Market [unlinked] / TRY
Identifier on Binance: OGTRY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-06 |
152.0543 TRY |
113,829.1900 |
144.0000 TRY |
136.2000 TRY |
146.0000 TRY |
154.3000 TRY |
| 2026-02-05 |
166.9385 TRY |
688,862.7900 |
173.4000 TRY |
141.8000 TRY |
147.0000 TRY |
145.7000 TRY |
| 2026-02-04 |
176.2936 TRY |
2,132,661.8600 |
182.0000 TRY |
165.8000 TRY |
173.1000 TRY |
173.1000 TRY |
| 2026-02-03 |
173.8665 TRY |
2,625,966.0600 |
150.0000 TRY |
142.2000 TRY |
144.4000 TRY |
182.4000 TRY |
| 2026-02-02 |
143.7777 TRY |
757,970.7600 |
129.3000 TRY |
126.5000 TRY |
128.9000 TRY |
149.1000 TRY |
| 2026-02-01 |
131.9440 TRY |
166,992.1800 |
130.3000 TRY |
128.0000 TRY |
129.6000 TRY |
128.9000 TRY |
| 2026-01-31 |
133.4563 TRY |
209,302.0600 |
148.4000 TRY |
120.5000 TRY |
127.4000 TRY |
130.5000 TRY |
| 2026-01-30 |
148.2830 TRY |
98,035.1900 |
149.6000 TRY |
145.3000 TRY |
147.6000 TRY |
147.2000 TRY |
| 2026-01-29 |
151.3639 TRY |
130,434.6800 |
156.7000 TRY |
146.2000 TRY |
149.6000 TRY |
150.3000 TRY |
| 2026-01-28 |
155.9880 TRY |
153,786.8100 |
158.0000 TRY |
154.0000 TRY |
155.6000 TRY |
157.0000 TRY |
| 2026-01-27 |
157.6078 TRY |
160,980.1600 |
160.3000 TRY |
155.1000 TRY |
156.2000 TRY |
158.2000 TRY |
| 2026-01-26 |
157.1037 TRY |
102,643.5900 |
156.1000 TRY |
153.9000 TRY |
155.9000 TRY |
159.3000 TRY |
| 2026-01-25 |
163.6987 TRY |
250,625.8600 |
166.7000 TRY |
153.1000 TRY |
155.3000 TRY |
154.5000 TRY |
| 2026-01-24 |
166.5127 TRY |
166,983.6100 |
166.5000 TRY |
165.1000 TRY |
166.3000 TRY |
166.5000 TRY |
| 2026-01-23 |
166.4958 TRY |
347,482.3800 |
164.7000 TRY |
162.9000 TRY |
164.7000 TRY |
165.7000 TRY |
| 2026-01-22 |
170.2391 TRY |
337,057.8600 |
174.6000 TRY |
163.9000 TRY |
166.1000 TRY |
165.2000 TRY |
| 2026-01-21 |
175.2062 TRY |
211,037.5000 |
170.3000 TRY |
170.3000 TRY |
172.5000 TRY |
174.3000 TRY |
| 2026-01-20 |
174.8656 TRY |
315,961.5700 |
181.4000 TRY |
169.3000 TRY |
170.9000 TRY |
169.5000 TRY |
| 2026-01-19 |
177.1347 TRY |
839,962.4700 |
176.4000 TRY |
152.0000 TRY |
164.4000 TRY |
183.7000 TRY |
| 2026-01-18 |
177.6156 TRY |
222,779.5600 |
176.8000 TRY |
174.2000 TRY |
177.0000 TRY |
177.4000 TRY |
| 2026-01-17 |
180.3210 TRY |
282,126.1900 |
180.8000 TRY |
176.6000 TRY |
178.3000 TRY |
177.6000 TRY |
| 2026-01-16 |
180.1882 TRY |
314,384.7800 |
176.6000 TRY |
175.3000 TRY |
178.4000 TRY |
180.9000 TRY |
| 2026-01-15 |
179.6234 TRY |
653,180.0200 |
181.4000 TRY |
173.8000 TRY |
175.1000 TRY |
175.0000 TRY |
| 2026-01-14 |
182.2770 TRY |
600,200.1200 |
184.0000 TRY |
178.7000 TRY |
181.2000 TRY |
181.8000 TRY |
| 2026-01-13 |
181.0594 TRY |
508,812.4600 |
