Market [unlinked] / TRY
Identifier on Binance: OGTRY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-30 |
124.8501 TRY |
214,185.3600 |
123.7000 TRY |
123.1000 TRY |
123.2000 TRY |
123.7000 TRY |
| 2023-09-29 |
123.3382 TRY |
152,666.2900 |
124.1000 TRY |
121.9000 TRY |
123.1000 TRY |
123.6000 TRY |
| 2023-09-28 |
123.1575 TRY |
154,062.9800 |
123.1000 TRY |
121.0000 TRY |
123.1000 TRY |
123.5000 TRY |
| 2023-09-27 |
125.0054 TRY |
383,648.3100 |
121.8000 TRY |
121.8000 TRY |
122.3000 TRY |
123.6000 TRY |
| 2023-09-26 |
121.9117 TRY |
135,320.6200 |
122.0000 TRY |
120.5000 TRY |
121.5000 TRY |
121.8000 TRY |
| 2023-09-25 |
122.6778 TRY |
100,787.0600 |
122.8000 TRY |
121.6000 TRY |
122.0000 TRY |
121.9000 TRY |
| 2023-09-24 |
124.6399 TRY |
120,432.9600 |
126.7000 TRY |
122.7000 TRY |
124.1000 TRY |
122.7000 TRY |
| 2023-09-23 |
125.9145 TRY |
92,520.0900 |
127.1000 TRY |
124.7000 TRY |
125.1000 TRY |
126.5000 TRY |
| 2023-09-22 |
127.1107 TRY |
167,913.4700 |
127.2000 TRY |
124.0000 TRY |
125.7000 TRY |
126.7000 TRY |
| 2023-09-21 |
127.6943 TRY |
158,960.4200 |
128.2000 TRY |
125.0000 TRY |
126.6000 TRY |
127.9000 TRY |
| 2023-09-20 |
129.2252 TRY |
312,899.6100 |
127.8000 TRY |
126.4000 TRY |
127.1000 TRY |
127.9000 TRY |
| 2023-09-19 |
128.5257 TRY |
272,601.4800 |
127.8000 TRY |
125.4000 TRY |
126.2000 TRY |
127.3000 TRY |
| 2023-09-18 |
125.6943 TRY |
105,354.4400 |
125.9000 TRY |
123.2000 TRY |
125.0000 TRY |
128.3000 TRY |
| 2023-09-17 |
128.0116 TRY |
164,640.5000 |
130.2000 TRY |
124.0000 TRY |
126.0000 TRY |
125.9000 TRY |
| 2023-09-16 |
131.9498 TRY |
235,598.5300 |
130.8000 TRY |
129.6000 TRY |
130.7000 TRY |
130.8000 TRY |
| 2023-09-15 |
130.4561 TRY |
549,864.6600 |
127.0000 TRY |
125.0000 TRY |
126.0000 TRY |
131.7000 TRY |
| 2023-09-14 |
125.0898 TRY |
238,706.7700 |
125.9000 TRY |
122.7000 TRY |
123.7000 TRY |
126.0000 TRY |
| 2023-09-13 |
126.0064 TRY |
461,822.5100 |
122.9000 TRY |
122.0000 TRY |
123.4000 TRY |
125.9000 TRY |
| 2023-09-12 |
123.8278 TRY |
280,827.9500 |
125.3000 TRY |
121.8000 TRY |
122.9000 TRY |
122.9000 TRY |
| 2023-09-11 |
123.3583 TRY |
563,095.2500 |
127.8000 TRY |
118.3000 TRY |
121.5000 TRY |
124.6000 TRY |
| 2023-09-10 |
136.3542 TRY |
1,209,047.7900 |
132.2000 TRY |
125.7000 TRY |
127.2000 TRY |
128.0000 TRY |
| 2023-09-09 |
132.4986 TRY |
1,131,073.9400 |
129.0000 TRY |
123.4000 TRY |
126.3000 TRY |
129.3000 TRY |
| 2023-09-08 |
128.0771 TRY |
1,057,796.8900 |
119.4000 TRY |
118.0000 TRY |
119.5000 TRY |
129.6000 TRY |
| 2023-09-07 |
119.0191 TRY |
205,750.9500 |
119.3000 TRY |
117.5000 TRY |
118.4000 TRY |
118.9000 TRY |
| 2023-09-06 |
120.1717 TRY |
540,034.2500 |
