AUDJPY: Avustralya Doları / Japon Yeni Arşiv

2018 Yılı Grafiği

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Ortalama Değer

AÇILIŞ 82,5317

KAPANIŞ 82,494

En Düşük

DÜŞÜK 76,9

En Yüksek

YÜKSEK 89,095

TARİH	AÇILIŞ	YÜKSEK	DÜŞÜK	KAPANIŞ
01.01.2018	88,015	88,415	87,6415	87,945
02.01.2018	87,9375	88,235	87,699	88,169
03.01.2018	88,1705	88,7085	88,086	88,6395
04.01.2018	88,6325	89,095	88,4485	89,062
07.01.2018	88,895	89,075	88,4775	88,6825
08.01.2018	88,684	88,8495	87,8685	88,0745
09.01.2018	88,078	88,175	87,215	87,297
10.01.2018	87,3085	88,0905	87,3	87,745
11.01.2018	87,747	87,895	87,398	87,8595
14.01.2018	87,8675	88,175	87,675	88,06
15.01.2018	88,059	88,416	87,724	87,8755
16.01.2018	87,896	88,997	87,84	88,8445
17.01.2018	88,8345	88,985	88,4065	88,819
18.01.2018	88,822	89,019	88,377	88,557
21.01.2018	88,4735	88,9945	88,3835	88,935
22.01.2018	88,934	89,067	87,913	88,242
23.01.2018	88,2435	88,435	87,877	88,114
24.01.2018	88,111	88,345	87,711	87,766
25.01.2018	87,76	88,4975	87,7445	88,197
28.01.2018	88,0805	88,337	87,9285	88,19
29.01.2018	88,2035	88,305	87,4675	87,9205
30.01.2018	87,9205	88,4945	87,665	87,9695
31.01.2018	87,9765	88,1295	87,492	87,9155
01.02.2018	87,902	88,006	87,275	87,2955
04.02.2018	87,085	87,515	86,1825	86,1825
05.02.2018	86,1685	86,4905	84,993	86,4375
06.02.2018	86,423	86,74	85,419	85,7165
07.02.2018	85,7195	85,981	84,522	84,5565
08.02.2018	84,591	85,4295	84,014	84,8675
11.02.2018	85,003	85,365	84,7585	85,254
12.02.2018	85,232	85,598	84,298	84,7355
13.02.2018	84,732	84,905	83,329	84,8285
14.02.2018	84,819	84,895	83,878	84,236
15.02.2018	84,242	84,6625	83,9185	84,053
18.02.2018	84,119	84,515	83,9635	84,3165
19.02.2018	84,311	84,815	84,213	84,525
20.02.2018	84,524	84,861	84,0515	84,0725
21.02.2018	84,068	84,139	83,5235	83,6795
22.02.2018	83,6655	83,8555	83,2775	83,736
25.02.2018	83,745	84,128	83,6025	83,9485
26.02.2018	83,948	84,175	83,6	83,6065
27.02.2018	83,618	83,805	82,8065	82,8675
28.02.2018	82,8735	83,171	82,136	82,418
01.03.2018	82,417	82,606	81,564	82,049
04.03.2018	82,0155	82,495	81,499	82,4495
05.03.2018	82,439	83,3235	82,1745	83,0345
06.03.2018	83,038	83,095	82,021	83,011
07.03.2018	83,0105	83,1725	82,501	82,7785
08.03.2018	82,7645	83,915	82,645	83,819
11.03.2018	83,7155	84,1035	83,674	83,778
12.03.2018	83,7765	84,526	83,5455	83,7675
13.03.2018	83,761	84,258	83,492	83,7525
14.03.2018	83,752	83,7715	82,7025	82,9305
15.03.2018	82,936	82,975	81,718	81,7865
18.03.2018	81,7595	82,005	81,259	81,8835
19.03.2018	81,887	82,197	81,612	81,851
20.03.2018	81,849	82,5775	81,4845	82,354
21.03.2018	82,352	82,4365	80,9785	80,992
22.03.2018	80,9895	81,4585	80,5085	80,6295
25.03.2018	80,6315	81,7235	80,5595	81,6615
26.03.2018	81,695	81,8965	80,868	80,8905
27.03.2018	80,9	81,975	80,7585	81,852
