UK markets open in 5 hours 33 minutes
NIKKEI 225
38,574.26 +338.19 (+0.88%) HANG SENG
18,578.30 0.00 (0.00%) CRUDE OIL
78.85 +0.37 (+0.47%) GOLD FUTURES
2,337.10 +5.90 (+0.25%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,662.80 -551.15 (-1.08%)
Otokar Otomotiv ve Savunma Sanayi A.S. (OTKAR.IS)
Istanbul - Istanbul Delayed price. Currency in TRY
Add to watchlist
At close: 06:09PM TRT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TRYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 07 Feb 2024 | 494.00 | 497.50 | 483.50 | 483.50 | 476.88 | 206,218 |
| 06 Feb 2024 | 498.00 | 503.50 | 492.50 | 494.00 | 487.23 | 189,129 |
| 05 Feb 2024 | 490.50 | 500.00 | 487.50 | 498.00 | 491.18 | 197,926 |
| 02 Feb 2024 | 490.00 | 494.75 | 482.00 | 490.50 | 483.78 | 252,975 |
| 01 Feb 2024 | 488.00 | 491.50 | 485.00 | 486.00 | 479.34 | 214,718 |
| 31 Jan 2024 | 474.75 | 490.00 | 474.75 | 487.00 | 480.33 | 459,721 |
| 30 Jan 2024 | 473.00 | 481.50 | 468.00 | 474.75 | 468.25 | 279,241 |
| 29 Jan 2024 | 471.00 | 478.00 | 468.50 | 472.00 | 465.53 | 353,820 |
| 26 Jan 2024 | 474.25 | 474.50 | 466.00 | 470.75 | 464.30 | 237,328 |
| 25 Jan 2024 | 457.25 | 470.00 | 457.00 | 470.00 | 463.56 | 321,865 |
| 24 Jan 2024 | 456.00 | 461.50 | 446.25 | 455.00 | 448.77 | 224,314 |
| 23 Jan 2024 | 456.50 | 459.00 | 441.00 | 456.00 | 449.75 | 271,108 |
| 22 Jan 2024 | 447.00 | 455.75 | 443.50 | 453.00 | 446.79 | 139,775 |
| 19 Jan 2024 | 450.00 | 450.50 | 441.25 | 446.25 | 440.14 | 113,221 |
| 18 Jan 2024 | 450.00 | 458.00 | 445.00 | 450.00 | 443.84 | 238,145 |
| 17 Jan 2024 | 451.75 | 455.00 | 440.00 | 447.50 | 441.37 | 184,955 |
| 16 Jan 2024 | 441.50 | 454.50 | 435.50 | 453.00 | 446.79 | 335,004 |
| 15 Jan 2024 | 427.75 | 447.00 | 425.75 | 441.50 | 435.45 | 342,572 |
| 12 Jan 2024 | 432.00 | 433.50 | 420.75 | 427.75 | 421.89 | 259,384 |
| 11 Jan 2024 | 429.00 | 435.00 | 424.50 | 432.00 | 426.08 | 212,380 |
| 10 Jan 2024 | 428.50 | 430.25 | 423.50 | 429.00 | 423.12 | 187,975 |
| 09 Jan 2024 | 445.00 | 447.25 | 428.00 | 428.50 | 422.63 | 200,980 |
| 08 Jan 2024 | 444.00 | 449.50 | 437.50 | 445.50 | 439.40 | 340,818 |
| 05 Jan 2024 | 410.50 | 444.75 | 410.50 | 440.50 | 434.47 | 820,119 |
| 04 Jan 2024 | 405.00 | 413.50 | 403.75 | 410.00 | 404.38 | 155,400 |
| 03 Jan 2024 | 422.75 | 430.00 | 406.75 | 406.75 | 401.18 | 309,101 |
| 02 Jan 2024 | 425.50 | 431.00 | 420.00 | 424.50 | 418.68 | 255,238 |
| 29 Dec 2023 | 416.00 | 430.00 | 415.00 | 425.50 | 419.67 | 263,692 |
| 28 Dec 2023 | 401.00 | 420.00 | 401.00 | 415.75 | 410.05 | 278,476 |
| 27 Dec 2023 | 393.50 | 411.00 | 380.00 | 403.00 | 397.48 | 309,102 |
| 26 Dec 2023 | 401.00 | 402.25 | 388.25 | 393.50 | 388.11 | 233,193 |
| 25 Dec 2023 | 414.00 | 414.75 | 377.75 | 401.00 | 395.51 | 197,626 |
| 22 Dec 2023 | 419.00 | 420.50 | 408.75 | 415.00 | 409.32 | 157,532 |
| 21 Dec 2023 | 419.75 | 423.50 | 411.50 | 419.00 | 413.26 | 234,064 |
| 20 Dec 2023 | 427.00 | 428.25 | 417.25 | 419.75 | 414.00 | 100,080 |
| 19 Dec 2023 | 420.25 | 430.25 | 410.00 | 428.25 | 422.38 | 228,348 |
| 18 Dec 2023 | 439.00 | 442.00 | 422.50 | 422.50 | 416.71 | 241,216 |
| 15 Dec 2023 | 440.75 | 443.75 | 432.25 | 439.00 | 432.99 | 676,298 |
| 14 Dec 2023 | 422.00 | 426.50 | 407.00 | 422.50 | 416.71 | 441,960 |
| 13 Dec 2023 | 448.50 | 448.50 | 419.75 | 419.75 | 414.00 | 298,810 |
| 12 Dec 2023 | 453.50 | 456.25 | 442.00 | 444.00 | 437.92 | 217,380 |
| *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.