118.3000 TRY |
115.2000 TRY |
116.6000 TRY |
118.9000 TRY |
| 2023-09-05 |
120.3739 TRY |
893,795.8700 |
116.6000 TRY |
113.8000 TRY |
115.3000 TRY |
119.5000 TRY |
| 2023-09-04 |
117.4069 TRY |
339,859.0000 |
120.1000 TRY |
113.8000 TRY |
116.7000 TRY |
116.7000 TRY |
| 2023-09-03 |
131.4846 TRY |
1,147,791.5300 |
142.0000 TRY |
118.9000 TRY |
120.2000 TRY |
119.8000 TRY |
| 2023-09-02 |
135.8030 TRY |
2,568,441.4000 |
114.1000 TRY |
107.5000 TRY |
109.4000 TRY |
144.0000 TRY |
| 2023-09-01 |
113.9728 TRY |
525,873.2300 |
112.9000 TRY |
109.3000 TRY |
110.9000 TRY |
116.2000 TRY |
| 2023-08-31 |
117.7680 TRY |
537,654.1500 |
117.4000 TRY |
109.6000 TRY |
113.1000 TRY |
112.9000 TRY |
| 2023-08-30 |
118.0531 TRY |
554,743.1300 |
120.2000 TRY |
116.0000 TRY |
117.1000 TRY |
117.0000 TRY |
| 2023-08-29 |
117.6332 TRY |
595,139.7500 |
115.3000 TRY |
113.7000 TRY |
115.1000 TRY |
117.5000 TRY |
| 2023-08-28 |
116.8577 TRY |
323,175.0000 |
118.3000 TRY |
114.3000 TRY |
115.2000 TRY |
115.2000 TRY |
| 2023-08-27 |
121.1216 TRY |
590,440.3600 |
121.6000 TRY |
117.1000 TRY |
118.8000 TRY |
118.5000 TRY |
| 2023-08-26 |
123.3587 TRY |
1,443,427.9500 |
113.6000 TRY |
113.3000 TRY |
115.0000 TRY |
122.9000 TRY |
| 2023-08-25 |
113.1998 TRY |
360,426.1700 |
116.1000 TRY |
109.3000 TRY |
111.3000 TRY |
113.8000 TRY |
| 2023-08-24 |
122.3633 TRY |
1,094,878.5900 |
135.5000 TRY |
112.9000 TRY |
116.1000 TRY |
116.0000 TRY |
| 2023-08-23 |
133.3197 TRY |
1,881,845.6700 |
111.1000 TRY |
107.4000 TRY |
108.4000 TRY |
133.6000 TRY |
| 2023-08-22 |
111.8495 TRY |
351,654.0500 |
115.6000 TRY |
105.5000 TRY |
107.9000 TRY |
109.3000 TRY |
| 2023-08-21 |
116.5694 TRY |
471,878.0700 |
119.7000 TRY |
110.9000 TRY |
113.9000 TRY |
115.7000 TRY |
| 2023-08-20 |
128.9766 TRY |
520,912.5400 |
130.6000 TRY |
120.9000 TRY |
121.6000 TRY |
121.4000 TRY |
| 2023-08-19 |
130.7193 TRY |
913,751.7100 |
128.4000 TRY |
123.5000 TRY |
127.6000 TRY |
127.5000 TRY |
| 2023-08-18 |
150.2867 TRY |
2,568,846.6900 |
143.0000 TRY |
123.4000 TRY |
129.9000 TRY |
127.4000 TRY |
| 2023-08-17 |
144.5654 TRY |
5,285,176.5900 |
87.5000 TRY |
87.4000 TRY |
89.1000 TRY |
143.0000 TRY |
| 2023-08-16 |
91.5373 TRY |
92,180.0100 |
96.7000 TRY |
87.2000 TRY |
88.6000 TRY |
87.2000 TRY |
| 2023-08-15 |
99.5866 TRY |
92,351.3800 |
101.4000 TRY |
95.1000 TRY |
96.8000 TRY |
96.7000 TRY |
| 2023-08-14 |
101.6915 TRY |
56,578.6600 |
102.5000 TRY |
101.2000 TRY |
101.4000 TRY |
101.4000 TRY |
| 2023-08-13 |
101.9570 TRY |
83,382.5000 |
101.1000 TRY |
100.9000 TRY |
101.2000 TRY |
102.5000 TRY |
| 2023-08-12 |
101.2229 TRY |
41,727.7000 |
101.2000 TRY |
100.5000 TRY |
100.7000 TRY |
101.3000 TRY |