Market [unlinked] / TRY
Identifier on Binance: PORTOTRY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
47.5531 TRY |
252,929.8100 |
46.3100 TRY |
44.3700 TRY |
45.0300 TRY |
45.0300 TRY |
| 2024-10-02 |
47.4385 TRY |
33,918.6600 |
47.5800 TRY |
45.5500 TRY |
46.1500 TRY |
45.9700 TRY |
| 2024-10-01 |
49.6278 TRY |
99,115.9800 |
50.9200 TRY |
46.2400 TRY |
47.6300 TRY |
47.3200 TRY |
| 2024-09-30 |
51.3435 TRY |
69,611.4400 |
52.0000 TRY |
50.7900 TRY |
51.0800 TRY |
51.0800 TRY |
| 2024-09-29 |
52.7999 TRY |
220,965.5000 |
51.8300 TRY |
51.6500 TRY |
51.7700 TRY |
52.3100 TRY |
| 2024-09-28 |
52.0853 TRY |
52,345.2700 |
52.9900 TRY |
51.5000 TRY |
51.7200 TRY |
51.9800 TRY |
| 2024-09-27 |
52.7803 TRY |
91,653.6300 |
52.8600 TRY |
52.1100 TRY |
52.4700 TRY |
52.9500 TRY |
| 2024-09-26 |
52.4800 TRY |
51,268.0400 |
52.0600 TRY |
51.0800 TRY |
51.2500 TRY |
52.6600 TRY |
| 2024-09-25 |
52.2651 TRY |
56,654.1800 |
52.4500 TRY |
51.5000 TRY |
51.8800 TRY |
51.9400 TRY |
| 2024-09-24 |
51.3454 TRY |
31,755.9800 |
51.2700 TRY |
50.2900 TRY |
50.4300 TRY |
52.6300 TRY |
| 2024-09-23 |
50.7572 TRY |
20,345.9100 |
49.5000 TRY |
49.5000 TRY |
50.3900 TRY |
51.1000 TRY |
| 2024-09-22 |
50.2883 TRY |
30,126.1400 |
51.5500 TRY |
49.5800 TRY |
49.9100 TRY |
49.9500 TRY |
| 2024-09-21 |
50.9146 TRY |
22,026.6400 |
50.5600 TRY |
49.7300 TRY |
49.9500 TRY |
51.0100 TRY |
| 2024-09-20 |
50.2049 TRY |
54,820.5200 |
48.7600 TRY |
48.2800 TRY |
48.4900 TRY |
50.2600 TRY |
| 2024-09-19 |
48.6853 TRY |
35,817.7800 |
48.1600 TRY |
47.6000 TRY |
47.8900 TRY |
48.7000 TRY |
| 2024-09-18 |
46.3826 TRY |
49,376.8000 |
46.3200 TRY |
45.2900 TRY |
45.6600 TRY |
47.3900 TRY |
| 2024-09-17 |
45.8682 TRY |
26,882.2200 |
45.1900 TRY |
44.5200 TRY |
44.9000 TRY |
46.2700 TRY |
| 2024-09-16 |
45.3942 TRY |
32,371.2900 |
46.0300 TRY |
44.5000 TRY |
44.5000 TRY |
44.8300 TRY |
| 2024-09-15 |
47.9261 TRY |
12,242.2100 |
48.3000 TRY |
46.7100 TRY |
46.8400 TRY |
46.8400 TRY |
| 2024-09-14 |
48.4020 TRY |
20,189.2200 |
48.7600 TRY |
48.0700 TRY |
48.2400 TRY |
48.2400 TRY |
| 2024-09-13 |
48.4198 TRY |
25,054.9700 |
48.2000 TRY |
47.7600 TRY |
47.8900 TRY |
48.8600 TRY |
| 2024-09-12 |
47.6582 TRY |
22,312.8600 |
47.4300 TRY |
47.1800 TRY |
47.5900 TRY |
48.1900 TRY |
| 2024-09-11 |
47.0540 TRY |
26,753.6500 |
48.1500 TRY |
46.1100 TRY |
46.5400 TRY |
47.2300 TRY |
| 2024-09-10 |
48.1604 TRY |
22,985.1200 |
48.2100 TRY |
47.1600 TRY |
47.9300 TRY |
48.2000 TRY |
| 2024-09-09 |
47.9873 TRY |
40,732.0400 |
46.5000 TRY |
