Market [unlinked] / TRY
Identifier on Binance: OGTRY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-27 |
162.4825 TRY |
80,716.9100 |
159.8000 TRY |
157.1000 TRY |
159.8000 TRY |
162.8000 TRY |
| 2024-02-26 |
158.9373 TRY |
39,195.3200 |
161.6000 TRY |
156.2000 TRY |
157.8000 TRY |
159.5000 TRY |
| 2024-02-25 |
160.2537 TRY |
55,300.2900 |
158.3000 TRY |
157.7000 TRY |
158.3000 TRY |
160.5000 TRY |
| 2024-02-24 |
158.1201 TRY |
18,687.7800 |
156.9000 TRY |
155.4000 TRY |
155.9000 TRY |
158.4000 TRY |
| 2024-02-23 |
156.6043 TRY |
36,784.7100 |
157.9000 TRY |
154.5000 TRY |
156.1000 TRY |
156.7000 TRY |
| 2024-02-22 |
160.2962 TRY |
44,319.9400 |
163.8000 TRY |
156.1000 TRY |
158.4000 TRY |
158.0000 TRY |
| 2024-02-21 |
164.3722 TRY |
80,713.7200 |
162.2000 TRY |
158.5000 TRY |
159.6000 TRY |
162.1000 TRY |
| 2024-02-20 |
163.2543 TRY |
87,504.5000 |
163.9000 TRY |
159.0000 TRY |
161.5000 TRY |
163.1000 TRY |
| 2024-02-19 |
162.0863 TRY |
85,775.3500 |
161.0000 TRY |
159.2000 TRY |
161.6000 TRY |
163.7000 TRY |
| 2024-02-18 |
164.2057 TRY |
183,824.5500 |
164.2000 TRY |
159.5000 TRY |
162.7000 TRY |
161.7000 TRY |
| 2024-02-17 |
176.8661 TRY |
746,420.6000 |
164.4000 TRY |
160.8000 TRY |
164.1000 TRY |
163.9000 TRY |
| 2024-02-16 |
160.5543 TRY |
160,090.2300 |
151.9000 TRY |
150.9000 TRY |
151.9000 TRY |
163.6000 TRY |
| 2024-02-15 |
151.5499 TRY |
36,347.7100 |
151.3000 TRY |
150.1000 TRY |
151.0000 TRY |
151.5000 TRY |
| 2024-02-14 |
152.0199 TRY |
18,846.0600 |
151.1000 TRY |
150.1000 TRY |
150.7000 TRY |
151.8000 TRY |
| 2024-02-13 |
151.0696 TRY |
21,285.3000 |
150.4000 TRY |
149.7000 TRY |
150.3000 TRY |
150.6000 TRY |
| 2024-02-12 |
151.6826 TRY |
177,674.9700 |
149.5000 TRY |
147.0000 TRY |
148.2000 TRY |
150.4000 TRY |
| 2024-02-11 |
149.6768 TRY |
77,044.9900 |
147.3000 TRY |
145.9000 TRY |
147.2000 TRY |
149.2000 TRY |
| 2024-02-10 |
146.8485 TRY |
21,006.8300 |
147.2000 TRY |
145.2000 TRY |
145.3000 TRY |
147.2000 TRY |
| 2024-02-09 |
145.0771 TRY |
22,251.7700 |
143.0000 TRY |
142.6000 TRY |
143.2000 TRY |
146.6000 TRY |
| 2024-02-08 |
145.0888 TRY |
36,620.1300 |
143.8000 TRY |
143.1000 TRY |
143.4000 TRY |
143.7000 TRY |
| 2024-02-07 |
143.1665 TRY |
9,022.5000 |
142.5000 TRY |
142.0000 TRY |
142.5000 TRY |
144.0000 TRY |
| 2024-02-06 |
142.9530 TRY |
18,363.6000 |
142.5000 TRY |
141.7000 TRY |
142.3000 TRY |
142.3000 TRY |
| 2024-02-05 |
142.7715 TRY |
9,263.7000 |
143.5000 TRY |
141.7000 TRY |
142.0000 TRY |
141.9000 TRY |
| 2024-02-04 |
143.8849 TRY |
12,633.5100 |
142.6000 TRY |
142.3000 TRY |
142.6000 TRY |
143.0000 TRY |
| 2024-02-03 |
143.6082 TRY |
15,532.9500 |
144.5000 TRY |
