Market [unlinked] / TRY
Identifier on Binance: OGTRY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-10-03 |
97.1075 TRY |
75,942.6300 |
93.8000 TRY |
90.8000 TRY |
92.1000 TRY |
92.6000 TRY |
| 2024-10-02 |
95.4989 TRY |
7,074.8900 |
95.5000 TRY |
92.0000 TRY |
93.3000 TRY |
93.3000 TRY |
| 2024-10-01 |
100.9891 TRY |
56,241.1600 |
101.8000 TRY |
93.3000 TRY |
95.2000 TRY |
95.8000 TRY |
| 2024-09-30 |
104.6603 TRY |
22,271.0700 |
106.8000 TRY |
101.9000 TRY |
102.3000 TRY |
102.3000 TRY |
| 2024-09-29 |
109.9732 TRY |
71,355.7800 |
107.1000 TRY |
106.0000 TRY |
106.7000 TRY |
108.5000 TRY |
| 2024-09-28 |
108.0138 TRY |
7,286.1300 |
108.8000 TRY |
106.4000 TRY |
107.2000 TRY |
106.7000 TRY |
| 2024-09-27 |
107.8585 TRY |
12,520.1400 |
106.5000 TRY |
106.5000 TRY |
106.5000 TRY |
109.0000 TRY |
| 2024-09-26 |
106.5907 TRY |
15,075.2000 |
104.2000 TRY |
103.3000 TRY |
103.9000 TRY |
106.4000 TRY |
| 2024-09-25 |
107.7726 TRY |
35,656.5500 |
108.3000 TRY |
105.3000 TRY |
105.9000 TRY |
105.8000 TRY |
| 2024-09-24 |
104.7126 TRY |
12,177.2200 |
105.3000 TRY |
100.5000 TRY |
103.7000 TRY |
108.4000 TRY |
| 2024-09-23 |
104.9204 TRY |
8,768.0100 |
103.4000 TRY |
101.9000 TRY |
103.8000 TRY |
105.1000 TRY |
| 2024-09-22 |
103.6483 TRY |
6,512.0900 |
106.5000 TRY |
102.8000 TRY |
103.2000 TRY |
103.4000 TRY |
| 2024-09-21 |
106.5896 TRY |
2,585.7000 |
107.1000 TRY |
105.0000 TRY |
105.4000 TRY |
106.4000 TRY |
| 2024-09-20 |
105.4483 TRY |
12,802.4300 |
102.3000 TRY |
101.3000 TRY |
102.2000 TRY |
106.3000 TRY |
| 2024-09-19 |
102.4043 TRY |
39,284.4200 |
100.0000 TRY |
99.6000 TRY |
100.1000 TRY |
102.3000 TRY |
| 2024-09-18 |
95.8315 TRY |
4,837.6000 |
97.0000 TRY |
93.5000 TRY |
93.9000 TRY |
98.0000 TRY |
| 2024-09-17 |
96.7527 TRY |
6,906.4900 |
94.8000 TRY |
94.2000 TRY |
94.5000 TRY |
97.0000 TRY |
| 2024-09-16 |
96.7310 TRY |
4,270.3100 |
98.8000 TRY |
94.3000 TRY |
94.7000 TRY |
94.7000 TRY |
| 2024-09-15 |
103.5682 TRY |
7,489.5200 |
104.1000 TRY |
100.9000 TRY |
101.4000 TRY |
100.9000 TRY |