28.03.2018	81,8395	81,9205	81,4765	81,701
29.03.2018	81,7065	81,855	81,4855	81,6375
01.04.2018	81,7365	81,807	80,837	81,1465
02.04.2018	81,1475	81,9895	80,938	81,927
03.04.2018	81,93	82,465	81,2545	82,393
04.04.2018	82,382	82,6455	82,131	82,521
05.04.2018	82,516	82,585	81,9055	82,0595
08.04.2018	82,158	82,595	81,9695	82,208
09.04.2018	82,201	83,3755	82,07	83,2015
10.04.2018	83,196	83,295	82,672	82,801
11.04.2018	82,8185	83,3105	82,707	83,239
12.04.2018	83,2385	84,073	83,1425	83,3505
15.04.2018	83,534	83,6545	83,1105	83,342
16.04.2018	83,357	83,395	83,061	83,1085
17.04.2018	83,0885	83,575	83,0885	83,4685
18.04.2018	83,468	83,9445	82,8635	82,995
19.04.2018	82,986	83,155	82,429	82,601
22.04.2018	82,711	82,825	82,505	82,6635
23.04.2018	82,661	83,093	82,4915	82,7315
24.04.2018	82,7415	82,815	82,4575	82,7795
25.04.2018	82,7825	82,915	82,53	82,5695
26.04.2018	82,5585	82,715	82,379	82,6685
29.04.2018	82,648	82,725	82,2355	82,335
30.04.2018	82,346	82,5335	82,0365	82,315
01.05.2018	82,2955	82,6545	82,0805	82,301
02.05.2018	82,314	82,585	81,7525	82,2445
03.05.2018	82,239	82,4535	81,6755	82,27
06.05.2018	82,3015	82,3085	81,827	82,0045
07.05.2018	82,0025	82,034	81,143	81,336
08.05.2018	81,347	82,0045	81,138	81,886
09.05.2018	81,8585	82,4655	81,767	82,4045
10.05.2018	82,397	82,6735	82,245	82,5
13.05.2018	82,5155	82,795	82,436	82,5325
14.05.2018	82,5275	82,705	82,196	82,446
15.05.2018	82,4575	82,9735	82,181	82,9705
16.05.2018	82,975	83,385	82,868	83,2005
17.05.2018	83,22	83,431	83,0515	83,1875
20.05.2018	83,42	84,235	83,3205	84,1835
21.05.2018	84,1875	84,48	83,9825	84,021
22.05.2018	84,01	84,055	82,4915	83,204
23.05.2018	83,2215	83,335	82,3855	82,7705
24.05.2018	82,764	83,165	82,4165	82,5695
27.05.2018	82,978	83,068	82,4315	82,5625
28.05.2018	82,5655	82,615	81,1015	81,6385
29.05.2018	81,638	82,61	81,0295	82,4965
30.05.2018	82,488	82,675	81,9985	82,3535
31.05.2018	82,3515	82,9405	82,2105	82,8895
03.06.2018	82,792	84,025	82,79	83,9635
04.06.2018	83,9855	84,185	83,346	83,621
05.06.2018	83,599	84,505	83,589	84,495
06.06.2018	84,481	84,5355	83,399	83,633
07.06.2018	83,6305	83,7795	82,589	83,279
10.06.2018	82,9885	83,811	82,985	83,717
11.06.2018	83,6915	84,165	83,5235	83,598
12.06.2018	83,5765	83,995	83,4505	83,625
13.06.2018	83,618	83,665	82,6935	82,729
14.06.2018	82,7415	82,855	82,2765	82,356
17.06.2018	82,377	82,416	81,8935	82,071
18.06.2018	82,067	82,095	80,635	81,244
19.06.2018	81,2155	81,675	80,995	81,3095
20.06.2018	81,307	81,6485	81,075	81,148
21.06.2018	81,199	81,9325	81,031	81,8345
24.06.2018	81,753	81,885	80,9925	81,382
25.06.2018	81,376	81,458	80,9745	81,3415
26.06.2018	81,3735	81,638	80,7975	80,932
27.06.2018	80,924	81,305	80,698	81,255
28.06.2018	81,23	82,045	81,05	81,9605
