Market [unlinked] / TRY
Identifier on Binance: PORTOTRY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-07 |
42.1809 TRY |
620,728.2100 |
41.9000 TRY |
41.0000 TRY |
41.5700 TRY |
43.4500 TRY |
| 2022-01-06 |
43.0460 TRY |
1,990,445.2100 |
39.9900 TRY |
39.5000 TRY |
39.8900 TRY |
42.0800 TRY |
| 2022-01-05 |
41.0579 TRY |
225,669.5700 |
41.8700 TRY |
39.5600 TRY |
40.3100 TRY |
39.9100 TRY |
| 2022-01-04 |
41.8673 TRY |
201,414.8700 |
41.5100 TRY |
40.5000 TRY |
41.6000 TRY |
41.8800 TRY |
| 2022-01-03 |
42.0707 TRY |
223,532.2400 |
42.5800 TRY |
41.5000 TRY |
41.7100 TRY |
41.6400 TRY |
| 2022-01-02 |
42.5134 TRY |
205,444.7800 |
42.7400 TRY |
42.1300 TRY |
42.4200 TRY |
42.5800 TRY |
| 2022-01-01 |
42.4428 TRY |
162,410.8500 |
42.1200 TRY |
42.0000 TRY |
42.2600 TRY |
42.6500 TRY |
| 2021-12-31 |
42.3319 TRY |
297,840.1400 |
41.7700 TRY |
41.7000 TRY |
42.0000 TRY |
42.0900 TRY |
| 2021-12-30 |
42.0703 TRY |
252,837.3100 |
41.5900 TRY |
41.2700 TRY |
41.9200 TRY |
41.8500 TRY |
| 2021-12-29 |
41.8334 TRY |
237,208.8100 |
41.1200 TRY |
41.0200 TRY |
41.1700 TRY |
41.8100 TRY |
| 2021-12-28 |
42.6939 TRY |
700,704.9500 |
42.2100 TRY |
40.7000 TRY |
41.1100 TRY |
41.1000 TRY |
| 2021-12-27 |
42.0864 TRY |
356,970.5300 |
41.9000 TRY |
41.2600 TRY |
41.6300 TRY |
42.0700 TRY |
| 2021-12-26 |
41.9710 TRY |
436,757.2200 |
41.8500 TRY |
40.8400 TRY |
41.1900 TRY |
41.5100 TRY |
| 2021-12-25 |
42.6923 TRY |
1,286,530.5000 |
40.5300 TRY |
39.5300 TRY |
39.9800 TRY |
41.5400 TRY |
| 2021-12-24 |
40.8917 TRY |
612,938.2700 |
40.7500 TRY |
39.3300 TRY |
40.1500 TRY |
40.3200 TRY |
| 2021-12-23 |
40.1376 TRY |
985,953.7400 |
41.4700 TRY |
36.4600 TRY |
39.9000 TRY |
40.4100 TRY |
| 2021-12-22 |
42.0946 TRY |
357,022.9800 |
42.9600 TRY |
41.2100 TRY |
41.5400 TRY |
41.4800 TRY |
| 2021-12-21 |
43.8364 TRY |
1,018,377.6700 |
44.5600 TRY |
38.8000 TRY |
42.8200 TRY |
42.7800 TRY |
| 2021-12-20 |
49.4423 TRY |
1,663,589.3900 |
51.7600 TRY |
40.0000 TRY |
44.3000 TRY |
44.1000 TRY |
| 2021-12-19 |
51.7042 TRY |
458,053.2900 |
51.6000 TRY |
51.1700 TRY |
51.4500 TRY |
51.7600 TRY |
| 2021-12-18 |
51.7196 TRY |
400,697.3300 |
51.8500 TRY |
51.1000 TRY |
51.6100 TRY |
51.6300 TRY |
| 2021-12-17 |
51.8374 TRY |
981,397.8400 |
51.1500 TRY |
50.0000 TRY |
51.4000 TRY |
51.8600 TRY |
| 2021-12-16 |
51.8935 TRY |
890,800.8800 |
50.9400 TRY |
50.8000 TRY |
51.3800 TRY |
51.5100 TRY |
| 2021-12-15 |
51.3443 TRY |
1,945,251.4700 |
48.5100 TRY |
47.2000 TRY |
48.1300 TRY |
51.0200 TRY |
| 2021-12-14 |
48.6894 TRY |
613,486.5200 |
48.3700 TRY |
