Market [unlinked] / TRY
Identifier on Binance: OMTRY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
128.9679 TRY |
61,434.0000 |
130.8800 TRY |
124.8100 TRY |
126.5600 TRY |
130.4300 TRY |
| 2024-12-21 |
136.5824 TRY |
243,516.0000 |
136.3000 TRY |
128.1000 TRY |
129.5900 TRY |
128.5500 TRY |
| 2024-12-20 |
133.5277 TRY |
346,630.0000 |
140.5400 TRY |
121.4400 TRY |
126.9900 TRY |
135.5300 TRY |
| 2024-12-19 |
140.6845 TRY |
510,817.0000 |
138.1700 TRY |
129.5000 TRY |
136.2700 TRY |
140.2200 TRY |
| 2024-12-18 |
141.7054 TRY |
363,833.0000 |
140.5700 TRY |
137.6300 TRY |
138.1500 TRY |
138.0400 TRY |
| 2024-12-17 |
139.7369 TRY |
316,248.0000 |
138.5600 TRY |
133.2400 TRY |
135.3600 TRY |
142.2400 TRY |
| 2024-12-16 |
141.0368 TRY |
431,078.0000 |
136.0200 TRY |
135.6000 TRY |
138.2500 TRY |
140.4900 TRY |
| 2024-12-15 |
135.5393 TRY |
137,448.0000 |
136.3500 TRY |
126.0100 TRY |
134.1700 TRY |
133.7900 TRY |
| 2024-12-14 |
138.2474 TRY |
216,067.0000 |
136.4100 TRY |
134.0600 TRY |
136.0800 TRY |
136.1700 TRY |
| 2024-12-13 |
137.2951 TRY |
262,583.0000 |
140.5700 TRY |
134.1700 TRY |
135.6500 TRY |
136.2400 TRY |
| 2024-12-12 |
145.3722 TRY |
410,320.0000 |
149.0200 TRY |
140.0000 TRY |
141.4600 TRY |
140.5600 TRY |
| 2024-12-11 |
148.2475 TRY |
870,977.0000 |
140.9400 TRY |
135.5300 TRY |
139.3200 TRY |
148.2500 TRY |
| 2024-12-10 |
138.2782 TRY |
803,608.0000 |
124.4000 TRY |
119.7400 TRY |
124.1000 TRY |
141.3000 TRY |
| 2024-12-09 |
134.5940 TRY |
1,033,024.0000 |
145.7700 TRY |
105.7300 TRY |
123.5200 TRY |
124.4800 TRY |
| 2024-12-08 |
142.1232 TRY |
827,217.0000 |
139.1300 TRY |
136.2600 TRY |
137.9300 TRY |
145.3200 TRY |
| 2024-12-07 |
136.5668 TRY |
223,905.0000 |
138.5200 TRY |
134.7600 TRY |
135.8000 TRY |
138.6300 TRY |
| 2024-12-06 |
141.5113 TRY |
309,206.0000 |
135.9200 TRY |
135.6100 TRY |
137.5700 TRY |
137.8300 TRY |
| 2024-12-05 |
138.7550 TRY |
390,350.0000 |
132.9600 TRY |
130.3100 TRY |
135.0400 TRY |
135.1300 TRY |
| 2024-12-04 |
133.5948 TRY |
330,138.0000 |
136.4900 TRY |
129.4800 TRY |
132.3200 TRY |
131.6700 TRY |
| 2024-12-03 |
133.3432 TRY |
611,073.0000 |
124.9700 TRY |
121.0000 TRY |
123.8400 TRY |
143.0700 TRY |
| 2024-12-02 |
124.6278 TRY |
570,524.0000 |
121.3900 TRY |
114.0000 TRY |
122.7000 TRY |
125.0400 TRY |
| 2024-12-01 |
122.3554 TRY |
377,773.0000 |
123.4900 TRY |
120.1600 TRY |
121.8400 TRY |
122.1500 TRY |
| 2024-11-30 |
125.3117 TRY |
543,018.0000 |
120.1300 TRY |
117.9000 TRY |
119.1600 TRY |
123.4900 TRY |
| 2024-11-29 |
122.4675 TRY |
322,472.0000 |
120.3800 TRY |
119.8600 TRY |
121.2500 TRY |
120.7100 TRY |
| 2024-11-28 |
121.9771 TRY |
