Market [unlinked] / TRY
Identifier on Binance: OGTRY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-29 |
144.6690 TRY |
14,588.4800 |
145.0000 TRY |
141.2000 TRY |
143.0000 TRY |
145.7000 TRY |
| 2024-04-28 |
148.6292 TRY |
7,356.2500 |
149.1000 TRY |
145.2000 TRY |
146.0000 TRY |
145.5000 TRY |
| 2024-04-27 |
148.1561 TRY |
7,417.3300 |
154.5000 TRY |
145.2000 TRY |
146.5000 TRY |
147.9000 TRY |
| 2024-04-26 |
153.5264 TRY |
4,813.2000 |
155.4000 TRY |
150.9000 TRY |
152.7000 TRY |
154.0000 TRY |
| 2024-04-25 |
157.4783 TRY |
15,326.2600 |
158.8000 TRY |
153.5000 TRY |
155.2000 TRY |
158.0000 TRY |
| 2024-04-24 |
161.3171 TRY |
13,968.3600 |
162.3000 TRY |
149.9000 TRY |
158.0000 TRY |
158.0000 TRY |
| 2024-04-23 |
164.0597 TRY |
12,624.7100 |
162.7000 TRY |
155.9000 TRY |
162.4000 TRY |
161.8000 TRY |
| 2024-04-22 |
162.9536 TRY |
15,609.5700 |
161.6000 TRY |
160.1000 TRY |
161.4000 TRY |
163.2000 TRY |
| 2024-04-21 |
160.8916 TRY |
24,122.5500 |
163.3000 TRY |
156.8000 TRY |
158.4000 TRY |
161.1000 TRY |
| 2024-04-20 |
161.0036 TRY |
23,637.0400 |
156.0000 TRY |
154.4000 TRY |
156.7000 TRY |
162.7000 TRY |
| 2024-04-19 |
155.5666 TRY |
13,959.0100 |
152.3000 TRY |
146.4000 TRY |
149.1000 TRY |
156.7000 TRY |
| 2024-04-18 |
153.9024 TRY |
6,920.7500 |
153.1000 TRY |
150.7000 TRY |
152.5000 TRY |
153.0000 TRY |
| 2024-04-17 |
158.7915 TRY |
82,345.9200 |
155.4000 TRY |
148.6000 TRY |
151.4000 TRY |
152.6000 TRY |
| 2024-04-16 |
156.5976 TRY |
160,218.8500 |
146.6000 TRY |
140.7000 TRY |
144.1000 TRY |
155.0000 TRY |
| 2024-04-15 |
152.8097 TRY |
30,228.8000 |
159.5000 TRY |
144.9000 TRY |
147.8000 TRY |
148.3000 TRY |
| 2024-04-14 |
153.3124 TRY |
24,131.4000 |
149.4000 TRY |
142.5000 TRY |
147.3000 TRY |
159.9000 TRY |
| 2024-04-13 |
164.6321 TRY |
35,149.5600 |
167.5000 TRY |
140.0000 TRY |
146.2000 TRY |
150.1000 TRY |
| 2024-04-12 |
182.7727 TRY |
20,857.2000 |
198.4000 TRY |
161.3000 TRY |
168.5000 TRY |
168.5000 TRY |
| 2024-04-11 |
196.5225 TRY |
16,771.2400 |
199.9000 TRY |
189.9000 TRY |
194.2000 TRY |
199.2000 TRY |
| 2024-04-10 |
205.2234 TRY |
61,336.5400 |
198.1000 TRY |
195.4000 TRY |
196.8000 TRY |
200.3000 TRY |
| 2024-04-09 |
199.1366 TRY |
12,245.2700 |
198.5000 TRY |
194.4000 TRY |
196.6000 TRY |
197.6000 TRY |
| 2024-04-08 |
202.7427 TRY |
36,371.5100 |
198.1000 TRY |
194.9000 TRY |
199.6000 TRY |
199.2000 TRY |
| 2024-04-07 |
193.5693 TRY |
24,772.7400 |
192.2000 TRY |
189.0000 TRY |
190.8000 TRY |
197.0000 TRY |
| 2024-04-06 |
194.9532 TRY |
18,514.7300 |
192.5000 TRY |
190.1000 TRY |
192.2000 TRY |
193.9000 TRY |
| 2024-04-05 |
193.9534 TRY |
80,773.2100 |
185.5000 TRY |
