Market [unlinked] / TRY
Identifier on Binance: OGTRY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-08-11 |
101.4794 TRY |
39,566.8200 |
101.3000 TRY |
100.6000 TRY |
101.1000 TRY |
101.4000 TRY |
| 2023-08-10 |
103.1034 TRY |
236,926.2400 |
101.5000 TRY |
100.4000 TRY |
100.7000 TRY |
101.0000 TRY |
| 2023-08-09 |
101.0130 TRY |
59,573.8300 |
101.5000 TRY |
100.3000 TRY |
101.0000 TRY |
101.5000 TRY |
| 2023-08-08 |
101.2531 TRY |
85,994.1800 |
100.8000 TRY |
98.8000 TRY |
100.0000 TRY |
101.8000 TRY |
| 2023-08-07 |
102.3938 TRY |
210,380.3900 |
101.0000 TRY |
98.3000 TRY |
100.2000 TRY |
101.5000 TRY |
| 2023-08-06 |
101.3557 TRY |
52,112.3800 |
101.0000 TRY |
100.2000 TRY |
100.7000 TRY |
100.9000 TRY |
| 2023-08-05 |
101.1752 TRY |
66,477.6300 |
104.7000 TRY |
99.7000 TRY |
100.4000 TRY |
100.4000 TRY |
| 2023-08-04 |
105.5548 TRY |
104,951.6800 |
104.1000 TRY |
103.8000 TRY |
104.3000 TRY |
104.7000 TRY |
| 2023-08-03 |
104.4953 TRY |
51,238.3600 |
105.6000 TRY |
103.5000 TRY |
104.2000 TRY |
104.3000 TRY |
| 2023-08-02 |
105.7435 TRY |
67,303.8400 |
106.4000 TRY |
104.3000 TRY |
105.0000 TRY |
106.2000 TRY |
| 2023-08-01 |
105.4261 TRY |
33,412.5400 |
107.1000 TRY |
103.7000 TRY |
104.2000 TRY |
106.2000 TRY |
| 2023-07-31 |
108.1523 TRY |
69,382.0700 |
108.7000 TRY |
106.4000 TRY |
107.3000 TRY |
107.1000 TRY |
| 2023-07-30 |
109.2413 TRY |
129,405.1200 |
108.8000 TRY |
107.5000 TRY |
108.1000 TRY |
108.8000 TRY |
| 2023-07-29 |
108.7194 TRY |
76,390.8500 |
108.8000 TRY |
107.6000 TRY |
108.3000 TRY |
108.6000 TRY |
| 2023-07-28 |
108.3728 TRY |
155,362.6300 |
109.7000 TRY |
106.3000 TRY |
107.4000 TRY |
107.8000 TRY |
| 2023-07-27 |
110.9725 TRY |
274,425.5100 |
106.2000 TRY |
106.1000 TRY |
106.2000 TRY |
109.8000 TRY |
| 2023-07-26 |
105.3647 TRY |
69,792.3600 |
106.4000 TRY |
104.0000 TRY |
104.8000 TRY |
106.1000 TRY |
| 2023-07-25 |
107.7289 TRY |
153,766.5300 |
107.1000 TRY |
105.0000 TRY |
105.6000 TRY |
106.7000 TRY |
| 2023-07-24 |
109.3136 TRY |
126,006.4900 |
111.4000 TRY |
105.1000 TRY |
106.0000 TRY |
108.2000 TRY |
| 2023-07-23 |
112.3912 TRY |
101,594.5500 |
111.6000 TRY |
110.8000 TRY |
111.4000 TRY |
111.4000 TRY |
| 2023-07-22 |
111.7225 TRY |
53,473.4400 |
111.7000 TRY |
111.1000 TRY |
111.5000 TRY |
111.2000 TRY |
| 2023-07-21 |
112.4246 TRY |
107,971.6700 |
111.9000 TRY |
111.3000 TRY |
111.6000 TRY |
111.8000 TRY |
| 2023-07-20 |
112.0531 TRY |
94,841.9600 |
111.6000 TRY |
110.8000 TRY |
111.4000 TRY |
111.8000 TRY |
| 2023-07-19 |
111.9572 TRY |
61,058.3100 |
112.3000 TRY |
110.3000 TRY |
111.4000 TRY |
111.6000 TRY |
| 2023-07-18 |
112.6181 TRY |
294,889.8800 |
110.6000 TRY |
109.4000 TRY |
110.1000 TRY |
112.6000 TRY |
| 2023-07-17 |
111.5654 TRY |
211,012.9400 |
109.9000 TRY |
108.7000 TRY |
109.7000 TRY |
110.8000 TRY |
| 2023-07-16 |
111.3095 TRY |
69,834.2900 |
113.2000 TRY |
109.3000 TRY |
109.9000 TRY |
110.4000 TRY |
| 2023-07-15 |
113.3549 TRY |
462,311.3600 |
112.3000 TRY |
110.9000 TRY |
111.7000 TRY |
112.7000 TRY |
| 2023-07-14 |
114.6345 TRY |
534,435.5600 |
108.8000 TRY |
107.4000 TRY |
108.5000 TRY |
112.6000 TRY |
| 2023-07-13 |
109.0206 TRY |
215,586.6400 |
107.9000 TRY |
107.0000 TRY |
108.3000 TRY |
109.5000 TRY |
| 2023-07-12 |
107.9704 TRY |
72,421.5700 |
107.7000 TRY |
107.3000 TRY |
107.7000 TRY |
107.8000 TRY |