365,107.0000 |
121.6200 TRY |
118.0000 TRY |
119.7400 TRY |
121.0400 TRY |
| 2024-11-27 |
124.7592 TRY |
268,019.0000 |
126.8800 TRY |
121.5500 TRY |
123.1600 TRY |
121.5500 TRY |
| 2024-11-26 |
125.9474 TRY |
324,216.0000 |
121.3400 TRY |
119.8700 TRY |
124.2100 TRY |
125.2700 TRY |
| 2024-11-25 |
124.7248 TRY |
197,160.0000 |
125.8200 TRY |
116.8400 TRY |
121.3600 TRY |
122.4600 TRY |
| 2024-11-24 |
128.5836 TRY |
248,438.0000 |
126.8400 TRY |
123.0000 TRY |
126.4900 TRY |
126.3500 TRY |
| 2024-11-23 |
130.6608 TRY |
365,501.0000 |
132.8100 TRY |
124.6500 TRY |
127.7800 TRY |
127.7800 TRY |
| 2024-11-22 |
130.7268 TRY |
663,512.0000 |
128.3200 TRY |
123.8500 TRY |
126.7800 TRY |
136.8900 TRY |
| 2024-11-21 |
124.2864 TRY |
922,156.0000 |
131.7800 TRY |
118.1400 TRY |
121.3000 TRY |
124.7200 TRY |
| 2024-11-20 |
132.9597 TRY |
809,550.0000 |
133.6500 TRY |
125.2100 TRY |
129.0700 TRY |
132.9300 TRY |
| 2024-11-19 |
140.9285 TRY |
1,361,313.0000 |
131.2700 TRY |
130.7400 TRY |
133.8700 TRY |
133.8000 TRY |
| 2024-11-18 |
143.6205 TRY |
3,233,448.0000 |
146.0900 TRY |
127.3100 TRY |
131.4700 TRY |
133.0400 TRY |
| 2024-11-17 |
114.1298 TRY |
5,185,402.0000 |
88.8600 TRY |
87.7100 TRY |
102.8400 TRY |
125.8700 TRY |
| 2024-11-16 |
83.2334 TRY |
5,184,687.0000 |
84.8100 TRY |
75.5800 TRY |
77.5400 TRY |
84.7200 TRY |
| 2024-11-15 |
70.3406 TRY |
3,381,991.0000 |
58.6600 TRY |
54.0000 TRY |
55.5600 TRY |
84.4100 TRY |
| 2024-11-14 |
59.5241 TRY |
3,122,692.0000 |
47.6900 TRY |
47.6900 TRY |
48.3100 TRY |
59.8700 TRY |
| 2024-11-13 |
49.4203 TRY |
245,450.0000 |
52.5000 TRY |
46.7400 TRY |
47.7300 TRY |
48.0200 TRY |
| 2024-11-12 |
51.5697 TRY |
595,677.0000 |
51.3900 TRY |
45.2900 TRY |
46.2100 TRY |
53.0600 TRY |
| 2024-11-11 |
49.0524 TRY |
212,423.0000 |
49.2000 TRY |
46.9300 TRY |
47.6800 TRY |
51.0100 TRY |
| 2024-11-10 |
50.2294 TRY |
163,093.0000 |
48.8200 TRY |
47.4300 TRY |
48.2200 TRY |
51.6800 TRY |
| 2024-11-09 |
46.9394 TRY |
93,836.0000 |
47.3700 TRY |
4.1600 TRY |
47.1600 TRY |
48.2600 TRY |
| 2024-11-08 |
47.6494 TRY |
153,794.0000 |
48.2700 TRY |
46.6900 TRY |
47.3500 TRY |
47.5000 TRY |
| 2024-11-07 |
49.4227 TRY |
107,100.0000 |
48.8400 TRY |
47.8800 TRY |
48.9200 TRY |
49.2400 TRY |
| 2024-11-06 |
47.3522 TRY |
182,311.0000 |
44.9800 TRY |
44.9800 TRY |
46.7000 TRY |
47.9300 TRY |
| 2024-11-05 |
44.8858 TRY |
97,686.0000 |
44.2800 TRY |
42.4000 TRY |
43.9600 TRY |
44.8400 TRY |
| 2024-11-04 |
44.6728 TRY |
61,471.0000 |
46.6500 TRY |
43.4200 TRY |
44.0700 TRY |
43.9700 TRY |
| 2024-11-03 |
46.7623 TRY |
94,381.0000 |
47.8800 TRY |
45.0000 TRY |
46.4400 TRY |
47.1800 TRY |