Market [unlinked] / TRY
Identifier on Binance: OGTRY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-28 |
532.9013 TRY |
18,391.3800 |
531.1000 TRY |
527.2000 TRY |
530.4000 TRY |
530.4000 TRY |
| 2025-08-27 |
525.5836 TRY |
33,045.5600 |
534.9000 TRY |
505.3000 TRY |
512.8000 TRY |
529.1000 TRY |
| 2025-08-26 |
546.3536 TRY |
41,775.8000 |
547.1000 TRY |
530.9000 TRY |
536.3000 TRY |
536.5000 TRY |
| 2025-08-25 |
544.7660 TRY |
50,306.1400 |
543.8000 TRY |
516.8000 TRY |
539.5000 TRY |
546.9000 TRY |
| 2025-08-24 |
553.1252 TRY |
53,468.0500 |
574.8000 TRY |
533.3000 TRY |
538.8000 TRY |
541.9000 TRY |
| 2025-08-23 |
560.2356 TRY |
147,982.4600 |
527.7000 TRY |
513.4000 TRY |
521.0000 TRY |
562.3000 TRY |
| 2025-08-22 |
533.9872 TRY |
25,804.1200 |
537.4000 TRY |
522.0000 TRY |
529.0000 TRY |
532.8000 TRY |
| 2025-08-21 |
543.9280 TRY |
40,287.7000 |
529.1000 TRY |
523.4000 TRY |
531.7000 TRY |
537.4000 TRY |
| 2025-08-20 |
537.1743 TRY |
92,225.2700 |
532.0000 TRY |
520.2000 TRY |
528.5000 TRY |
533.5000 TRY |
| 2025-08-19 |
517.8492 TRY |
76,469.0700 |
557.2000 TRY |
487.6000 TRY |
502.7000 TRY |
530.7000 TRY |
| 2025-08-18 |
572.4955 TRY |
53,969.0900 |
615.1000 TRY |
553.6000 TRY |
562.1000 TRY |
579.2000 TRY |
| 2025-08-17 |
648.8521 TRY |
140,101.4400 |
611.0000 TRY |
607.9000 TRY |
616.0000 TRY |
615.9000 TRY |
| 2025-08-16 |
622.5992 TRY |
31,350.6400 |
642.1000 TRY |
600.1000 TRY |
615.3000 TRY |
614.0000 TRY |
| 2025-08-15 |
634.3996 TRY |
143,035.3400 |
658.3000 TRY |
571.0000 TRY |
632.5000 TRY |
642.4000 TRY |
| 2025-08-14 |
665.5482 TRY |
317,768.7100 |
636.9000 TRY |
633.5000 TRY |
652.6000 TRY |
675.0000 TRY |
| 2025-08-13 |
610.5982 TRY |
324,669.5700 |
547.3000 TRY |
544.6000 TRY |
555.2000 TRY |
639.6000 TRY |
| 2025-08-12 |
551.8046 TRY |
260,492.8600 |
535.1000 TRY |
522.4000 TRY |
534.3000 TRY |
548.8000 TRY |
| 2025-08-11 |
536.7973 TRY |
302,774.6300 |
511.2000 TRY |
502.8000 TRY |
517.9000 TRY |
534.1000 TRY |
| 2025-08-10 |
563.7056 TRY |
849,533.5400 |
469.0000 TRY |
452.0000 TRY |
462.8000 TRY |
513.1000 TRY |
| 2025-08-09 |
443.6243 TRY |
660,097.0900 |
390.6000 TRY |
389.7000 TRY |
407.8000 TRY |
467.2000 TRY |
| 2025-08-08 |
383.5011 TRY |
1,420,753.6600 |
298.9000 TRY |
291.3000 TRY |
303.9000 TRY |
394.0000 TRY |
| 2025-08-07 |
312.8102 TRY |
514,881.2800 |
269.6000 TRY |
262.3000 TRY |
268.9000 TRY |
299.6000 TRY |
| 2025-08-06 |
276.1223 TRY |
270,352.8000 |
268.8000 TRY |
260.0000 TRY |
272.3000 TRY |
275.2000 TRY |
| 2025-08-05 |
275.1387 TRY |
1,061,822.8100 |
234.0000 TRY |
230.2000 TRY |
232.4000 TRY |
269.5000 TRY |
| 2025-08-04 |
235.3659 TRY |
31,772.3200 |
233.9000 TRY |