01.07.2018	81,9385	82,115	80,994	81,376
02.07.2018	81,398	82,085	81,032	81,678
03.07.2018	81,698	81,9685	81,4365	81,5775
04.07.2018	81,5775	81,9315	81,2765	81,7435
05.07.2018	81,733	82,2495	81,5975	82,0855
08.07.2018	82,083	82,815	82,023	82,759
09.07.2018	82,7705	83,165	82,6525	82,7985
10.07.2018	82,8055	82,8055	82,0775	82,524
11.07.2018	82,5	83,415	82,394	83,3635
12.07.2018	83,375	83,607	82,998	83,4335
15.07.2018	83,286	83,6855	83,2265	83,3175
16.07.2018	83,3125	83,604	83,214	83,406
17.07.2018	83,414	83,565	82,844	83,4795
18.07.2018	83,5045	83,926	82,599	82,741
19.07.2018	82,7555	82,9955	82,214	82,6715
22.07.2018	82,6695	82,768	82,1435	82,1755
23.07.2018	82,1915	82,565	81,8125	82,488
24.07.2018	82,5275	82,873	82,1	82,7285
25.07.2018	82,7325	82,805	82,0055	82,05
26.07.2018	82,044	82,315	81,8675	82,153
29.07.2018	82,103	82,308	82,0505	82,2555
30.07.2018	82,2515	83,265	82,151	83,041
31.07.2018	83,095	83,135	82,4825	82,7205
01.08.2018	82,775	82,775	81,976	82,179
02.08.2018	82,169	82,621	82,1175	82,3635
05.08.2018	82,292	82,4275	82,18	82,294
06.08.2018	82,2935	82,7605	82,183	82,651
07.08.2018	82,655	82,805	82,085	82,478
08.08.2018	82,432	82,655	81,9005	81,9005
09.08.2018	81,896	82,015	80,621	80,9285
12.08.2018	80,3875	80,855	79,9905	80,533
13.08.2018	80,4685	80,812	80,2325	80,4835
14.08.2018	80,505	80,571	79,708	80,182
15.08.2018	80,1415	80,8205	79,853	80,5265
16.08.2018	80,5125	80,985	80,1085	80,8345
19.08.2018	80,9135	80,955	80,5955	80,779
20.08.2018	80,777	81,487	80,595	81,2515
21.08.2018	81,278	81,367	80,9175	81,251
22.08.2018	81,2375	81,3255	80,5755	80,6685
23.08.2018	80,653	81,6985	80,601	81,5135
26.08.2018	81,5895	81,7395	81,1885	81,6185
27.08.2018	81,5985	81,7785	81,4285	81,593
28.08.2018	81,592	81,7975	81,054	81,655
29.08.2018	81,6475	81,715	80,499	80,632
30.08.2018	80,5645	80,7065	79,6435	79,8805
02.09.2018	79,9255	80,2655	79,5375	80,125
03.09.2018	80,1165	80,455	79,7385	79,982
04.09.2018	79,9735	80,585	79,6135	80,2235
05.09.2018	80,2075	80,2795	79,5685	79,7535
06.09.2018	79,759	79,7615	78,6945	78,8715
09.09.2018	78,8815	79,265	78,769	79,061
10.09.2018	79,061	79,51	78,91	79,463
11.09.2018	79,3655	80,009	79,079	79,7635
12.09.2018	79,7755	80,7995	79,708	80,494
13.09.2018	80,5065	80,705	80,088	80,153
16.09.2018	80,174	80,5985	79,958	80,29
17.09.2018	80,3735	81,135	79,781	81,115
18.09.2018	81,0505	81,656	81,0205	81,5445
19.09.2018	81,5425	82,035	81,3225	82,02
20.09.2018	82,024	82,356	81,8945	82,0395
23.09.2018	81,6695	82,005	81,5915	81,809
24.09.2018	81,816	82,039	81,6655	81,902
25.09.2018	81,908	82,4835	81,7745	81,8015
26.09.2018	81,786	81,955	81,32	81,7135
27.09.2018	81,721	82,2065	81,6435	82,1565
30.09.2018	82,195	82,405	82,074	82,3385
01.10.2018	82,253	82,466	81,3825	81,6965