179.3000 TRY |
182.8000 TRY |
192.0000 TRY |
| 2024-04-04 |
194.6067 TRY |
198,794.2200 |
183.7000 TRY |
174.0000 TRY |
185.0000 TRY |
185.9000 TRY |
| 2024-04-03 |
181.7142 TRY |
94,154.5400 |
176.2000 TRY |
170.4000 TRY |
175.4000 TRY |
185.0000 TRY |
| 2024-04-02 |
178.1852 TRY |
16,030.8300 |
189.0000 TRY |
172.3000 TRY |
174.7000 TRY |
176.0000 TRY |
| 2024-04-01 |
187.8701 TRY |
19,444.4200 |
198.6000 TRY |
183.3000 TRY |
184.3000 TRY |
189.1000 TRY |
| 2024-03-31 |
196.0866 TRY |
12,298.2600 |
195.4000 TRY |
193.9000 TRY |
194.7000 TRY |
198.0000 TRY |
| 2024-03-30 |
194.5946 TRY |
12,175.1700 |
194.5000 TRY |
192.4000 TRY |
193.5000 TRY |
195.6000 TRY |
| 2024-03-29 |
193.1880 TRY |
16,207.4700 |
195.1000 TRY |
188.7000 TRY |
191.6000 TRY |
194.3000 TRY |
| 2024-03-28 |
191.0567 TRY |
18,765.0000 |
188.4000 TRY |
172.0000 TRY |
187.4000 TRY |
196.0000 TRY |
| 2024-03-27 |
193.8336 TRY |
32,183.2600 |
191.9000 TRY |
187.7000 TRY |
188.9000 TRY |
188.1000 TRY |
| 2024-03-26 |
190.4249 TRY |
21,149.4000 |
188.7000 TRY |
186.7000 TRY |
188.8000 TRY |
191.7000 TRY |
| 2024-03-25 |
184.6149 TRY |
43,520.6800 |
185.1000 TRY |
180.9000 TRY |
182.1000 TRY |
188.2000 TRY |
| 2024-03-24 |
183.2223 TRY |
13,115.6200 |
183.1000 TRY |
181.3000 TRY |
182.5000 TRY |
185.1000 TRY |
| 2024-03-23 |
184.8512 TRY |
59,975.7300 |
180.0000 TRY |
179.4000 TRY |
182.8000 TRY |
183.4000 TRY |
| 2024-03-22 |
177.4512 TRY |
49,128.1700 |
177.8000 TRY |
170.1000 TRY |
175.5000 TRY |
178.6000 TRY |
| 2024-03-21 |
177.1091 TRY |
21,387.8100 |
177.7000 TRY |
171.5000 TRY |
173.8000 TRY |
177.0000 TRY |
| 2024-03-20 |
172.3146 TRY |
78,894.2400 |
164.9000 TRY |
163.5000 TRY |
166.8000 TRY |
177.7000 TRY |
| 2024-03-19 |
171.7567 TRY |
45,300.3400 |
185.4000 TRY |
162.4000 TRY |
167.1000 TRY |
165.8000 TRY |
| 2024-03-18 |
190.7703 TRY |
62,748.1300 |
186.7000 TRY |
182.2000 TRY |
184.4000 TRY |
186.8000 TRY |
| 2024-03-17 |
189.9393 TRY |
52,586.4900 |
190.4000 TRY |
178.6000 TRY |
188.3000 TRY |
189.6000 TRY |
| 2024-03-16 |
203.6995 TRY |
142,849.7800 |
209.5000 TRY |
187.8000 TRY |
190.3000 TRY |
187.8000 TRY |
| 2024-03-15 |
231.2126 TRY |
539,482.6800 |
218.9000 TRY |
203.7000 TRY |
209.6000 TRY |
208.0000 TRY |
| 2024-03-14 |
211.4732 TRY |
219,953.4900 |
197.8000 TRY |
191.4000 TRY |
194.1000 TRY |
218.6000 TRY |
| 2024-03-13 |
199.3630 TRY |
31,289.1300 |
196.8000 TRY |
191.1000 TRY |
194.3000 TRY |
198.3000 TRY |
| 2024-03-12 |
193.1656 TRY |
30,902.8800 |
195.6000 TRY |
185.0000 TRY |
190.7000 TRY |
194.3000 TRY |
| 2024-03-11 |
194.4367 TRY |
72,156.6700 |
189.5000 TRY |
184.0000 TRY |
189.5000 TRY |
195.5000 TRY |