Market [unlinked] / TRY
Identifier on Binance: OGTRY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
167.8211 TRY |
92,564.1400 |
166.6000 TRY |
161.7000 TRY |
166.5000 TRY |
165.0000 TRY |
| 2024-12-21 |
169.4535 TRY |
113,489.5600 |
170.2000 TRY |
161.0000 TRY |
164.3000 TRY |
163.7000 TRY |
| 2024-12-20 |
166.9231 TRY |
244,782.4900 |
168.6000 TRY |
153.3000 TRY |
160.3000 TRY |
170.9000 TRY |
| 2024-12-19 |
167.2909 TRY |
240,417.2100 |
173.3000 TRY |
157.5000 TRY |
164.5000 TRY |
169.9000 TRY |
| 2024-12-18 |
182.6575 TRY |
267,841.4500 |
191.3000 TRY |
172.1000 TRY |
174.3000 TRY |
173.5000 TRY |
| 2024-12-17 |
193.4180 TRY |
513,737.9400 |
185.4000 TRY |
182.3000 TRY |
183.7000 TRY |
192.9000 TRY |
| 2024-12-16 |
187.6101 TRY |
283,882.2400 |
184.0000 TRY |
184.0000 TRY |
186.5000 TRY |
186.6000 TRY |
| 2024-12-15 |
186.5124 TRY |
196,804.9400 |
185.3000 TRY |
180.3000 TRY |
182.9000 TRY |
180.3000 TRY |
| 2024-12-14 |
192.2140 TRY |
505,946.8800 |
188.7000 TRY |
182.9000 TRY |
184.6000 TRY |
184.5000 TRY |
| 2024-12-13 |
193.4228 TRY |
658,193.4900 |
190.9000 TRY |
185.1000 TRY |
188.1000 TRY |
187.6000 TRY |
| 2024-12-12 |
186.2181 TRY |
257,418.9600 |
185.1000 TRY |
182.9000 TRY |
185.4000 TRY |
187.7000 TRY |
| 2024-12-11 |
182.6522 TRY |
235,158.3900 |
176.8000 TRY |
172.5000 TRY |
176.1000 TRY |
185.3000 TRY |
| 2024-12-10 |
178.4871 TRY |
323,896.0600 |
183.3000 TRY |
166.7000 TRY |
170.3000 TRY |
178.3000 TRY |
| 2024-12-09 |
197.2981 TRY |
716,338.2200 |
210.2000 TRY |
171.2000 TRY |
183.6000 TRY |
185.0000 TRY |
| 2024-12-08 |
226.8817 TRY |
2,309,779.8900 |
208.0000 TRY |
207.3000 TRY |
209.6000 TRY |
210.2000 TRY |
| 2024-12-07 |
207.6082 TRY |
227,620.1400 |
205.2000 TRY |
204.5000 TRY |
205.8000 TRY |
209.1000 TRY |
| 2024-12-06 |
205.3645 TRY |
273,625.6400 |
201.3000 TRY |
200.4000 TRY |
204.3000 TRY |
203.9000 TRY |
| 2024-12-05 |
204.6843 TRY |
284,989.6300 |
202.4000 TRY |
195.5000 TRY |
199.6000 TRY |
201.3000 TRY |
| 2024-12-04 |
203.8824 TRY |
406,639.0400 |
198.9000 TRY |
196.7000 TRY |
199.0000 TRY |
201.1000 TRY |
| 2024-12-03 |
195.8917 TRY |
285,941.6800 |
193.5000 TRY |
188.2000 TRY |
194.0000 TRY |
199.6000 TRY |
| 2024-12-02 |
193.4345 TRY |
402,504.0700 |
199.0000 TRY |
188.2000 TRY |
192.2000 TRY |
193.4000 TRY |
| 2024-12-01 |
201.9972 TRY |
746,917.9900 |
197.9000 TRY |
194.9000 TRY |
197.3000 TRY |
200.4000 TRY |
| 2024-11-30 |
195.2546 TRY |
345,458.6300 |
193.4000 TRY |
190.8000 TRY |
193.1000 TRY |
195.9000 TRY |
| 2024-11-29 |
192.1940 TRY |
472,297.5600 |
191.5000 TRY |
187.3000 TRY |
189.9000 TRY |
193.2000 TRY |
| 2024-11-28 |
192.0787 TRY |
685,651.5300 |
196.8000 TRY |