02.10.2018	81,6845	81,921	81,326	81,35
03.10.2018	81,3455	81,435	80,3815	80,6265
04.10.2018	80,5985	80,765	80,003	80,1575
07.10.2018	80,32	80,425	79,761	80,1475
08.10.2018	80,154	80,295	79,8275	80,2265
09.10.2018	80,2285	80,605	79,0975	79,207
10.10.2018	79,267	80,154	79,0575	79,9035
11.10.2018	79,902	80,162	79,4995	79,8105
14.10.2018	79,7695	79,9715	79,4835	79,7015
15.10.2018	79,6955	80,225	79,6895	80,1625
16.10.2018	80,163	80,3385	79,681	80,0875
17.10.2018	80,0765	80,455	79,5035	79,6475
18.10.2018	79,6535	80,486	79,55	80,116
21.10.2018	80,1215	80,314	79,6495	79,892
22.10.2018	79,893	79,917	79,0495	79,67
23.10.2018	79,6775	80,035	79,1635	79,2675
24.10.2018	79,2395	79,8	79,001	79,587
25.10.2018	79,606	79,624	78,567	79,327
28.10.2018	79,4005	79,7615	79,1125	79,2925
29.10.2018	79,28	80,365	79,267	80,3565
30.10.2018	80,3995	80,4235	79,858	79,8915
31.10.2018	79,8855	81,265	79,8415	81,2315
01.11.2018	81,2125	81,9435	81,0315	81,4315
04.11.2018	81,345	81,706	81,2485	81,647
05.11.2018	81,651	81,985	81,61	81,972
06.11.2018	81,9805	82,674	81,8895	82,6235
07.11.2018	82,625	83,045	82,516	82,6915
08.11.2018	82,6965	82,8765	82,1205	82,253
11.11.2018	82,055	82,513	81,678	81,697
12.11.2018	81,714	82,3645	81,3935	82,043
13.11.2018	82,038	82,4685	81,792	82,169
14.11.2018	82,1935	82,893	82,0905	82,663
15.11.2018	82,6735	82,8185	82,1205	82,736
18.11.2018	82,395	82,625	81,8785	82,06
19.11.2018	82,06	82,22	81,27	81,36
20.11.2018	81,36	82,23	81,19	82,11
21.11.2018	82,11	82,22	81,7	81,91
22.11.2018	81,91	81,99	81,42	81,64
25.11.2018	81,67	82,38	81,58	82,14
26.11.2018	82,14	82,56	81,82	82,23
27.11.2018	82,23	83,19	82,17	83,06
28.11.2018	83,06	83,19	82,74	82,96
29.11.2018	82,96	83,09	82,74	82,96
02.12.2018	83,98	84,01	83,45	83,56
03.12.2018	83,57	83,67	82,57	82,78
04.12.2018	82,77	82,99	82,17	82,3
05.12.2018	82,31	82,33	80,93	81,56
06.12.2018	81,56	81,68	81,09	81,16
09.12.2018	80,76	81,52	80,73	81,39
10.12.2018	81,4	81,81	81,23	81,67
11.12.2018	81,665	82,07	81,625	81,69
12.12.2018	81,7	82,21	81,65	82,09
13.12.2018	82,08	82,15	81,26	81,4
16.12.2018	81,31	81,51	80,83	80,9
17.12.2018	80,91	81,2	80,66	80,82
18.12.2018	80,82	81,02	79,56	80,01
19.12.2018	80	80,21	78,84	79,15
20.12.2018	79,14	79,27	78,34	78,36
23.12.2018	78,08	78,5	77,74	77,82
24.12.2018	77,86	78,02	77,47	77,47
25.12.2018	77,52	78,73	77,43	78,72
26.12.2018	78,73	78,74	77,53	78,05
27.12.2018	78,06	78,12	77,56	77,58
30.12.2018	77,81	78,06	77,16	77,21
31.12.2018	77,2	77,56	76,9	77,43

Menü

Hemen ücretsiz hesabını oluştur!

AUDJPY: Avustralya Doları / Japon Yeni Arşiv

2018 Yılı Grafiği

Ortalama Değer

En Düşük

En Yüksek

Menü

Hemen ücretsiz hesabını oluştur!

Piyasa Verileri

AUDJPY: Avustralya Doları / Japon Yeni Arşiv

2018 Yılı Grafiği

Ortalama Değer

En Düşük

En Yüksek