Market [unlinked] / TRY
Identifier on Binance: OMTRY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-31 |
239.4657 TRY |
47,756.0000 |
240.0700 TRY |
234.4000 TRY |
237.0800 TRY |
238.2500 TRY |
| 2025-03-30 |
243.5921 TRY |
64,310.0000 |
239.9700 TRY |
236.8900 TRY |
240.1500 TRY |
239.9600 TRY |
| 2025-03-29 |
241.1682 TRY |
44,492.0000 |
244.0100 TRY |
237.5900 TRY |
239.3400 TRY |
239.3400 TRY |
| 2025-03-28 |
242.9628 TRY |
57,388.0000 |
246.8200 TRY |
238.8400 TRY |
241.0100 TRY |
243.9100 TRY |
| 2025-03-27 |
249.6081 TRY |
65,691.0000 |
248.3400 TRY |
245.2200 TRY |
246.7500 TRY |
245.5700 TRY |
| 2025-03-26 |
252.9690 TRY |
121,974.0000 |
260.1700 TRY |
244.7500 TRY |
246.5100 TRY |
245.1500 TRY |
| 2025-03-25 |
256.6470 TRY |
103,221.0000 |
260.7500 TRY |
251.5000 TRY |
255.0000 TRY |
259.7400 TRY |
| 2025-03-24 |
253.2602 TRY |
154,499.0000 |
246.8500 TRY |
240.3200 TRY |
243.8700 TRY |
261.7600 TRY |
| 2025-03-23 |
254.3999 TRY |
184,076.0000 |
243.2900 TRY |
241.8500 TRY |
244.8400 TRY |
245.6500 TRY |
| 2025-03-22 |
241.9257 TRY |
98,987.0000 |
237.0700 TRY |
234.2600 TRY |
236.0400 TRY |
243.7600 TRY |
| 2025-03-21 |
245.7201 TRY |
106,302.0000 |
251.6900 TRY |
237.7500 TRY |
240.5000 TRY |
240.9700 TRY |
| 2025-03-20 |
258.7347 TRY |
97,649.0000 |
260.7400 TRY |
249.6500 TRY |
252.4500 TRY |
251.1300 TRY |
| 2025-03-19 |
258.4235 TRY |
125,603.0000 |
257.9800 TRY |
248.9400 TRY |
257.2400 TRY |
261.7800 TRY |
| 2025-03-18 |
254.8648 TRY |
122,475.0000 |
256.5200 TRY |
249.4000 TRY |
253.1600 TRY |
254.7700 TRY |
| 2025-03-17 |
252.9262 TRY |
112,537.0000 |
248.2800 TRY |
247.5000 TRY |
249.2400 TRY |
256.4300 TRY |
| 2025-03-16 |
246.2320 TRY |
120,364.0000 |
242.9300 TRY |
239.1300 TRY |
241.7400 TRY |
248.1800 TRY |
| 2025-03-15 |
238.6739 TRY |
137,496.0000 |
229.8700 TRY |
229.2900 TRY |
231.5900 TRY |
243.0500 TRY |
| 2025-03-14 |
228.8900 TRY |
118,784.0000 |
230.6600 TRY |
225.6700 TRY |
228.7800 TRY |
229.7600 TRY |
| 2025-03-13 |
236.0303 TRY |
52,694.0000 |
238.8200 TRY |
230.5800 TRY |
231.5600 TRY |
231.9900 TRY |
| 2025-03-12 |
234.3378 TRY |
88,873.0000 |
231.3100 TRY |
228.6400 TRY |
231.6100 TRY |
239.8000 TRY |
| 2025-03-11 |
231.5584 TRY |
141,460.0000 |
230.3600 TRY |
226.0400 TRY |
228.4600 TRY |
231.5200 TRY |
| 2025-03-10 |
226.5666 TRY |
107,229.0000 |
226.7500 TRY |
214.5400 TRY |
225.0500 TRY |
229.0800 TRY |
| 2025-03-09 |
233.6574 TRY |
101,870.0000 |
239.1400 TRY |
220.0000 TRY |
226.5900 TRY |
226.7500 TRY |
| 2025-03-08 |
242.1219 TRY |
91,247.0000 |
239.7100 TRY |
236.1100 TRY |
238.7100 TRY |
238.5000 TRY |
| 2025-03-07 |
242.9614 TRY |
147,918.0000 |
248.9300 TRY |
