Market [unlinked] / TRY
Identifier on Binance: OGTRY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-29 |
160.0128 TRY |
15,161.9600 |
159.4000 TRY |
157.9000 TRY |
159.2000 TRY |
159.8000 TRY |
| 2025-06-28 |
162.0983 TRY |
70,049.9400 |
157.0000 TRY |
155.5000 TRY |
156.6000 TRY |
159.9000 TRY |
| 2025-06-27 |
156.3152 TRY |
13,350.3300 |
155.7000 TRY |
154.4000 TRY |
155.2000 TRY |
156.7000 TRY |
| 2025-06-26 |
157.2673 TRY |
27,535.0100 |
163.6000 TRY |
153.2000 TRY |
154.9000 TRY |
154.8000 TRY |
| 2025-06-25 |
164.2347 TRY |
19,852.8500 |
164.8000 TRY |
162.6000 TRY |
163.7000 TRY |
162.9000 TRY |
| 2025-06-24 |
164.7553 TRY |
32,662.2100 |
166.4000 TRY |
161.1000 TRY |
163.3000 TRY |
164.8000 TRY |
| 2025-06-23 |
162.2727 TRY |
31,644.6000 |
158.9000 TRY |
158.5000 TRY |
160.6000 TRY |
167.2000 TRY |
| 2025-06-22 |
154.9208 TRY |
40,557.6500 |
156.5000 TRY |
135.0000 TRY |
154.9000 TRY |
153.0000 TRY |
| 2025-06-21 |
158.9884 TRY |
91,853.7600 |
155.4000 TRY |
151.6000 TRY |
155.0000 TRY |
155.5000 TRY |
| 2025-06-20 |
154.3456 TRY |
42,753.3300 |
157.0000 TRY |
150.7000 TRY |
154.5000 TRY |
155.0000 TRY |
| 2025-06-19 |
154.9761 TRY |
80,132.4000 |
149.9000 TRY |
146.6000 TRY |
148.3000 TRY |
159.0000 TRY |
| 2025-06-18 |
146.5193 TRY |
17,520.0000 |
151.9000 TRY |
134.3000 TRY |
149.5000 TRY |
148.7000 TRY |
| 2025-06-17 |
155.1580 TRY |
20,164.5100 |
159.8000 TRY |
149.0000 TRY |
151.3000 TRY |
151.2000 TRY |
| 2025-06-16 |
167.3968 TRY |
16,585.7200 |
165.8000 TRY |
165.5000 TRY |
166.5000 TRY |
168.1000 TRY |
| 2025-06-15 |
165.3975 TRY |
11,212.7500 |
166.0000 TRY |
163.6000 TRY |
164.5000 TRY |
165.3000 TRY |
| 2025-06-14 |
168.5055 TRY |
9,931.3000 |
165.7000 TRY |
164.6000 TRY |
164.9000 TRY |
164.9000 TRY |
| 2025-06-13 |
164.7416 TRY |
23,497.0100 |
171.1000 TRY |
159.9000 TRY |
161.7000 TRY |
166.7000 TRY |
| 2025-06-12 |
176.4632 TRY |
37,213.1300 |
175.5000 TRY |
167.0000 TRY |
174.6000 TRY |
175.0000 TRY |
| 2025-06-11 |
177.9825 TRY |
30,753.8700 |
182.3000 TRY |
173.7000 TRY |
174.3000 TRY |
174.3000 TRY |
| 2025-06-10 |
181.9882 TRY |
17,565.9100 |
181.7000 TRY |
179.0000 TRY |
180.4000 TRY |
182.0000 TRY |
| 2025-06-09 |
178.1836 TRY |
19,705.2200 |
178.0000 TRY |
175.2000 TRY |
177.0000 TRY |
181.5000 TRY |
| 2025-06-08 |
177.9167 TRY |
25,878.7700 |
179.0000 TRY |
175.8000 TRY |
177.1000 TRY |
177.6000 TRY |
| 2025-06-07 |
178.6349 TRY |
12,965.2600 |
177.2000 TRY |
176.7000 TRY |
177.8000 TRY |
178.6000 TRY |
| 2025-06-06 |
182.2922 TRY |
58,808.0800 |
185.5000 TRY |
173.7000 TRY |
175.9000 TRY |
176.8000 TRY |
| 2025-06-05 |
185.4788 TRY |
353,665.2400 |
175.1000 TRY |