141.8000 TRY |
142.1000 TRY |
143.4000 TRY |
| 2024-02-02 |
143.0037 TRY |
6,497.0100 |
143.8000 TRY |
141.6000 TRY |
142.2000 TRY |
144.2000 TRY |
| 2024-02-01 |
142.9086 TRY |
88,375.1200 |
141.8000 TRY |
137.7000 TRY |
138.3000 TRY |
143.7000 TRY |
| 2024-01-31 |
142.0532 TRY |
20,048.3000 |
143.3000 TRY |
139.7000 TRY |
141.3000 TRY |
141.3000 TRY |
| 2024-01-30 |
145.2643 TRY |
56,490.3800 |
142.4000 TRY |
142.1000 TRY |
142.6000 TRY |
143.3000 TRY |
| 2024-01-29 |
143.2127 TRY |
30,914.2200 |
141.7000 TRY |
140.8000 TRY |
141.6000 TRY |
143.3000 TRY |
| 2024-01-28 |
142.4615 TRY |
22,342.2100 |
142.9000 TRY |
140.2000 TRY |
141.5000 TRY |
142.0000 TRY |
| 2024-01-27 |
143.2320 TRY |
18,784.6600 |
143.3000 TRY |
141.7000 TRY |
142.9000 TRY |
142.9000 TRY |
| 2024-01-26 |
142.4082 TRY |
59,942.5800 |
138.2000 TRY |
138.2000 TRY |
141.4000 TRY |
143.0000 TRY |
| 2024-01-25 |
138.0877 TRY |
45,662.7300 |
139.7000 TRY |
135.7000 TRY |
137.0000 TRY |
138.1000 TRY |
| 2024-01-24 |
139.5061 TRY |
22,680.3900 |
141.3000 TRY |
138.0000 TRY |
139.0000 TRY |
139.7000 TRY |
| 2024-01-23 |
141.4919 TRY |
39,332.1600 |
143.2000 TRY |
136.6000 TRY |
138.5000 TRY |
140.9000 TRY |
| 2024-01-22 |
146.0465 TRY |
51,397.1400 |
147.5000 TRY |
142.0000 TRY |
142.7000 TRY |
142.2000 TRY |
| 2024-01-21 |
150.4071 TRY |
46,505.7600 |
152.7000 TRY |
147.7000 TRY |
148.8000 TRY |
148.5000 TRY |
| 2024-01-20 |
152.0570 TRY |
101,406.6100 |
147.0000 TRY |
144.8000 TRY |
146.0000 TRY |
152.1000 TRY |
| 2024-01-19 |
152.0126 TRY |
133,578.5300 |
158.5000 TRY |
142.6000 TRY |
146.6000 TRY |
146.9000 TRY |
| 2024-01-18 |
158.4170 TRY |
248,498.6000 |
152.3000 TRY |
147.2000 TRY |
151.2000 TRY |
158.3000 TRY |
| 2024-01-17 |
163.1393 TRY |
349,741.0600 |
154.7000 TRY |
150.6000 TRY |
151.7000 TRY |
151.7000 TRY |
| 2024-01-16 |
155.7570 TRY |
290,130.3500 |
142.9000 TRY |
142.9000 TRY |
143.2000 TRY |
155.5000 TRY |
| 2024-01-15 |
143.3732 TRY |
42,429.2400 |
143.3000 TRY |
141.3000 TRY |
142.5000 TRY |
143.3000 TRY |
| 2024-01-14 |
145.4207 TRY |
74,269.6100 |
144.7000 TRY |
141.3000 TRY |
143.1000 TRY |
144.1000 TRY |
| 2024-01-13 |
147.2958 TRY |
147,453.3100 |
139.3000 TRY |
138.8000 TRY |
140.3000 TRY |
144.7000 TRY |
| 2024-01-12 |
143.4311 TRY |
85,326.1700 |
141.9000 TRY |
137.6000 TRY |
140.3000 TRY |
139.3000 TRY |
| 2024-01-11 |
140.1212 TRY |
26,915.0900 |
138.9000 TRY |
136.2000 TRY |
137.1000 TRY |
142.7000 TRY |
| 2024-01-10 |
136.0185 TRY |
33,032.6100 |
134.5000 TRY |
131.3000 TRY |
133.5000 TRY |
139.6000 TRY |
| 2024-01-09 |
135.3671 TRY |
31,384.5500 |
138.1000 TRY |
130.1000 TRY |
133.5000 TRY |
134.6000 TRY |