Market [unlinked] / TRY
Identifier on Binance: PORTOTRY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-01 |
48.7831 TRY |
113,131.3500 |
48.2800 TRY |
48.2300 TRY |
48.3600 TRY |
49.2100 TRY |
| 2023-09-30 |
49.1840 TRY |
305,905.8100 |
48.2600 TRY |
48.1500 TRY |
48.3300 TRY |
48.3700 TRY |
| 2023-09-29 |
48.1087 TRY |
104,671.8300 |
47.8300 TRY |
47.7800 TRY |
47.9500 TRY |
48.2400 TRY |
| 2023-09-28 |
47.6817 TRY |
72,016.8900 |
47.3900 TRY |
47.3000 TRY |
47.4900 TRY |
47.7600 TRY |
| 2023-09-27 |
47.5822 TRY |
82,237.2200 |
47.6000 TRY |
47.1500 TRY |
47.3200 TRY |
47.3800 TRY |
| 2023-09-26 |
47.7889 TRY |
60,027.1200 |
48.1200 TRY |
47.3400 TRY |
47.5500 TRY |
47.5500 TRY |
| 2023-09-25 |
47.6527 TRY |
101,940.9200 |
47.8400 TRY |
47.2000 TRY |
47.3900 TRY |
48.1600 TRY |
| 2023-09-24 |
48.2915 TRY |
72,953.9100 |
48.6300 TRY |
47.7000 TRY |
48.0500 TRY |
47.7300 TRY |
| 2023-09-23 |
48.5731 TRY |
84,514.1300 |
48.9100 TRY |
48.2200 TRY |
48.5300 TRY |
48.6500 TRY |
| 2023-09-22 |
48.4352 TRY |
84,626.7700 |
47.8900 TRY |
47.5600 TRY |
47.8900 TRY |
48.7700 TRY |
| 2023-09-21 |
48.0746 TRY |
111,179.6900 |
48.9300 TRY |
46.9500 TRY |
47.6400 TRY |
48.0000 TRY |
| 2023-09-20 |
48.9498 TRY |
90,052.1600 |
49.2200 TRY |
48.3700 TRY |
48.6800 TRY |
48.9000 TRY |
| 2023-09-19 |
49.2090 TRY |
69,800.9800 |
49.1600 TRY |
48.8700 TRY |
49.0900 TRY |
49.2300 TRY |
| 2023-09-18 |
49.0536 TRY |
85,571.8600 |
48.8400 TRY |
48.4400 TRY |
48.6400 TRY |
49.1600 TRY |
| 2023-09-17 |
49.6476 TRY |
189,581.4200 |
49.6000 TRY |
48.5000 TRY |
48.8600 TRY |
48.8600 TRY |
| 2023-09-16 |
49.5945 TRY |
82,449.7000 |
49.3700 TRY |
49.1500 TRY |
49.5500 TRY |
49.6100 TRY |
| 2023-09-15 |
49.1966 TRY |
117,498.9900 |
49.0000 TRY |
48.7700 TRY |
48.8900 TRY |
49.5400 TRY |
| 2023-09-14 |
49.0065 TRY |
71,472.0600 |
49.2600 TRY |
48.7000 TRY |
48.9000 TRY |
48.9800 TRY |
| 2023-09-13 |
49.1814 TRY |
65,103.6100 |
48.8100 TRY |
48.5600 TRY |
48.8400 TRY |
49.3100 TRY |
| 2023-09-12 |
49.0708 TRY |
71,384.7900 |
48.4900 TRY |
48.4700 TRY |
48.5000 TRY |
49.0500 TRY |
| 2023-09-11 |
49.6893 TRY |
216,264.4000 |
50.6500 TRY |
47.9000 TRY |
48.3400 TRY |
48.3800 TRY |
| 2023-09-10 |
50.7138 TRY |
358,015.8600 |
50.0100 TRY |
49.0300 TRY |
49.7300 TRY |
50.5100 TRY |
| 2023-09-09 |
51.1867 TRY |
384,392.9400 |
49.9800 TRY |
49.7300 TRY |
49.8700 TRY |
50.3500 TRY |
| 2023-09-08 |
49.3814 TRY |
131,684.1400 |
49.7900 TRY |
48.4800 TRY |
48.9900 TRY |
50.1900 TRY |
| 2023-09-07 |
49.1224 TRY |
132,179.9600 |
49.0400 TRY |