184.3000 TRY |
177.8000 TRY |
180.2000 TRY |
181.5000 TRY |
| 2026-01-12 |
188.4575 TRY |
1,036,156.2400 |
182.3000 TRY |
182.0000 TRY |
184.1000 TRY |
185.4000 TRY |
| 2026-01-11 |
180.8311 TRY |
352,081.1300 |
183.7000 TRY |
172.6000 TRY |
181.8000 TRY |
181.9000 TRY |
| 2026-01-10 |
183.2049 TRY |
367,688.1900 |
181.7000 TRY |
180.8000 TRY |
181.4000 TRY |
181.4000 TRY |
| 2026-01-09 |
185.0615 TRY |
777,096.9400 |
186.5000 TRY |
179.6000 TRY |
181.9000 TRY |
182.0000 TRY |
| 2026-01-08 |
178.2539 TRY |
1,075,758.2900 |
166.4000 TRY |
166.3000 TRY |
170.4000 TRY |
187.0000 TRY |
| 2026-01-07 |
190.5593 TRY |
1,286,314.3400 |
195.0000 TRY |
181.6000 TRY |
183.3000 TRY |
182.4000 TRY |
| 2026-01-06 |
190.0569 TRY |
2,212,526.3800 |
193.1000 TRY |
177.0000 TRY |
183.7000 TRY |
192.1000 TRY |
| 2026-01-05 |
203.2653 TRY |
1,833,011.9600 |
243.7000 TRY |
181.5000 TRY |
189.4000 TRY |
189.4000 TRY |
| 2026-01-04 |
251.6953 TRY |
1,273,884.3400 |
281.4000 TRY |
239.5000 TRY |
244.7000 TRY |
243.4000 TRY |
| 2026-01-03 |
292.4412 TRY |
953,362.4100 |
314.4000 TRY |
279.1000 TRY |
283.4000 TRY |
282.5000 TRY |
| 2026-01-02 |
314.2392 TRY |
1,360,058.9800 |
500.0000 TRY |
253.9000 TRY |
306.5000 TRY |
314.3000 TRY |
| 2026-01-01 |
499.2463 TRY |
5,376.7400 |
499.1000 TRY |
495.6000 TRY |
496.5000 TRY |
501.5000 TRY |
| 2025-12-31 |
499.0109 TRY |
3,544.7900 |
500.3000 TRY |
495.1000 TRY |
496.1000 TRY |
496.7000 TRY |
| 2025-12-30 |
505.1887 TRY |
3,845.7600 |
514.4000 TRY |
499.9000 TRY |
500.9000 TRY |
500.4000 TRY |
| 2025-12-29 |
505.4433 TRY |
8,044.0900 |
501.5000 TRY |
496.6000 TRY |
498.2000 TRY |
512.7000 TRY |
| 2025-12-28 |
504.1106 TRY |
6,061.6500 |
507.8000 TRY |
496.3000 TRY |
497.8000 TRY |
501.5000 TRY |
| 2025-12-27 |
499.0832 TRY |
6,833.6700 |
496.4000 TRY |
492.7000 TRY |
494.6000 TRY |
501.1000 TRY |
| 2025-12-26 |
501.8122 TRY |
16,629.0600 |
515.2000 TRY |
495.0000 TRY |
495.9000 TRY |
495.9000 TRY |
| 2025-12-25 |
514.7739 TRY |
4,963.5700 |
515.5000 TRY |
511.8000 TRY |
514.8000 TRY |
515.8000 TRY |
| 2025-12-24 |
518.2899 TRY |
3,549.0300 |
521.4000 TRY |
515.0000 TRY |
516.3000 TRY |
515.6000 TRY |
| 2025-12-23 |
526.7305 TRY |
9,128.4100 |
525.6000 TRY |
520.0000 TRY |
520.8000 TRY |
521.7000 TRY |
| 2025-12-22 |
525.1394 TRY |
5,138.6200 |
525.3000 TRY |
520.4000 TRY |
523.7000 TRY |
526.4000 TRY |
| 2025-12-21 |
526.3996 TRY |
9,753.1000 |
524.9000 TRY |
520.5000 TRY |
523.3000 TRY |
526.2000 TRY |
| 2025-12-20 |
527.5765 TRY |
6,380.3400 |
522.9000 TRY |
519.0000 TRY |
520.8000 TRY |
522.6000 TRY |
| 2025-12-19 |
526.5338 TRY |
6,186.7800 |
532.1000 TRY |
501.0000 TRY |
524.1000 TRY |
523.4000 TRY |