Market [unlinked] / TRY
Identifier on Binance: OGTRY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-09-14 |
102.9682 TRY |
5,798.9600 |
103.0000 TRY |
101.9000 TRY |
102.0000 TRY |
103.7000 TRY |
| 2024-09-13 |
102.4774 TRY |
17,939.4200 |
102.1000 TRY |
100.3000 TRY |
100.8000 TRY |
103.0000 TRY |
| 2024-09-12 |
100.6642 TRY |
8,663.6700 |
101.8000 TRY |
96.6000 TRY |
100.5000 TRY |
101.0000 TRY |
| 2024-09-11 |
100.7330 TRY |
6,491.6600 |
102.6000 TRY |
98.0000 TRY |
99.5000 TRY |
102.0000 TRY |
| 2024-09-10 |
101.3653 TRY |
14,592.9500 |
98.5000 TRY |
98.2000 TRY |
98.2000 TRY |
102.4000 TRY |
| 2024-09-09 |
97.5458 TRY |
10,355.4500 |
96.0000 TRY |
94.4000 TRY |
96.1000 TRY |
99.0000 TRY |
| 2024-09-08 |
94.7300 TRY |
5,106.4400 |
94.5000 TRY |
86.1000 TRY |
94.1000 TRY |
95.9000 TRY |
| 2024-09-07 |
94.9875 TRY |
18,287.6900 |
93.8000 TRY |
93.5000 TRY |
93.6000 TRY |
94.0000 TRY |
| 2024-09-06 |
93.6568 TRY |
110,007.5400 |
94.0000 TRY |
90.0000 TRY |
92.7000 TRY |
93.8000 TRY |
| 2024-09-05 |
94.9250 TRY |
12,203.5200 |
98.0000 TRY |
93.3000 TRY |
93.8000 TRY |
94.0000 TRY |
| 2024-09-04 |
96.5047 TRY |
13,305.3500 |
96.6000 TRY |
92.8000 TRY |
94.3000 TRY |
97.7000 TRY |
| 2024-09-03 |
98.6209 TRY |
47,377.8000 |
102.1000 TRY |
96.3000 TRY |
97.3000 TRY |
97.3000 TRY |
| 2024-09-02 |
100.1411 TRY |
10,471.5400 |
97.8000 TRY |
97.4000 TRY |
97.6000 TRY |
102.0000 TRY |
| 2024-09-01 |
103.2735 TRY |
118,147.7000 |
101.6000 TRY |
97.6000 TRY |
99.5000 TRY |
97.6000 TRY |
| 2024-08-31 |
102.2862 TRY |
12,411.9400 |
103.7000 TRY |
100.4000 TRY |
101.2000 TRY |
102.3000 TRY |
| 2024-08-30 |
104.8737 TRY |
57,232.2100 |
104.7000 TRY |
100.6000 TRY |
102.7000 TRY |
103.7000 TRY |
| 2024-08-29 |
103.4708 TRY |
76,578.5900 |
104.4000 TRY |
101.8000 TRY |
102.6000 TRY |
103.3000 TRY |
| 2024-08-28 |
107.3079 TRY |
342,263.7500 |
101.7000 TRY |
99.2000 TRY |
100.8000 TRY |
104.7000 TRY |
| 2024-08-27 |
104.9091 TRY |
141,995.2400 |
111.2000 TRY |
100.0000 TRY |
102.5000 TRY |
102.8000 TRY |
| 2024-08-26 |
111.4974 TRY |
719,125.4300 |
104.4000 TRY |
104.4000 TRY |
105.4000 TRY |
112.0000 TRY |
| 2024-08-25 |
108.2212 TRY |
279,590.9400 |
107.2000 TRY |
100.0000 TRY |
101.7000 TRY |
105.5000 TRY |
| 2024-08-24 |
112.8382 TRY |
186,284.5600 |
110.1000 TRY |
105.2000 TRY |
107.1000 TRY |
107.1000 TRY |
| 2024-08-23 |
106.8191 TRY |
47,118.3900 |
102.0000 TRY |
102.0000 TRY |
102.6000 TRY |
110.4000 TRY |
| 2024-08-22 |
102.4651 TRY |
16,092.1400 |
101.6000 TRY |
100.1000 TRY |
100.4000 TRY |
102.7000 TRY |
| 2024-08-21 |
98.9670 TRY |
22,007.8200 |
97.2000 TRY |
96.1000 TRY |
97.4000 TRY |
102.0000 TRY |
| 2024-08-20 |
96.1319 TRY |
9,683.2200 |
96.1000 TRY |
91.7000 TRY |
95.3000 TRY |
97.0000 TRY |
| 2024-08-19 |
94.1501 TRY |
117,508.5700 |
91.3000 TRY |
90.3000 TRY |
90.7000 TRY |
95.4000 TRY |
| 2024-08-18 |
91.5315 TRY |
15,143.9900 |
88.8000 TRY |
88.7000 TRY |
89.0000 TRY |
92.0000 TRY |
| 2024-08-17 |
87.0703 TRY |
22,650.2800 |
87.3000 TRY |
80.1000 TRY |
86.6000 TRY |
88.2000 TRY |
| 2024-08-16 |
86.4751 TRY |
27,280.6800 |
83.2000 TRY |
82.6000 TRY |
82.6000 TRY |
87.3000 TRY |
| 2024-08-15 |
88.9501 TRY |
105,138.1300 |
88.7000 TRY |
81.2000 TRY |
83.1000 TRY |
83.5000 TRY |