.50 | 501.50 | 502.00 | 495.12 | 210,143 |
| 07 Mar 2024 | 476.25 | 514.00 | 476.00 | 510.00 | 503.01 | 499,275 |
| 06 Mar 2024 | 483.00 | 483.00 | 468.75 | 476.25 | 469.73 | 343,302 |
| 05 Mar 2024 | 480.50 | 496.00 | 470.00 | 480.00 | 473.42 | 613,989 |
| 04 Mar 2024 | 486.00 | 487.00 | 466.25 | 478.00 | 471.45 | 425,466 |
| 01 Mar 2024 | 507.00 | 507.50 | 484.50 | 486.00 | 479.34 | 408,258 |
| 29 Feb 2024 | 508.50 | 516.50 | 493.00 | 506.00 | 499.07 | 551,128 |
| 28 Feb 2024 | 505.00 | 515.50 | 497.50 | 509.50 | 502.52 | 323,114 |
| 27 Feb 2024 | 534.00 | 534.00 | 498.00 | 503.00 | 496.11 | 876,993 |
| 26 Feb 2024 | 532.50 | 542.50 | 530.00 | 536.00 | 528.66 | 356,646 |
| 23 Feb 2024 | 530.00 | 553.50 | 525.00 | 529.50 | 522.25 | 464,367 |
| 22 Feb 2024 | 519.50 | 535.00 | 516.50 | 529.50 | 522.25 | 324,873 |
| 21 Feb 2024 | 527.00 | 528.00 | 511.00 | 519.00 | 511.89 | 255,382 |
| 20 Feb 2024 | 528.50 | 534.00 | 519.50 | 526.50 | 519.29 | 340,315 |
| 19 Feb 2024 | 520.50 | 540.00 | 520.50 | 527.50 | 520.27 | 459,857 |
| 16 Feb 2024 | 518.00 | 529.00 | 512.00 | 519.00 | 511.89 | 339,746 |
| 15 Feb 2024 | 512.00 | 520.00 | 486.50 | 516.00 | 508.93 | 292,077 |
| 14 Feb 2024 | 513.00 | 515.50 | 493.25 | 512.00 | 504.99 | 189,683 |
| 13 Feb 2024 | 515.00 | 518.00 | 508.00 | 513.00 | 505.97 | 259,924 |
| 12 Feb 2024 | 525.00 | 529.00 | 510.00 | 514.00 | 506.96 | 394,726 |
| 09 Feb 2024 | 495.00 | 530.00 | 492.00 | 523.00 | 515.84 | 445,380 |
| 08 Feb 2024 | 473.75 | 499.00 | 473.75 | 494.00 | 487.23 | 277,095 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.