173.6000 TRY |
175.1000 TRY |
184.3000 TRY |
| 2025-06-04 |
176.5269 TRY |
19,180.7200 |
179.8000 TRY |
172.0000 TRY |
174.8000 TRY |
174.1000 TRY |
| 2025-06-03 |
180.4695 TRY |
36,445.3700 |
179.5000 TRY |
177.2000 TRY |
178.8000 TRY |
178.9000 TRY |
| 2025-06-02 |
178.7805 TRY |
50,250.5600 |
181.0000 TRY |
176.3000 TRY |
177.6000 TRY |
179.6000 TRY |
| 2025-06-01 |
179.3562 TRY |
31,157.2200 |
180.6000 TRY |
173.8000 TRY |
176.0000 TRY |
182.9000 TRY |
| 2025-05-31 |
177.3033 TRY |
103,565.7000 |
180.8000 TRY |
171.9000 TRY |
176.7000 TRY |
179.2000 TRY |
| 2025-05-30 |
212.3320 TRY |
212,044.1100 |
237.3000 TRY |
170.8000 TRY |
180.5000 TRY |
179.1000 TRY |
| 2025-05-29 |
229.5803 TRY |
265,154.5100 |
211.3000 TRY |
209.0000 TRY |
210.3000 TRY |
235.9000 TRY |
| 2025-05-28 |
211.2155 TRY |
46,339.6500 |
207.9000 TRY |
207.2000 TRY |
209.2000 TRY |
210.2000 TRY |
| 2025-05-27 |
208.5013 TRY |
16,322.3200 |
210.2000 TRY |
205.6000 TRY |
206.9000 TRY |
208.2000 TRY |
| 2025-05-26 |
207.4184 TRY |
21,436.7800 |
212.4000 TRY |
204.8000 TRY |
205.9000 TRY |
208.6000 TRY |
| 2025-05-25 |
210.9927 TRY |
119,845.5700 |
208.2000 TRY |
202.3000 TRY |
204.9000 TRY |
212.8000 TRY |
| 2025-05-24 |
208.7231 TRY |
73,601.7100 |
202.2000 TRY |
200.0000 TRY |
203.2000 TRY |
207.5000 TRY |
| 2025-05-23 |
206.2698 TRY |
92,947.5500 |
202.3000 TRY |
199.0000 TRY |
201.5000 TRY |
204.9000 TRY |
| 2025-05-22 |
203.0997 TRY |
47,345.2200 |
201.2000 TRY |
199.3000 TRY |
201.2000 TRY |
203.1000 TRY |
| 2025-05-21 |
199.9981 TRY |
46,687.1000 |
201.9000 TRY |
196.1000 TRY |
199.0000 TRY |
201.9000 TRY |
| 2025-05-20 |
204.2239 TRY |
45,866.8100 |
205.7000 TRY |
199.2000 TRY |
201.5000 TRY |
201.5000 TRY |
| 2025-05-19 |
209.3431 TRY |
512,632.3000 |
200.0000 TRY |
198.3000 TRY |
203.4000 TRY |
206.3000 TRY |
| 2025-05-18 |
196.2159 TRY |
48,761.9000 |
193.6000 TRY |
189.0000 TRY |
193.5000 TRY |
200.2000 TRY |
| 2025-05-17 |
206.4020 TRY |
175,589.7200 |
212.9000 TRY |
192.4000 TRY |
193.9000 TRY |
194.4000 TRY |
| 2025-05-16 |
206.2286 TRY |
358,155.3700 |
188.2000 TRY |
187.0000 TRY |
189.7000 TRY |
209.5000 TRY |
| 2025-05-15 |
198.3291 TRY |
56,207.9300 |
208.0000 TRY |
183.9000 TRY |
186.8000 TRY |
184.7000 TRY |
| 2025-05-14 |
211.0985 TRY |
92,822.3500 |
206.2000 TRY |
204.2000 TRY |
206.1000 TRY |
206.6000 TRY |
| 2025-05-13 |
203.8078 TRY |
284,883.1300 |
210.2000 TRY |
194.5000 TRY |
200.9000 TRY |
211.3000 TRY |
| 2025-05-12 |
218.0302 TRY |
1,066,753.3600 |
174.4000 TRY |
174.4000 TRY |
176.0000 TRY |
211.5000 TRY |
| 2025-05-11 |
181.0143 TRY |
75,477.7200 |
178.0000 TRY |
174.4000 TRY |
175.8000 TRY |
176.5000 TRY |