Market [unlinked] / TRY
Identifier on Binance: OGTRY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-11 |
146.8482 TRY |
24,593.3600 |
145.2000 TRY |
143.2000 TRY |
144.3000 TRY |
147.1000 TRY |
| 2025-04-10 |
145.3873 TRY |
71,773.6000 |
147.0000 TRY |
141.4000 TRY |
142.7000 TRY |
145.7000 TRY |
| 2025-04-09 |
142.3072 TRY |
148,496.5400 |
146.5000 TRY |
137.1000 TRY |
138.6000 TRY |
146.1000 TRY |
| 2025-04-08 |
142.9182 TRY |
187,448.8400 |
138.5000 TRY |
136.8000 TRY |
138.1000 TRY |
147.4000 TRY |
| 2025-04-07 |
137.6529 TRY |
58,171.9700 |
136.6000 TRY |
131.4000 TRY |
135.1000 TRY |
139.8000 TRY |
| 2025-04-06 |
141.5045 TRY |
44,076.1400 |
146.7000 TRY |
134.3000 TRY |
134.5000 TRY |
134.5000 TRY |
| 2025-04-05 |
147.7783 TRY |
45,099.3900 |
148.2000 TRY |
144.7000 TRY |
146.7000 TRY |
147.0000 TRY |
| 2025-04-04 |
146.8955 TRY |
67,667.5900 |
142.2000 TRY |
141.0000 TRY |
142.3000 TRY |
147.7000 TRY |
| 2025-04-03 |
143.7059 TRY |
25,463.6600 |
145.7000 TRY |
139.9000 TRY |
141.9000 TRY |
142.4000 TRY |
| 2025-04-02 |
150.6108 TRY |
30,945.4300 |
154.3000 TRY |
143.4000 TRY |
145.5000 TRY |
145.5000 TRY |
| 2025-04-01 |
155.6411 TRY |
46,139.3700 |
157.7000 TRY |
153.6000 TRY |
154.0000 TRY |
154.0000 TRY |
| 2025-03-31 |
160.3951 TRY |
392,302.9000 |
157.3000 TRY |
155.2000 TRY |
156.5000 TRY |
156.0000 TRY |
| 2025-03-30 |
158.0202 TRY |
75,704.5800 |
160.7000 TRY |
154.5000 TRY |
157.0000 TRY |
156.5000 TRY |
| 2025-03-29 |
166.5553 TRY |
431,319.9400 |
169.1000 TRY |
156.0000 TRY |
158.5000 TRY |
159.3000 TRY |
| 2025-03-28 |
164.5369 TRY |
956,332.0900 |
155.9000 TRY |
152.0000 TRY |
152.9000 TRY |
168.9000 TRY |
| 2025-03-27 |
155.9248 TRY |
48,816.2000 |
156.7000 TRY |
154.1000 TRY |
155.3000 TRY |
156.1000 TRY |
| 2025-03-26 |
159.4972 TRY |
67,865.7600 |
156.6000 TRY |
154.8000 TRY |
155.8000 TRY |
157.0000 TRY |
| 2025-03-25 |
157.6351 TRY |
41,575.7900 |
161.4000 TRY |
155.6000 TRY |
156.8000 TRY |
156.7000 TRY |
| 2025-03-24 |
158.3294 TRY |
40,946.6500 |
156.2000 TRY |
155.6000 TRY |
157.4000 TRY |
160.7000 TRY |
| 2025-03-23 |
157.7259 TRY |
41,814.3400 |
156.9000 TRY |
155.3000 TRY |
156.8000 TRY |
156.7000 TRY |
| 2025-03-22 |
157.9021 TRY |
61,070.8700 |
156.9000 TRY |
156.6000 TRY |
157.5000 TRY |
156.7000 TRY |
| 2025-03-21 |
158.1649 TRY |
88,201.5600 |
165.6000 TRY |
153.6000 TRY |
155.1000 TRY |
157.7000 TRY |
| 2025-03-20 |
165.7138 TRY |
107,259.2400 |
162.9000 TRY |
162.3000 TRY |
163.4000 TRY |
165.4000 TRY |
| 2025-03-19 |
163.2554 TRY |
132,141.4700 |
162.4000 TRY |
159.5000 TRY |
162.4000 TRY |
163.0000 TRY |
| 2025-03-18 |
161.2507 TRY |
188,848.6800 |
158.1000 TRY |