235.5900 TRY |
240.0700 TRY |
241.2400 TRY |
| 2025-03-06 |
259.7871 TRY |
284,179.0000 |
258.4700 TRY |
249.5100 TRY |
250.8900 TRY |
250.2300 TRY |
| 2025-03-05 |
259.7538 TRY |
170,104.0000 |
260.6100 TRY |
249.4800 TRY |
258.0500 TRY |
260.8100 TRY |
| 2025-03-04 |
254.6844 TRY |
281,749.0000 |
261.1200 TRY |
240.2100 TRY |
246.4100 TRY |
263.8100 TRY |
| 2025-03-03 |
270.2682 TRY |
208,506.0000 |
277.0500 TRY |
256.2400 TRY |
261.2400 TRY |
261.2400 TRY |
| 2025-03-02 |
283.5091 TRY |
319,112.0000 |
277.6600 TRY |
268.6800 TRY |
271.2100 TRY |
276.2500 TRY |
| 2025-03-01 |
274.4200 TRY |
91,742.0000 |
275.0200 TRY |
269.9900 TRY |
272.6700 TRY |
278.9000 TRY |
| 2025-02-28 |
270.4932 TRY |
261,706.0000 |
269.0000 TRY |
258.1100 TRY |
266.0300 TRY |
274.6300 TRY |
| 2025-02-27 |
265.9928 TRY |
122,582.0000 |
259.2300 TRY |
256.0600 TRY |
262.5300 TRY |
261.9800 TRY |
| 2025-02-26 |
271.5015 TRY |
335,213.0000 |
282.6400 TRY |
257.0900 TRY |
262.8600 TRY |
261.5800 TRY |
| 2025-02-25 |
285.3525 TRY |
345,686.0000 |
292.9500 TRY |
272.2600 TRY |
280.9300 TRY |
282.0000 TRY |
| 2025-02-24 |
302.9356 TRY |
358,992.0000 |
310.0500 TRY |
291.6200 TRY |
297.3200 TRY |
295.1000 TRY |
| 2025-02-23 |
314.9268 TRY |
1,189,997.0000 |
300.8200 TRY |
298.5300 TRY |
308.4500 TRY |
310.0800 TRY |
| 2025-02-22 |
277.3523 TRY |
184,133.0000 |
276.6800 TRY |
272.0000 TRY |
273.7200 TRY |
276.8900 TRY |
| 2025-02-21 |
277.4970 TRY |
329,424.0000 |
290.9900 TRY |
270.2600 TRY |
274.8500 TRY |
276.8200 TRY |
| 2025-02-20 |
281.8151 TRY |
547,868.0000 |
276.2700 TRY |
263.6200 TRY |
267.6900 TRY |
290.0000 TRY |
| 2025-02-19 |
275.8074 TRY |
158,588.0000 |
275.9700 TRY |
270.4600 TRY |
273.8500 TRY |
275.8000 TRY |
| 2025-02-18 |
269.3159 TRY |
245,807.0000 |
262.9800 TRY |
258.7500 TRY |
263.9000 TRY |
277.1400 TRY |
| 2025-02-17 |
269.6550 TRY |
151,081.0000 |
269.7900 TRY |
262.4400 TRY |
265.0000 TRY |
263.4700 TRY |
| 2025-02-16 |
274.8794 TRY |
374,672.0000 |
275.2300 TRY |
265.5300 TRY |
269.5400 TRY |
270.2500 TRY |
| 2025-02-15 |
274.7516 TRY |
1,432,268.0000 |
255.6700 TRY |
250.0600 TRY |
260.4300 TRY |
273.6500 TRY |
| 2025-02-14 |
238.5215 TRY |
1,301,476.0000 |
211.4100 TRY |
195.0000 TRY |
198.6900 TRY |
246.5000 TRY |
| 2025-02-13 |
203.3699 TRY |
296,969.0000 |
209.1700 TRY |
190.7400 TRY |
203.0600 TRY |
202.2300 TRY |
| 2025-02-12 |
209.5515 TRY |
182,894.0000 |
209.3900 TRY |
202.3000 TRY |
204.2800 TRY |
207.8000 TRY |
| 2025-02-11 |
215.5092 TRY |
209,680.0000 |
219.0000 TRY |
211.1000 TRY |
212.4100 TRY |
212.5600 TRY |
| 2025-02-10 |
221.7473 TRY |
233,579.0000 |
222.2400 TRY |
216.8900 TRY |
217.8200 TRY |
217.9600 TRY |