Market [unlinked] / TRY
Identifier on Binance: OGTRY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-09 |
909.4778 TRY |
425,970.6300 |
787.2000 TRY |
748.5000 TRY |
787.8000 TRY |
959.3000 TRY |
| 2025-09-08 |
725.9549 TRY |
232,131.3800 |
674.0000 TRY |
660.7000 TRY |
697.8000 TRY |
766.2000 TRY |
| 2025-09-07 |
634.9742 TRY |
75,518.9200 |
597.8000 TRY |
597.5000 TRY |
601.1000 TRY |
658.2000 TRY |
| 2025-09-06 |
589.0857 TRY |
20,822.5800 |
574.8000 TRY |
574.3000 TRY |
584.1000 TRY |
598.6000 TRY |
| 2025-09-05 |
568.9747 TRY |
8,022.8500 |
571.2000 TRY |
561.0000 TRY |
565.9000 TRY |
568.1000 TRY |
| 2025-09-04 |
569.4610 TRY |
15,457.6600 |
565.5000 TRY |
563.4000 TRY |
566.0000 TRY |
568.1000 TRY |
| 2025-09-03 |
565.2983 TRY |
11,543.7300 |
562.1000 TRY |
558.4000 TRY |
562.2000 TRY |
567.5000 TRY |
| 2025-09-02 |
564.5618 TRY |
14,466.3900 |
579.1000 TRY |
555.0000 TRY |
562.2000 TRY |
565.2000 TRY |
| 2025-09-01 |
560.6635 TRY |
89,864.4000 |
535.9000 TRY |
529.1000 TRY |
531.1000 TRY |
577.0000 TRY |
| 2025-08-31 |
545.0201 TRY |
13,922.2100 |
556.8000 TRY |
534.5000 TRY |
535.6000 TRY |
535.0000 TRY |
| 2025-08-30 |
555.3162 TRY |
25,318.4000 |
535.2000 TRY |
535.1000 TRY |
539.1000 TRY |
554.8000 TRY |
| 2025-08-29 |
530.7595 TRY |
22,739.9800 |
524.8000 TRY |
519.2000 TRY |
521.9000 TRY |
536.0000 TRY |
| 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 |