46.6600 TRY |
47.9500 TRY |
48.5500 TRY |
| 2021-12-13 |
51.4644 TRY |
828,636.3700 |
55.1400 TRY |
47.5000 TRY |
48.5400 TRY |
48.4200 TRY |
| 2021-12-12 |
55.9941 TRY |
1,448,905.2400 |
55.3100 TRY |
54.5400 TRY |
54.8900 TRY |
54.8000 TRY |
| 2021-12-11 |
56.0143 TRY |
1,834,747.9000 |
54.5000 TRY |
52.3100 TRY |
54.4000 TRY |
55.3900 TRY |
| 2021-12-10 |
56.4397 TRY |
2,221,253.2500 |
55.2900 TRY |
54.1800 TRY |
55.4800 TRY |
55.6200 TRY |
| 2021-12-09 |
58.2025 TRY |
4,047,380.1400 |
54.1100 TRY |
52.0000 TRY |
52.4600 TRY |
56.9700 TRY |
| 2021-12-08 |
55.4620 TRY |
853,758.6600 |
57.4700 TRY |
53.0300 TRY |
54.2600 TRY |
54.3000 TRY |
| 2021-12-07 |
62.3749 TRY |
2,671,727.0900 |
57.6500 TRY |
56.2100 TRY |
58.0000 TRY |
57.7800 TRY |
| 2021-12-06 |
65.2049 TRY |
5,343,724.1900 |
59.9800 TRY |
50.5100 TRY |
52.8900 TRY |
56.5400 TRY |
| 2021-12-05 |
66.7396 TRY |
7,583,380.3400 |
44.1300 TRY |
43.1400 TRY |
43.6800 TRY |
61.4000 TRY |
| 2021-12-04 |
44.3615 TRY |
372,525.5200 |
49.9700 TRY |
41.0000 TRY |
42.9200 TRY |
43.9600 TRY |
| 2021-12-03 |
50.3131 TRY |
513,398.2100 |
51.4200 TRY |
47.0000 TRY |
48.9100 TRY |
49.6300 TRY |
| 2021-12-02 |
51.8034 TRY |
351,989.8300 |
52.7000 TRY |
51.0100 TRY |
51.5100 TRY |
51.2700 TRY |
| 2021-12-01 |
53.0456 TRY |
448,455.0200 |
52.4700 TRY |
51.2600 TRY |
52.7200 TRY |
52.8100 TRY |
| 2021-11-30 |
52.3321 TRY |
500,307.6300 |
52.7300 TRY |
51.5200 TRY |
52.0600 TRY |
52.7500 TRY |
| 2021-11-29 |
53.2439 TRY |
443,280.2300 |
53.5700 TRY |
52.3700 TRY |
53.0000 TRY |
52.8200 TRY |
| 2021-11-28 |
53.9155 TRY |
420,276.1200 |
55.6100 TRY |
51.9000 TRY |
53.0700 TRY |
53.7500 TRY |
| 2021-11-27 |
56.7453 TRY |
335,408.8800 |
55.7100 TRY |
55.1700 TRY |
55.6900 TRY |
55.5000 TRY |
| 2021-11-26 |
58.0469 TRY |
575,512.0100 |
60.7500 TRY |
54.0600 TRY |
55.6900 TRY |
55.5500 TRY |
| 2021-11-25 |
61.6624 TRY |
676,944.9100 |
62.0000 TRY |
59.8300 TRY |
60.6600 TRY |
60.8500 TRY |
| 2021-11-24 |
66.0735 TRY |
784,871.3400 |
69.1900 TRY |
62.0000 TRY |
63.0000 TRY |
62.1700 TRY |
| 2021-11-23 |
69.5232 TRY |
1,358,540.6000 |
68.9100 TRY |
67.0000 TRY |
69.2900 TRY |
69.0600 TRY |
| 2021-11-22 |
69.1426 TRY |
1,173,210.2800 |
64.1000 TRY |
61.6100 TRY |
64.3000 TRY |
68.8000 TRY |
| 2021-11-21 |
67.0992 TRY |
637,265.7400 |
67.7100 TRY |
64.2300 TRY |
65.4000 TRY |
64.7300 TRY |
| 2021-11-20 |
68.4750 TRY |
925,601.7900 |
67.7800 TRY |
66.1600 TRY |
67.1900 TRY |
67.4700 TRY |
| 2021-11-19 |
69.3102 TRY |
2,294,993.3600 |
61.8000 TRY |
59.8000 TRY |
62.4600 TRY |
69.7800 TRY |