46.5000 TRY |
46.7900 TRY |
48.3200 TRY |
| 2024-09-08 |
45.9170 TRY |
13,823.5000 |
45.0800 TRY |
45.0200 TRY |
45.1500 TRY |
46.7300 TRY |
| 2024-09-07 |
45.7280 TRY |
11,281.9000 |
45.2300 TRY |
44.9100 TRY |
45.0000 TRY |
44.9700 TRY |
| 2024-09-06 |
45.8006 TRY |
74,592.6100 |
45.8300 TRY |
43.5900 TRY |
44.7800 TRY |
45.0000 TRY |
| 2024-09-05 |
46.1647 TRY |
49,924.8300 |
47.2700 TRY |
45.3600 TRY |
45.6000 TRY |
45.7300 TRY |
| 2024-09-04 |
46.4949 TRY |
33,819.8600 |
46.0900 TRY |
44.2400 TRY |
45.5500 TRY |
47.4400 TRY |
| 2024-09-03 |
47.1161 TRY |
26,705.0900 |
47.6900 TRY |
46.1500 TRY |
46.1700 TRY |
46.1500 TRY |
| 2024-09-02 |
46.6508 TRY |
78,704.7600 |
45.5800 TRY |
45.2200 TRY |
45.5500 TRY |
47.4700 TRY |
| 2024-09-01 |
46.5671 TRY |
35,883.9800 |
46.8200 TRY |
45.2500 TRY |
45.8800 TRY |
45.6200 TRY |
| 2024-08-31 |
47.5330 TRY |
29,728.9400 |
48.6200 TRY |
46.4400 TRY |
46.6000 TRY |
46.7000 TRY |
| 2024-08-30 |
48.4691 TRY |
99,349.3100 |
48.1400 TRY |
46.6200 TRY |
47.7700 TRY |
48.7000 TRY |
| 2024-08-29 |
48.0757 TRY |
30,395.6700 |
47.3400 TRY |
47.0000 TRY |
47.1800 TRY |
47.9200 TRY |
| 2024-08-28 |
47.6845 TRY |
113,851.8000 |
47.6600 TRY |
46.5300 TRY |
47.1800 TRY |
47.4000 TRY |
| 2024-08-27 |
48.4289 TRY |
58,304.3200 |
49.6600 TRY |
45.0000 TRY |
47.4200 TRY |
47.4200 TRY |
| 2024-08-26 |
51.5208 TRY |
152,791.0500 |
51.2600 TRY |
49.6800 TRY |
49.9600 TRY |
49.9300 TRY |
| 2024-08-25 |
51.6093 TRY |
38,868.7700 |
52.2900 TRY |
50.5900 TRY |
51.3000 TRY |
51.4200 TRY |
| 2024-08-24 |
52.8837 TRY |
142,307.1900 |
52.1500 TRY |
51.4900 TRY |
51.8200 TRY |
52.0000 TRY |
| 2024-08-23 |
51.9627 TRY |
195,641.0200 |
49.6700 TRY |
49.6700 TRY |
49.7900 TRY |
52.0300 TRY |
| 2024-08-22 |
49.5910 TRY |
81,709.2000 |
48.2900 TRY |
47.6500 TRY |
47.8900 TRY |
49.4600 TRY |
| 2024-08-21 |
47.2671 TRY |
52,306.0300 |
45.9400 TRY |
45.5800 TRY |
45.6600 TRY |
48.1400 TRY |
| 2024-08-20 |
45.2244 TRY |
37,578.6900 |
45.0500 TRY |
44.6400 TRY |
45.0000 TRY |
45.6600 TRY |
| 2024-08-19 |
44.9999 TRY |
369,634.2200 |
43.3000 TRY |
43.1100 TRY |
43.3300 TRY |
44.9700 TRY |
| 2024-08-18 |
43.4008 TRY |
61,216.9600 |
42.7000 TRY |
42.2100 TRY |
42.4600 TRY |
43.7000 TRY |
| 2024-08-17 |
42.5368 TRY |
57,762.4100 |
41.9100 TRY |
41.6500 TRY |
41.6500 TRY |
42.5400 TRY |
| 2024-08-16 |
41.4399 TRY |
45,025.0400 |
41.1600 TRY |
40.6000 TRY |
40.8300 TRY |
41.9300 TRY |
| 2024-08-15 |
43.1895 TRY |
467,614.6400 |
42.8300 TRY |
40.5000 TRY |
41.0000 TRY |
41.3800 TRY |