Market [unlinked] / TRY
Identifier on Binance: PORTOTRY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-24 |
48.0626 TRY |
39,699.1200 |
48.5300 TRY |
47.0300 TRY |
47.1700 TRY |
47.0300 TRY |
| 2025-01-23 |
48.1819 TRY |
64,797.7500 |
48.3800 TRY |
46.6900 TRY |
47.0500 TRY |
48.1500 TRY |
| 2025-01-22 |
48.0499 TRY |
15,553.6400 |
47.5900 TRY |
47.4500 TRY |
47.6300 TRY |
48.1900 TRY |
| 2025-01-21 |
47.3030 TRY |
43,286.0500 |
46.6400 TRY |
45.5000 TRY |
45.9300 TRY |
47.4700 TRY |
| 2025-01-20 |
48.2760 TRY |
176,866.7500 |
46.9000 TRY |
45.8000 TRY |
46.4000 TRY |
46.6300 TRY |
| 2025-01-19 |
49.5829 TRY |
155,423.6300 |
52.2800 TRY |
47.0500 TRY |
48.1700 TRY |
47.0600 TRY |
| 2025-01-18 |
52.2854 TRY |
48,380.3000 |
54.6700 TRY |
51.0000 TRY |
51.7700 TRY |
51.9400 TRY |
| 2025-01-17 |
54.2628 TRY |
53,756.1300 |
52.6500 TRY |
52.6500 TRY |
53.0900 TRY |
54.8500 TRY |
| 2025-01-16 |
53.2366 TRY |
66,187.4900 |
53.3500 TRY |
52.0900 TRY |
52.8700 TRY |
52.6600 TRY |
| 2025-01-15 |
52.0327 TRY |
70,421.2000 |
51.1500 TRY |
50.3600 TRY |
50.6400 TRY |
53.0600 TRY |
| 2025-01-14 |
50.6087 TRY |
92,073.7000 |
49.0000 TRY |
48.9200 TRY |
49.0000 TRY |
50.9200 TRY |
| 2025-01-13 |
48.3386 TRY |
136,765.9000 |
50.7500 TRY |
46.3000 TRY |
47.1500 TRY |
49.1900 TRY |
| 2025-01-12 |
51.2204 TRY |
105,274.0900 |
51.1200 TRY |
50.4600 TRY |
50.7700 TRY |
50.5000 TRY |
| 2025-01-11 |
51.7856 TRY |
70,579.3500 |
51.3800 TRY |
50.7600 TRY |
51.0700 TRY |
51.0700 TRY |
| 2025-01-10 |
51.4411 TRY |
111,962.0400 |
50.7600 TRY |
50.3900 TRY |
50.9000 TRY |
51.5300 TRY |
| 2025-01-09 |
50.5336 TRY |
100,302.9900 |
51.0600 TRY |
49.2000 TRY |
49.8500 TRY |
50.1200 TRY |
| 2025-01-08 |
51.3472 TRY |
121,820.2800 |
53.1200 TRY |
49.5700 TRY |
50.3400 TRY |
50.9700 TRY |
| 2025-01-07 |
56.4120 TRY |
196,971.5900 |
57.6500 TRY |
52.7100 TRY |
53.0900 TRY |
53.1700 TRY |
| 2025-01-06 |
57.4498 TRY |
70,342.7700 |
57.1000 TRY |
56.5000 TRY |
56.7800 TRY |
57.3400 TRY |
| 2025-01-05 |
57.4201 TRY |
95,401.8100 |
56.9800 TRY |
56.3700 TRY |
56.9500 TRY |
57.4200 TRY |
| 2025-01-04 |
56.7874 TRY |
75,795.0500 |
56.7900 TRY |
56.0700 TRY |
56.5800 TRY |
56.9100 TRY |
| 2025-01-03 |
55.9635 TRY |
66,388.6300 |
55.2500 TRY |
54.7600 TRY |
54.9800 TRY |
56.8000 TRY |
| 2025-01-02 |
55.2895 TRY |
98,776.1700 |
54.0900 TRY |
53.9000 TRY |
54.5100 TRY |
55.1300 TRY |
| 2025-01-01 |
53.4618 TRY |
116,130.2300 |
53.4900 TRY |
52.7300 TRY |
53.1100 TRY |
53.9000 TRY |
| 2024-12-31 |
54.1411 TRY |
68,081.5200 |
54.2400 TRY |