186.8000 TRY |
189.0000 TRY |
191.8000 TRY |
| 2024-11-27 |
196.1272 TRY |
1,887,205.5600 |
205.5000 TRY |
189.4000 TRY |
194.0000 TRY |
195.5000 TRY |
| 2024-11-26 |
223.2724 TRY |
5,354,902.7600 |
197.0000 TRY |
187.2000 TRY |
192.8000 TRY |
218.7000 TRY |
| 2024-11-25 |
197.3167 TRY |
1,286,347.8500 |
175.9000 TRY |
171.1000 TRY |
173.8000 TRY |
200.6000 TRY |
| 2024-11-24 |
174.5374 TRY |
455,914.1500 |
173.8000 TRY |
169.3000 TRY |
171.8000 TRY |
175.8000 TRY |
| 2024-11-23 |
172.6100 TRY |
197,687.0000 |
168.3000 TRY |
166.5000 TRY |
169.3000 TRY |
173.3000 TRY |
| 2024-11-22 |
168.8819 TRY |
167,831.6700 |
171.0000 TRY |
162.3000 TRY |
165.1000 TRY |
167.4000 TRY |
| 2024-11-21 |
168.3423 TRY |
165,706.5300 |
165.8000 TRY |
160.7000 TRY |
164.2000 TRY |
171.1000 TRY |
| 2024-11-20 |
171.1430 TRY |
170,081.2800 |
176.2000 TRY |
161.2000 TRY |
165.7000 TRY |
167.1000 TRY |
| 2024-11-19 |
177.4431 TRY |
207,243.8300 |
181.0000 TRY |
173.4000 TRY |
175.1000 TRY |
176.1000 TRY |
| 2024-11-18 |
180.7205 TRY |
318,174.9500 |
181.0000 TRY |
177.0000 TRY |
179.8000 TRY |
180.4000 TRY |
| 2024-11-17 |
180.8351 TRY |
503,696.9600 |
180.6000 TRY |
172.0000 TRY |
175.6000 TRY |
179.4000 TRY |
| 2024-11-16 |
180.3588 TRY |
434,936.3900 |
175.9000 TRY |
175.1000 TRY |
176.7000 TRY |
180.8000 TRY |
| 2024-11-15 |
180.1895 TRY |
1,057,542.3600 |
172.7000 TRY |
169.4000 TRY |
172.4000 TRY |
175.9000 TRY |
| 2024-11-14 |
178.9526 TRY |
1,006,201.7700 |
177.2000 TRY |
169.0000 TRY |
172.7000 TRY |
171.8000 TRY |
| 2024-11-13 |
177.2669 TRY |
692,097.8500 |
192.3000 TRY |
171.0000 TRY |
174.7000 TRY |
177.2000 TRY |
| 2024-11-12 |
199.5479 TRY |
668,186.8900 |
207.1000 TRY |
189.0000 TRY |
192.7000 TRY |
193.8000 TRY |
| 2024-11-11 |
210.4242 TRY |
499,162.7700 |
212.6000 TRY |
205.5000 TRY |
208.2000 TRY |
207.2000 TRY |
| 2024-11-10 |
212.3962 TRY |
490,500.4800 |
210.2000 TRY |
207.7000 TRY |
210.0000 TRY |
212.8000 TRY |
| 2024-11-09 |
210.0916 TRY |
616,512.4000 |
211.1000 TRY |
206.5000 TRY |
209.1000 TRY |
210.1000 TRY |
| 2024-11-08 |
216.0382 TRY |
1,067,348.2000 |
229.2000 TRY |
205.0000 TRY |
207.9000 TRY |
210.3000 TRY |
| 2024-11-07 |
205.2604 TRY |
909,390.6600 |
197.1000 TRY |
194.9000 TRY |
197.4000 TRY |
210.0000 TRY |
| 2024-11-06 |
194.7750 TRY |
539,864.1600 |
191.0000 TRY |
190.7000 TRY |
193.6000 TRY |
194.0000 TRY |
| 2024-11-05 |
193.1024 TRY |
515,617.3500 |
189.8000 TRY |
188.4000 TRY |
191.3000 TRY |
190.9000 TRY |
| 2024-11-04 |
193.0052 TRY |
669,300.4300 |
193.4000 TRY |
186.0000 TRY |
189.4000 TRY |
189.1000 TRY |
| 2024-11-03 |
197.5346 TRY |
991,580.4900 |
195.4000 TRY |
182.0000 TRY |
185.8000 TRY |
192.1000 TRY |