Market [unlinked] / TRY
Identifier on Binance: OGTRY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-20 |
204.2239 TRY |
45,866.8100 |
205.7000 TRY |
199.2000 TRY |
201.5000 TRY |
201.5000 TRY |
| 2025-05-19 |
209.3431 TRY |
512,632.3000 |
200.0000 TRY |
198.3000 TRY |
203.4000 TRY |
206.3000 TRY |
| 2025-05-18 |
196.2159 TRY |
48,761.9000 |
193.6000 TRY |
189.0000 TRY |
193.5000 TRY |
200.2000 TRY |
| 2025-05-17 |
206.4020 TRY |
175,589.7200 |
212.9000 TRY |
192.4000 TRY |
193.9000 TRY |
194.4000 TRY |
| 2025-05-16 |
206.2286 TRY |
358,155.3700 |
188.2000 TRY |
187.0000 TRY |
189.7000 TRY |
209.5000 TRY |
| 2025-05-15 |
198.3291 TRY |
56,207.9300 |
208.0000 TRY |
183.9000 TRY |
186.8000 TRY |
184.7000 TRY |
| 2025-05-14 |
211.0985 TRY |
92,822.3500 |
206.2000 TRY |
204.2000 TRY |
206.1000 TRY |
206.6000 TRY |
| 2025-05-13 |
203.8078 TRY |
284,883.1300 |
210.2000 TRY |
194.5000 TRY |
200.9000 TRY |
211.3000 TRY |
| 2025-05-12 |
218.0302 TRY |
1,066,753.3600 |
174.4000 TRY |
174.4000 TRY |
176.0000 TRY |
211.5000 TRY |
| 2025-05-11 |
181.0143 TRY |
75,477.7200 |
178.0000 TRY |
174.4000 TRY |
175.8000 TRY |
176.5000 TRY |
| 2025-05-10 |
175.1440 TRY |
41,889.2100 |
174.0000 TRY |
172.0000 TRY |
174.0000 TRY |
174.4000 TRY |
| 2025-05-09 |
171.9389 TRY |
38,941.2100 |
169.5000 TRY |
166.2000 TRY |
169.6000 TRY |
171.6000 TRY |
| 2025-05-08 |
165.8719 TRY |
34,923.0400 |
162.2000 TRY |
161.7000 TRY |
162.4000 TRY |
167.9000 TRY |
| 2025-05-07 |
163.2757 TRY |
32,208.4600 |
167.3000 TRY |
160.3000 TRY |
161.2000 TRY |
162.9000 TRY |
| 2025-05-06 |
168.7839 TRY |
148,886.8400 |
162.3000 TRY |
162.1000 TRY |
162.3000 TRY |
165.6000 TRY |
| 2025-05-05 |
160.2544 TRY |
34,464.0700 |
163.2000 TRY |
158.5000 TRY |
159.7000 TRY |
162.1000 TRY |
| 2025-05-04 |
170.1277 TRY |
159,136.2400 |
165.5000 TRY |
162.0000 TRY |
164.2000 TRY |
163.6000 TRY |
| 2025-05-03 |
166.7015 TRY |
237,189.6200 |
160.9000 TRY |
159.6000 TRY |
160.6000 TRY |
168.0000 TRY |
| 2025-05-02 |
162.5684 TRY |
89,383.8600 |
159.0000 TRY |
157.2000 TRY |
157.6000 TRY |
161.8000 TRY |
| 2025-05-01 |
160.1766 TRY |
20,172.0500 |
159.2000 TRY |
158.5000 TRY |
159.1000 TRY |
158.8000 TRY |
| 2025-04-30 |
158.8781 TRY |
50,460.6400 |
163.2000 TRY |
155.6000 TRY |
157.7000 TRY |
159.6000 TRY |
| 2025-04-29 |
170.6779 TRY |
351,634.6800 |
161.9000 TRY |
160.3000 TRY |
161.1000 TRY |
163.3000 TRY |
| 2025-04-28 |
159.6557 TRY |
71,826.1400 |
155.1000 TRY |
153.2000 TRY |
153.8000 TRY |
162.8000 TRY |
| 2025-04-27 |
158.4681 TRY |
43,169.0700 |
160.8000 TRY |
155.3000 TRY |
156.1000 TRY |
155.3000 TRY |
| 2025-04-26 |
159.2934 TRY |
14,182.2700 |
160.3000 TRY |
158.0000 TRY |
159.1000 TRY |
160.0000 TRY |
| 2025-04-25 |
160.0172 TRY |
25,584.6900 |
157.8000 TRY |
156.7000 TRY |
157.6000 TRY |
159.8000 TRY |
| 2025-04-24 |
158.1160 TRY |
121,686.7500 |
154.1000 TRY |
153.5000 TRY |
154.2000 TRY |
158.2000 TRY |
| 2025-04-23 |
154.2172 TRY |
24,689.5000 |
149.7000 TRY |
149.6000 TRY |
151.9000 TRY |
154.2000 TRY |
| 2025-04-22 |
148.6400 TRY |
66,985.1600 |
145.6000 TRY |
144.3000 TRY |
145.6000 TRY |
149.9000 TRY |
| 2025-04-21 |
147.0527 TRY |
18,470.9300 |
145.9000 TRY |
145.3000 TRY |
145.5000 TRY |
145.6000 TRY |
| 2025-04-20 |
146.2129 TRY |
27,416.0000 |
146.7000 TRY |
143.3000 TRY |
145.0000 TRY |
145.3000 TRY |
| 2025-04-19 |
147.4109 TRY |
13,743.5000 |
144.1000 TRY |
144.1000 TRY |
144.1000 TRY |
148.3000 TRY |
| 2025-04-18 |
142.5059 TRY |
22,029.6600 |
140.9000 TRY |
139.9000 TRY |
140.5000 TRY |
143.5000 TRY |
| 2025-04-17 |
141.0692 TRY |
22,783.4600 |
141.0000 TRY |
139.7000 TRY |
140.3000 TRY |
140.8000 TRY |
| 2025-04-16 |
142.1084 TRY |
22,613.0600 |
144.9000 TRY |
139.6000 TRY |
140.7000 TRY |
140.7000 TRY |
| 2025-04-15 |
145.5290 TRY |
52,720.2300 |
143.6000 TRY |
143.2000 TRY |
144.5000 TRY |
145.1000 TRY |
| 2025-04-14 |
144.5393 TRY |
28,270.7500 |
143.6000 TRY |
142.8000 TRY |
143.4000 TRY |
144.0000 TRY |
| 2025-04-13 |
147.4268 TRY |
23,414.7300 |
148.4000 TRY |
143.1000 TRY |
144.6000 TRY |
143.8000 TRY |
| 2025-04-12 |
149.2146 TRY |
40,261.6200 |
147.0000 TRY |
147.0000 TRY |
147.3000 TRY |
151.0000 TRY |
| 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 |