231.5000 TRY |
233.2000 TRY |
234.4000 TRY |
| 2025-08-03 |
235.1167 TRY |
100,645.8500 |
234.8000 TRY |
230.6000 TRY |
233.3000 TRY |
232.7000 TRY |
| 2025-08-02 |
230.8977 TRY |
293,903.4900 |
217.4000 TRY |
217.4000 TRY |
222.9000 TRY |
234.2000 TRY |
| 2025-08-01 |
221.0782 TRY |
131,912.2800 |
215.4000 TRY |
210.2000 TRY |
215.0000 TRY |
215.8000 TRY |
| 2025-07-31 |
221.4313 TRY |
123,663.2900 |
219.5000 TRY |
214.0000 TRY |
217.9000 TRY |
214.8000 TRY |
| 2025-07-30 |
218.6277 TRY |
397,319.9900 |
213.4000 TRY |
208.0000 TRY |
210.0000 TRY |
214.8000 TRY |
| 2025-07-29 |
210.8500 TRY |
83,388.0900 |
205.6000 TRY |
200.1000 TRY |
203.8000 TRY |
208.5000 TRY |
| 2025-07-28 |
214.9274 TRY |
134,380.4600 |
221.5000 TRY |
202.6000 TRY |
207.8000 TRY |
203.5000 TRY |
| 2025-07-27 |
223.4090 TRY |
293,144.2100 |
204.4000 TRY |
204.2000 TRY |
206.9000 TRY |
221.5000 TRY |
| 2025-07-26 |
204.2792 TRY |
52,224.0500 |
205.4000 TRY |
197.0000 TRY |
202.6000 TRY |
205.1000 TRY |
| 2025-07-25 |
201.3679 TRY |
134,404.0500 |
189.8000 TRY |
188.6000 TRY |
190.1000 TRY |
205.1000 TRY |
| 2025-07-24 |
188.8022 TRY |
41,293.5800 |
187.5000 TRY |
181.0000 TRY |
184.3000 TRY |
190.7000 TRY |
| 2025-07-23 |
201.2092 TRY |
165,009.4200 |
202.0000 TRY |
186.0000 TRY |
188.2000 TRY |
188.5000 TRY |
| 2025-07-22 |
196.5212 TRY |
169,653.4600 |
188.5000 TRY |
185.1000 TRY |
187.7000 TRY |
197.1000 TRY |
| 2025-07-21 |
187.1651 TRY |
53,464.6100 |
184.3000 TRY |
183.1000 TRY |
185.0000 TRY |
188.4000 TRY |
| 2025-07-20 |
182.7071 TRY |
55,112.0000 |
181.4000 TRY |
180.7000 TRY |
181.7000 TRY |
182.0000 TRY |
| 2025-07-19 |
184.2684 TRY |
203,135.5600 |
181.0000 TRY |
177.5000 TRY |
178.9000 TRY |
182.6000 TRY |
| 2025-07-18 |
182.3457 TRY |
98,537.0300 |
181.4000 TRY |
173.0000 TRY |
180.3000 TRY |
181.7000 TRY |
| 2025-07-17 |
182.4345 TRY |
39,679.4800 |
186.2000 TRY |
179.5000 TRY |
181.2000 TRY |
182.3000 TRY |
| 2025-07-16 |
186.5404 TRY |
26,084.5100 |
185.6000 TRY |
183.9000 TRY |
184.9000 TRY |
185.8000 TRY |
| 2025-07-15 |
183.7603 TRY |
69,633.5000 |
184.9000 TRY |
179.3000 TRY |
182.1000 TRY |
185.2000 TRY |
| 2025-07-14 |
188.8039 TRY |
194,066.5900 |
179.7000 TRY |
176.0000 TRY |
178.5000 TRY |
183.6000 TRY |
| 2025-07-13 |
180.6541 TRY |
82,066.4600 |
178.3000 TRY |
174.9000 TRY |
177.6000 TRY |
178.5000 TRY |
| 2025-07-12 |
178.1797 TRY |
337,970.0600 |
166.7000 TRY |
164.6000 TRY |
166.7000 TRY |
179.2000 TRY |
| 2025-07-11 |
168.6893 TRY |
25,808.7900 |
165.9000 TRY |
165.0000 TRY |
166.2000 TRY |
168.0000 TRY |
| 2025-07-10 |
161.6480 TRY |
29,406.2700 |
158.3000 TRY |
158.3000 TRY |
158.8000 TRY |
166.4000 TRY |