157.0000 TRY |
158.9000 TRY |
162.0000 TRY |
| 2025-03-17 |
164.7010 TRY |
331,018.3600 |
167.3000 TRY |
156.3000 TRY |
157.5000 TRY |
157.8000 TRY |
| 2025-03-16 |
167.4684 TRY |
821,658.8300 |
158.1000 TRY |
154.3000 TRY |
156.9000 TRY |
166.6000 TRY |
| 2025-03-15 |
163.8187 TRY |
403,105.4000 |
153.9000 TRY |
153.5000 TRY |
154.5000 TRY |
161.2000 TRY |
| 2025-03-14 |
152.7335 TRY |
81,981.5800 |
149.1000 TRY |
148.9000 TRY |
149.9000 TRY |
152.1000 TRY |
| 2025-03-13 |
148.4119 TRY |
108,004.7700 |
150.6000 TRY |
146.4000 TRY |
147.9000 TRY |
149.8000 TRY |
| 2025-03-12 |
150.1388 TRY |
187,846.6400 |
148.7000 TRY |
143.9000 TRY |
147.0000 TRY |
153.3000 TRY |
| 2025-03-11 |
151.6918 TRY |
138,663.5100 |
153.6000 TRY |
147.1000 TRY |
150.0000 TRY |
150.3000 TRY |
| 2025-03-10 |
153.2176 TRY |
539,740.7100 |
151.4000 TRY |
144.4000 TRY |
149.1000 TRY |
152.9000 TRY |
| 2025-03-09 |
161.3156 TRY |
2,165,440.4000 |
146.7000 TRY |
143.2000 TRY |
147.9000 TRY |
152.0000 TRY |
| 2025-03-08 |
145.2391 TRY |
797,035.9900 |
130.3000 TRY |
129.4000 TRY |
130.5000 TRY |
145.7000 TRY |
| 2025-03-07 |
133.7357 TRY |
116,850.8900 |
132.7000 TRY |
130.4000 TRY |
131.0000 TRY |
131.0000 TRY |
| 2025-03-06 |
133.0793 TRY |
124,341.1300 |
131.5000 TRY |
129.2000 TRY |
131.0000 TRY |
132.6000 TRY |
| 2025-03-05 |
129.7826 TRY |
30,342.5100 |
128.3000 TRY |
127.3000 TRY |
128.0000 TRY |
130.8000 TRY |
| 2025-03-04 |
129.8546 TRY |
65,329.5200 |
131.6000 TRY |
124.6000 TRY |
128.5000 TRY |
129.1000 TRY |
| 2025-03-03 |
138.5262 TRY |
154,062.7900 |
139.0000 TRY |
131.2000 TRY |
132.3000 TRY |
132.3000 TRY |
| 2025-03-02 |
137.1267 TRY |
107,163.3800 |
134.7000 TRY |
133.5000 TRY |
134.8000 TRY |
138.8000 TRY |
| 2025-03-01 |
134.2324 TRY |
78,822.4500 |
138.5000 TRY |
131.8000 TRY |
132.6000 TRY |
134.6000 TRY |
| 2025-02-28 |
134.1200 TRY |
98,206.1500 |
137.8000 TRY |
128.6000 TRY |
131.5000 TRY |
137.6000 TRY |
| 2025-02-27 |
143.1133 TRY |
76,172.1500 |
141.6000 TRY |
138.6000 TRY |
139.4000 TRY |
139.4000 TRY |
| 2025-02-26 |
133.5001 TRY |
118,152.6900 |
135.3000 TRY |
129.9000 TRY |
131.8000 TRY |
139.1000 TRY |
| 2025-02-25 |
132.8433 TRY |
144,148.5100 |
126.2000 TRY |
122.8000 TRY |
125.7000 TRY |
136.1000 TRY |
| 2025-02-24 |
133.6074 TRY |
64,202.9700 |
136.4000 TRY |
127.7000 TRY |
131.0000 TRY |
129.4000 TRY |
| 2025-02-23 |
139.0160 TRY |
146,817.9100 |
137.7000 TRY |
135.4000 TRY |
136.1000 TRY |
135.6000 TRY |
| 2025-02-22 |
137.1764 TRY |
121,943.9800 |
133.3000 TRY |
133.2000 TRY |
134.7000 TRY |
137.9000 TRY |
| 2025-02-21 |
136.9099 TRY |
122,697.2800 |
137.0000 TRY |
133.3000 TRY |
134.0000 TRY |
134.0000 TRY |