Market [unlinked] / TRY
Identifier on Binance: OGTRY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-10 |
190.4489 TRY |
46,484.9200 |
195.5000 TRY |
184.7000 TRY |
188.0000 TRY |
188.0000 TRY |
| 2024-03-09 |
196.1164 TRY |
90,524.5300 |
201.7000 TRY |
191.7000 TRY |
194.5000 TRY |
195.2000 TRY |
| 2024-03-08 |
200.9403 TRY |
429,507.4700 |
178.9000 TRY |
175.1000 TRY |
175.9000 TRY |
201.8000 TRY |
| 2024-03-07 |
177.3193 TRY |
36,516.5600 |
176.1000 TRY |
173.8000 TRY |
176.5000 TRY |
179.1000 TRY |
| 2024-03-06 |
174.7527 TRY |
27,248.6700 |
172.2000 TRY |
169.5000 TRY |
171.2000 TRY |
176.3000 TRY |
| 2024-03-05 |
176.0984 TRY |
42,813.7800 |
176.1000 TRY |
163.2000 TRY |
170.2000 TRY |
170.6000 TRY |
| 2024-03-04 |
176.8767 TRY |
39,731.3300 |
176.4000 TRY |
171.7000 TRY |
173.9000 TRY |
176.7000 TRY |
| 2024-03-03 |
177.9066 TRY |
35,997.8000 |
180.7000 TRY |
170.2000 TRY |
175.8000 TRY |
177.3000 TRY |
| 2024-03-02 |
178.5744 TRY |
84,553.9200 |
168.9000 TRY |
166.4000 TRY |
168.4000 TRY |
180.0000 TRY |
| 2024-03-01 |
167.1691 TRY |
55,187.1100 |
162.9000 TRY |
162.3000 TRY |
164.1000 TRY |
168.8000 TRY |
| 2024-02-29 |
162.0569 TRY |
58,799.2400 |
160.8000 TRY |
159.8000 TRY |
161.4000 TRY |
163.4000 TRY |
| 2024-02-28 |
162.3406 TRY |
61,224.4400 |
162.7000 TRY |
154.0000 TRY |
158.0000 TRY |
159.6000 TRY |
| 2024-02-27 |
162.4825 TRY |
80,716.9100 |
159.8000 TRY |
157.1000 TRY |
159.8000 TRY |
162.8000 TRY |
| 2024-02-26 |
158.9373 TRY |
39,195.3200 |
161.6000 TRY |
156.2000 TRY |
157.8000 TRY |
159.5000 TRY |
| 2024-02-25 |
160.2537 TRY |
55,300.2900 |
158.3000 TRY |
157.7000 TRY |
158.3000 TRY |
160.5000 TRY |
| 2024-02-24 |
158.1201 TRY |
18,687.7800 |
156.9000 TRY |
155.4000 TRY |
155.9000 TRY |
158.4000 TRY |
| 2024-02-23 |
156.6043 TRY |
36,784.7100 |
157.9000 TRY |
154.5000 TRY |
156.1000 TRY |
156.7000 TRY |
| 2024-02-22 |
160.2962 TRY |
44,319.9400 |
163.8000 TRY |
156.1000 TRY |
158.4000 TRY |
158.0000 TRY |
| 2024-02-21 |
164.3722 TRY |
80,713.7200 |
162.2000 TRY |
158.5000 TRY |
159.6000 TRY |
162.1000 TRY |
| 2024-02-20 |
163.2543 TRY |
87,504.5000 |
163.9000 TRY |
159.0000 TRY |
161.5000 TRY |
163.1000 TRY |
| 2024-02-19 |
162.0863 TRY |
85,775.3500 |
161.0000 TRY |
159.2000 TRY |
161.6000 TRY |
163.7000 TRY |
| 2024-02-18 |
164.2057 TRY |
183,824.5500 |
164.2000 TRY |
159.5000 TRY |
162.7000 TRY |
161.7000 TRY |
| 2024-02-17 |
176.8661 TRY |
746,420.6000 |
164.4000 TRY |
160.8000 TRY |
164.1000 TRY |
163.9000 TRY |
| 2024-02-16 |
160.5543 TRY |
160,090.2300 |
151.9000 TRY |
150.9000 TRY |
151.9000 TRY |
163.6000 TRY |
| 2024-02-15 |
151.5499 TRY |
36,347.7100 |
151.3000 TRY |
150.1000 TRY |
151.0000 TRY |
151.5000 TRY |
| 2024-02-14 |
152.0199 TRY |
18,846.0600 |
151.1000 TRY |
150.1000 TRY |
150.7000 TRY |
151.8000 TRY |
| 2024-02-13 |
151.0696 TRY |
21,285.3000 |
150.4000 TRY |
149.7000 TRY |
150.3000 TRY |
150.6000 TRY |
| 2024-02-12 |
151.6826 TRY |
177,674.9700 |
149.5000 TRY |
147.0000 TRY |
148.2000 TRY |
150.4000 TRY |
| 2024-02-11 |
149.6768 TRY |
77,044.9900 |
147.3000 TRY |
145.9000 TRY |
147.2000 TRY |
149.2000 TRY |
| 2024-02-10 |
146.8485 TRY |
21,006.8300 |
147.2000 TRY |
145.2000 TRY |
145.3000 TRY |
147.2000 TRY |
| 2024-02-09 |
145.0771 TRY |
22,251.7700 |
143.0000 TRY |
142.6000 TRY |
143.2000 TRY |
146.6000 TRY |
| 2024-02-08 |
145.0888 TRY |
36,620.1300 |
143.8000 TRY |
143.1000 TRY |
143.4000 TRY |
143.7000 TRY |
| 2024-02-07 |
143.1665 TRY |
9,022.5000 |
142.5000 TRY |
142.0000 TRY |
142.5000 TRY |
144.0000 TRY |