Market [unlinked] / TRY
Identifier on Binance: OGTRY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
169.8167 TRY |
11,961.2600 |
171.0000 TRY |
167.9000 TRY |
169.6000 TRY |
170.8000 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 |
| 2024-11-02 |
202.7307 TRY |
464,652.6500 |
207.3000 TRY |
193.4000 TRY |
195.7000 TRY |
196.2000 TRY |
| 2024-11-01 |
212.8284 TRY |
2,220,126.6900 |
195.3000 TRY |
194.0000 TRY |
195.0000 TRY |
205.6000 TRY |
| 2024-10-31 |
199.9412 TRY |
324,471.9000 |
209.2000 TRY |
193.0000 TRY |
194.8000 TRY |
194.7000 TRY |
| 2024-10-30 |
212.0536 TRY |
366,614.8900 |
214.5000 TRY |
207.9000 TRY |
209.5000 TRY |
209.3000 TRY |
| 2024-10-29 |
213.5102 TRY |
784,792.8300 |
210.3000 TRY |
208.8000 TRY |
211.5000 TRY |
214.0000 TRY |
| 2024-10-28 |
222.9421 TRY |
2,099,766.3300 |
205.2000 TRY |
192.6000 TRY |
197.9000 TRY |
210.2000 TRY |
| 2024-10-27 |
210.2676 TRY |
577,485.9100 |
211.7000 TRY |
200.7000 TRY |
204.8000 TRY |
204.7000 TRY |
| 2024-10-26 |
215.8444 TRY |
628,674.6100 |
220.1000 TRY |
205.9000 TRY |
210.6000 TRY |
213.0000 TRY |
| 2024-10-25 |
236.5411 TRY |
1,980,785.5900 |
228.3000 TRY |
23.0000 TRY |
228.3000 TRY |
222.0000 TRY |
| 2024-10-24 |
227.2708 TRY |
517,501.5800 |
227.2000 TRY |
223.0000 TRY |
226.5000 TRY |
228.1000 TRY |
| 2024-10-23 |
234.2330 TRY |
940,586.1100 |
244.7000 TRY |
223.6000 TRY |
225.6000 TRY |
225.2000 TRY |
| 2024-10-22 |
252.0265 TRY |
1,803,709.9500 |
256.1000 TRY |
240.4000 TRY |
245.1000 TRY |
245.1000 TRY |
| 2024-10-21 |
262.6890 TRY |
3,673,312.2400 |
237.5000 TRY |
226.9000 TRY |
231.1000 TRY |
256.1000 TRY |
| 2024-10-20 |
238.2842 TRY |
1,131,666.5500 |
254.3000 TRY |
228.0000 TRY |
232.2000 TRY |
232.6000 TRY |
| 2024-10-19 |
257.2355 TRY |
755,780.3600 |
257.8000 TRY |
251.5000 TRY |
253.2000 TRY |
251.8000 TRY |
| 2024-10-18 |
258.1964 TRY |
773,398.4500 |
258.0000 TRY |
251.5000 TRY |
256.5000 TRY |
258.1000 TRY |
| 2024-10-17 |
273.2799 TRY |
2,042,408.5200 |
267.5000 TRY |
249.8000 TRY |
254.4000 TRY |
256.3000 TRY |
| 2024-10-16 |
262.6654 TRY |
1,319,984.1900 |
267.6000 TRY |
255.0000 TRY |
258.7000 TRY |
268.9000 TRY |
| 2024-10-15 |
285.7764 TRY |
1,914,512.9300 |
290.3000 TRY |
258.2000 TRY |
274.8000 TRY |
265.8000 TRY |
| 2024-10-14 |
298.2685 TRY |
1,995,450.6400 |
290.8000 TRY |
279.0000 TRY |
288.0000 TRY |
290.2000 TRY |
| 2024-10-13 |
304.0166 TRY |
4,400,977.3000 |
261.8000 TRY |
252.7000 TRY |
259.2000 TRY |
292.6000 TRY |
| 2024-10-12 |
262.0449 TRY |
1,231,260.9500 |
268.5000 TRY |
253.7000 TRY |
258.7000 TRY |
257.5000 TRY |
| 2024-10-11 |
266.0640 TRY |
2,397,818.4000 |
260.8000 TRY |
241.5000 TRY |
248.5000 TRY |
268.3000 TRY |
| 2024-10-10 |
283.6036 TRY |
2,508,364.2200 |
307.8000 TRY |
253.3000 TRY |
263.0000 TRY |
262.3000 TRY |
| 2024-10-09 |
304.8300 TRY |
5,664,087.1400 |
279.4000 TRY |
252.9000 TRY |
279.7000 TRY |
300.6000 TRY |
| 2024-10-08 |
312.4256 TRY |
9,007,276.3000 |
395.1000 TRY |
225.0000 TRY |
238.5000 TRY |
273.5000 TRY |
| 2024-10-07 |
267.0267 TRY |
7,279,656.4600 |
157.5000 TRY |
156.3000 TRY |
161.6000 TRY |
397.4000 TRY |
| 2024-10-06 |
158.3647 TRY |
3,925,031.1800 |
148.3000 TRY |
135.1000 TRY |
144.5000 TRY |
162.4000 TRY |
| 2024-10-05 |
131.2953 TRY |
3,149,558.5100 |
95.3000 TRY |
94.2000 TRY |
95.0000 TRY |
147.6000 TRY |
| 2024-10-04 |
93.9386 TRY |
6,532.8100 |
91.8000 TRY |
91.2000 TRY |
91.8000 TRY |
95.3000 TRY |