53.1500 TRY |
53.4200 TRY |
53.2200 TRY |
| 2024-12-30 |
54.8365 TRY |
125,492.8200 |
55.6600 TRY |
53.7100 TRY |
54.3900 TRY |
54.4900 TRY |
| 2024-12-29 |
56.7228 TRY |
62,686.9200 |
57.6200 TRY |
55.2000 TRY |
55.3700 TRY |
55.2000 TRY |
| 2024-12-28 |
57.0308 TRY |
56,141.3800 |
56.2800 TRY |
55.9700 TRY |
56.2200 TRY |
57.6400 TRY |
| 2024-12-27 |
55.8712 TRY |
66,872.3200 |
55.3800 TRY |
54.5800 TRY |
55.1500 TRY |
56.0700 TRY |
| 2024-12-26 |
56.1504 TRY |
131,681.6400 |
57.7700 TRY |
54.1900 TRY |
54.9200 TRY |
54.7800 TRY |
| 2024-12-25 |
57.3956 TRY |
89,461.8800 |
58.1800 TRY |
56.8300 TRY |
57.3200 TRY |
57.2500 TRY |
| 2024-12-24 |
57.7230 TRY |
60,867.0600 |
58.1000 TRY |
56.6900 TRY |
56.9700 TRY |
57.9700 TRY |
| 2024-12-23 |
56.7401 TRY |
54,971.1400 |
55.4000 TRY |
54.7400 TRY |
55.4000 TRY |
56.2700 TRY |
| 2024-12-22 |
56.7189 TRY |
76,397.4100 |
56.2000 TRY |
54.2500 TRY |
55.3200 TRY |
55.5100 TRY |
| 2024-12-21 |
57.2682 TRY |
59,112.2400 |
57.5100 TRY |
55.2000 TRY |
55.8000 TRY |
56.1600 TRY |
| 2024-12-20 |
54.6638 TRY |
79,960.8400 |
55.5000 TRY |
51.4900 TRY |
53.2700 TRY |
57.3600 TRY |
| 2024-12-19 |
57.4120 TRY |
78,131.3900 |
57.9100 TRY |
53.4000 TRY |
54.9500 TRY |
55.9200 TRY |
| 2024-12-18 |
60.6683 TRY |
140,424.0500 |
63.1100 TRY |
58.2300 TRY |
58.3100 TRY |
58.3000 TRY |
| 2024-12-17 |
64.8357 TRY |
99,467.6800 |
66.2900 TRY |
62.4200 TRY |
63.1000 TRY |
63.0100 TRY |
| 2024-12-16 |
66.6928 TRY |
72,791.9900 |
69.1000 TRY |
65.0700 TRY |
65.8100 TRY |
67.2900 TRY |
| 2024-12-15 |
68.6661 TRY |
64,318.4000 |
68.5100 TRY |
67.2500 TRY |
67.9700 TRY |
67.6700 TRY |
| 2024-12-14 |
69.5821 TRY |
218,229.8600 |
69.5000 TRY |
66.8700 TRY |
67.6600 TRY |
68.5600 TRY |
| 2024-12-13 |
71.3469 TRY |
738,231.5200 |
70.1000 TRY |
68.3200 TRY |
69.4100 TRY |
69.1500 TRY |
| 2024-12-12 |
68.1634 TRY |
156,859.9700 |
66.0400 TRY |
65.5500 TRY |
66.0500 TRY |
69.4700 TRY |
| 2024-12-11 |
65.6170 TRY |
106,415.5400 |
63.3200 TRY |
61.2600 TRY |
62.3400 TRY |
66.1700 TRY |
| 2024-12-10 |
63.4357 TRY |
131,924.6400 |
64.6800 TRY |
59.8900 TRY |
61.1400 TRY |
63.5500 TRY |
| 2024-12-09 |
69.3456 TRY |
346,007.7600 |
76.9400 TRY |
60.6500 TRY |
64.2700 TRY |
64.6600 TRY |
| 2024-12-08 |
79.9889 TRY |
1,408,592.2400 |
72.9100 TRY |
71.8200 TRY |
72.2600 TRY |
76.3800 TRY |
| 2024-12-07 |
73.7104 TRY |
94,628.0200 |
74.1700 TRY |
72.3700 TRY |
72.7500 TRY |
73.5500 TRY |
| 2024-12-06 |
72.7810 TRY |
105,298.5800 |
72.0900 TRY |
70.2000 TRY |
71.4900 TRY |
73.7000 TRY |