48.7000 TRY |
48.9700 TRY |
49.9000 TRY |
| 2023-09-06 |
49.0452 TRY |
133,305.7700 |
49.4800 TRY |
48.5000 TRY |
48.9000 TRY |
49.0900 TRY |
| 2023-09-05 |
49.4403 TRY |
81,645.8100 |
49.0200 TRY |
48.7500 TRY |
48.9600 TRY |
49.4900 TRY |
| 2023-09-04 |
49.5633 TRY |
158,189.3200 |
49.6200 TRY |
48.8300 TRY |
49.0800 TRY |
48.9900 TRY |
| 2023-09-03 |
50.5152 TRY |
215,729.7800 |
50.8900 TRY |
49.4200 TRY |
49.6100 TRY |
49.6100 TRY |
| 2023-09-02 |
50.5283 TRY |
223,681.5700 |
50.1600 TRY |
49.8200 TRY |
50.1000 TRY |
50.9400 TRY |
| 2023-09-01 |
50.8441 TRY |
179,635.9100 |
51.7400 TRY |
50.0000 TRY |
50.2300 TRY |
50.1600 TRY |
| 2023-08-31 |
52.6136 TRY |
231,326.6200 |
53.9800 TRY |
51.0600 TRY |
51.6800 TRY |
51.6200 TRY |
| 2023-08-30 |
54.2961 TRY |
421,827.0200 |
53.2700 TRY |
52.6000 TRY |
53.1100 TRY |
53.6000 TRY |
| 2023-08-29 |
52.5531 TRY |
118,069.4400 |
52.2900 TRY |
51.7900 TRY |
51.9700 TRY |
52.9200 TRY |
| 2023-08-28 |
52.1728 TRY |
111,964.7900 |
52.9900 TRY |
51.5000 TRY |
51.7500 TRY |
52.0100 TRY |
| 2023-08-27 |
53.2693 TRY |
52,016.0200 |
53.3800 TRY |
52.7600 TRY |
52.8400 TRY |
52.8400 TRY |
| 2023-08-26 |
53.9175 TRY |
56,347.2500 |
54.2500 TRY |
53.3400 TRY |
53.4700 TRY |
53.3900 TRY |
| 2023-08-25 |
53.5656 TRY |
167,527.5100 |
53.0800 TRY |
52.0000 TRY |
52.4900 TRY |
54.3400 TRY |
| 2023-08-24 |
53.6676 TRY |
134,887.2800 |
55.5500 TRY |
52.2000 TRY |
52.9000 TRY |
52.9000 TRY |
| 2023-08-23 |
55.6432 TRY |
135,081.3400 |
55.3000 TRY |
54.6100 TRY |
54.8500 TRY |
55.5300 TRY |
| 2023-08-22 |
56.7225 TRY |
255,178.9900 |
57.0100 TRY |
53.8200 TRY |
54.7300 TRY |
54.8500 TRY |
| 2023-08-21 |
56.4024 TRY |
504,040.7600 |
54.9600 TRY |
54.5200 TRY |
54.9600 TRY |
56.9900 TRY |
| 2023-08-20 |
56.7608 TRY |
611,852.0100 |
55.0100 TRY |
54.8000 TRY |
55.1600 TRY |
55.1600 TRY |
| 2023-08-19 |
53.6534 TRY |
378,449.2100 |
51.9000 TRY |
51.5100 TRY |
51.9900 TRY |
54.4800 TRY |
| 2023-08-18 |
51.7293 TRY |
190,975.3500 |
51.9500 TRY |
50.9000 TRY |
51.4200 TRY |
51.9500 TRY |
| 2023-08-17 |
55.8204 TRY |
690,842.7700 |
53.0400 TRY |
48.5000 TRY |
52.0000 TRY |
51.9600 TRY |
| 2023-08-16 |
54.6017 TRY |
162,339.7600 |
56.4400 TRY |
52.1100 TRY |
53.6500 TRY |
52.6600 TRY |
| 2023-08-15 |
57.8541 TRY |
161,352.6900 |
59.5000 TRY |
55.6100 TRY |
56.6100 TRY |
56.4600 TRY |
| 2023-08-14 |
59.6472 TRY |
160,878.4200 |
59.6500 TRY |
58.9900 TRY |
59.2900 TRY |
59.6500 TRY |
| 2023-08-13 |
59.8272 TRY |
87,998.0000 |
60.0500 TRY |
59.4200 TRY |
59.7200 TRY |
59.6800 TRY |