Market [unlinked] / TRY
Identifier on Binance: OGTRY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-06 |
553.1417 TRY |
155.8300 |
551.0000 TRY |
547.0000 TRY |
549.3000 TRY |
553.5000 TRY |
| 2025-12-05 |
560.5044 TRY |
14,637.2800 |
570.9000 TRY |
544.2000 TRY |
546.2000 TRY |
546.2000 TRY |
| 2025-12-04 |
557.7012 TRY |
52,698.6600 |
523.7000 TRY |
521.5000 TRY |
523.8000 TRY |
569.1000 TRY |
| 2025-12-03 |
512.7473 TRY |
18,750.1400 |
504.2000 TRY |
499.1000 TRY |
502.4000 TRY |
525.8000 TRY |
| 2025-12-02 |
514.7235 TRY |
37,390.8300 |
531.5000 TRY |
504.3000 TRY |
505.0000 TRY |
504.9000 TRY |
| 2025-12-01 |
520.5223 TRY |
72,255.5700 |
506.9000 TRY |
496.0000 TRY |
500.7000 TRY |
537.6000 TRY |
| 2025-11-30 |
501.2660 TRY |
7,816.0600 |
501.9000 TRY |
495.7000 TRY |
499.1000 TRY |
506.1000 TRY |
| 2025-11-29 |
511.3238 TRY |
17,769.5500 |
506.0000 TRY |
498.1000 TRY |
501.0000 TRY |
500.4000 TRY |
| 2025-11-28 |
497.0160 TRY |
15,381.8800 |
509.2000 TRY |
483.4000 TRY |
495.6000 TRY |
507.0000 TRY |
| 2025-11-27 |
511.3939 TRY |
21,943.6300 |
523.6000 TRY |
492.3000 TRY |
510.6000 TRY |
513.0000 TRY |
| 2025-11-26 |
534.4595 TRY |
25,830.3900 |
552.8000 TRY |
511.0000 TRY |
526.7000 TRY |
525.1000 TRY |
| 2025-11-25 |
557.6629 TRY |
22,278.6900 |
559.9000 TRY |
547.0000 TRY |
553.0000 TRY |
553.4000 TRY |
| 2025-11-24 |
562.0190 TRY |
14,868.7300 |
570.0000 TRY |
549.2000 TRY |
558.7000 TRY |
558.7000 TRY |
| 2025-11-23 |
579.5424 TRY |
10,740.9600 |
588.9000 TRY |
561.3000 TRY |
568.3000 TRY |
568.6000 TRY |
| 2025-11-22 |
594.9466 TRY |
18,554.5800 |
583.4000 TRY |
581.5000 TRY |
583.4000 TRY |
583.4000 TRY |
| 2025-11-21 |
579.2020 TRY |
12,575.7700 |
575.4000 TRY |
565.0000 TRY |
572.0000 TRY |
582.7000 TRY |
| 2025-11-20 |
580.6825 TRY |
28,388.3800 |
593.2000 TRY |
570.0000 TRY |
575.9000 TRY |
577.0000 TRY |
| 2025-11-19 |
604.8872 TRY |
30,398.7400 |
596.5000 TRY |
580.4000 TRY |
585.2000 TRY |
590.5000 TRY |
| 2025-11-18 |
593.7941 TRY |
23,472.4200 |
594.2000 TRY |
569.1000 TRY |
592.0000 TRY |
600.2000 TRY |
| 2025-11-17 |
604.4820 TRY |
24,206.4300 |
602.8000 TRY |
594.5000 TRY |
601.9000 TRY |
598.0000 TRY |
| 2025-11-16 |
615.9775 TRY |
18,687.5800 |
623.0000 TRY |
600.6000 TRY |
609.0000 TRY |
606.1000 TRY |
| 2025-11-15 |
623.8923 TRY |
6,952.3100 |
631.8000 TRY |
600.0000 TRY |
610.5000 TRY |
613.8000 TRY |
| 2025-11-14 |
647.5983 TRY |
13,848.1800 |
668.7000 TRY |
627.1000 TRY |
631.8000 TRY |
631.8000 TRY |
| 2025-11-13 |
672.8156 TRY |
8,094.9100 |
680.6000 TRY |
653.0000 TRY |
667.8000 TRY |
678.7000 TRY |
| 2025-11-12 |
674.9116 TRY |
51,842.4900 |
653.3000 TRY |
619.5000 TRY |
660.8000 TRY |
680.5000 TRY |
| 2025-11-11 |
648.4638 TRY |
56,376.0300 |
619.0000 TRY |
616.3000 TRY |
621.4000 TRY |
661.9000 TRY |
| 2025-11-10 |
619.0239 TRY |
18,659.8200 |
603.1000 TRY |
598.5000 TRY |
603.4000 TRY |
620.0000 TRY |
| 2025-11-09 |
596.6697 TRY |
12,568.3500 |
590.0000 TRY |
578.5000 TRY |
592.3000 TRY |
602.6000 TRY |
| 2025-11-08 |
590.9962 TRY |
25,563.0600 |
592.5000 TRY |
578.6000 TRY |
588.8000 TRY |
594.0000 TRY |
| 2025-11-07 |
591.7184 TRY |
28,644.7400 |
602.2000 TRY |
576.6000 TRY |
583.1000 TRY |
593.0000 TRY |
| 2025-11-06 |
597.8192 TRY |
40,638.4600 |
591.3000 TRY |
581.6000 TRY |
590.2000 TRY |
598.5000 TRY |
| 2025-11-05 |
575.8884 TRY |
47,662.0400 |
565.0000 TRY |
539.7000 TRY |
552.3000 TRY |
581.9000 TRY |
| 2025-11-04 |
555.3446 TRY |
94,503.5700 |
518.5000 TRY |
508.5000 TRY |
515.0000 TRY |
569.4000 TRY |
| 2025-11-03 |
517.3044 TRY |
54,301.9300 |
519.2000 TRY |
502.6000 TRY |
515.2000 TRY |
513.8000 TRY |
| 2025-11-02 |
514.2018 TRY |
78,654.9500 |
521.4000 TRY |
487.5000 TRY |
501.6000 TRY |
519.4000 TRY |
| 2025-11-01 |
491.3651 TRY |
62,050.8500 |
472.5000 TRY |
468.6000 TRY |
472.9000 TRY |
524.4000 TRY |
| 2025-10-31 |
471.2541 TRY |
66,402.3300 |
471.6000 TRY |
459.6000 TRY |
469.1000 TRY |
475.1000 TRY |
| 2025-10-30 |
485.9025 TRY |
186,547.3100 |
476.4000 TRY |
465.0000 TRY |
471.7000 TRY |
471.4000 TRY |
| 2025-10-29 |
473.3975 TRY |
342,725.2100 |
456.2000 TRY |
441.1000 TRY |
443.0000 TRY |
466.8000 TRY |
| 2025-10-28 |
490.3226 TRY |
317,639.3300 |
605.0000 TRY |
446.9000 TRY |
455.0000 TRY |
454.6000 TRY |
| 2025-10-27 |
596.4675 TRY |
162,974.3100 |
590.0000 TRY |
571.3000 TRY |
582.8000 TRY |
602.4000 TRY |
| 2025-10-26 |
589.5179 TRY |
140,094.0500 |
669.3000 TRY |
551.1000 TRY |
580.8000 TRY |
586.6000 TRY |
| 2025-10-25 |
692.5016 TRY |
16,380.2600 |
710.4000 TRY |
675.0000 TRY |
680.0000 TRY |
675.0000 TRY |
| 2025-10-24 |
710.2783 TRY |
14,369.7900 |
739.8000 TRY |
680.6000 TRY |
698.6000 TRY |
710.0000 TRY |
| 2025-10-23 |
744.3950 TRY |
19,572.9100 |
748.6000 TRY |
725.0000 TRY |
732.5000 TRY |
738.7000 TRY |
| 2025-10-22 |
757.8877 TRY |
4,186.5500 |
764.3000 TRY |
747.2000 TRY |
748.2000 TRY |
747.3000 TRY |
| 2025-10-21 |
765.7768 TRY |
25,115.0900 |
756.9000 TRY |
748.1000 TRY |
757.6000 TRY |
765.0000 TRY |
| 2025-10-20 |
751.8755 TRY |
5,822.3400 |
749.9000 TRY |
737.5000 TRY |
745.2000 TRY |
757.7000 TRY |
| 2025-10-19 |
751.2245 TRY |
16,185.7900 |
756.6000 TRY |
743.7000 TRY |
748.2000 TRY |
748.3000 TRY |
| 2025-10-18 |
750.7722 TRY |
7,439.9300 |
775.8000 TRY |
721.0000 TRY |
747.2000 TRY |
753.9000 TRY |