AUDSEK
AUDSEK
16:03:01
6.7164 kr
-0.0080 (%-0.12)
Önceki Kapanış: 6.7244·
Volatilite: 0.3600
Düşük₺6.7104
Yüksek₺6.7346
Piyasa Verileri
Spot Piyasa
A:6.7138
S:6.719
Önceki haftaya göre (WoW)
+0.82%
Önceki aya göre (MoM)
+1.16%
Yılbaşından bugüne (YTD)
+9.31%
Önceki yıla göre (YoY)
+6.97%
AUDSEK: Avustralya Doları / İsveç Kronu Arşiv
2020 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 6,3119
KAPANIŞ 6,3129
En Düşük
DÜŞÜK 6,1552
En Yüksek
YÜKSEK 6,4577
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 10.08.2020 | 6,2614 | 6,2741 | 6,2513 | 6,2572 |
| 11.08.2020 | 6,2584 | 6,2659 | 6,2049 | 6,2255 |
| 12.08.2020 | 6,2235 | 6,2301 | 6,2065 | 6,2105 |
| 13.08.2020 | 6,2122 | 6,2421 | 6,202 | 6,2311 |
| 16.08.2020 | 6,2298 | 6,2768 | 6,2184 | 6,2705 |
| 17.08.2020 | 6,2684 | 6,2815 | 6,2462 | 6,2638 |
| 18.08.2020 | 6,2659 | 6,2838 | 6,2293 | 6,2527 |
| 19.08.2020 | 6,2443 | 6,2717 | 6,2334 | 6,2681 |
| 20.08.2020 | 6,2644 | 6,3105 | 6,2562 | 6,3006 |
| 23.08.2020 | 6,2988 | 6,3108 | 6,2782 | 6,2969 |
| 24.08.2020 | 6,2989 | 6,3095 | 6,269 | 6,2979 |
| 25.08.2020 | 6,2985 | 6,3219 | 6,2887 | 6,3054 |
| 26.08.2020 | 6,3065 | 6,3379 | 6,2896 | 6,3344 |
| 27.08.2020 | 6,3384 | 6,3623 | 6,3016 | 6,3477 |
| 30.08.2020 | 6,3533 | 6,3896 | 6,3382 | 6,38 |
| 31.08.2020 | 6,3783 | 6,4089 | 6,3613 | 6,4027 |
| 01.09.2020 | 6,4032 | 6,4102 | 6,3649 | 6,398 |
| 02.09.2020 | 6,3917 | 6,4033 | 6,3495 | 6,3555 |
| 03.09.2020 | 6,3556 | 6,3809 | 6,3366 | 6,3678 |
| 06.09.2020 | 6,3661 | 6,3921 | 6,3445 | 6,3832 |
| 07.09.2020 | 6,3811 | 6,4096 | 6,3552 | 6,3732 |
| 08.09.2020 | 6,3721 | 6,3893 | 6,3506 | 6,3698 |
| 09.09.2020 | 6,3683 | 6,3797 | 6,3486 | 6,3685 |
| 10.09.2020 | 6,3692 | 6,4007 | 6,3589 | 6,3896 |
| 13.09.2020 | 6,3894 | 6,4032 | 6,3707 | 6,3938 |
| 14.09.2020 | 6,3926 | 6,4363 | 6,3812 | 6,4207 |
| 15.09.2020 | 6,4228 | 6,4498 | 6,4147 | 6,43 |
| 16.09.2020 | 6,4324 | 6,4577 | 6,4108 | 6,4166 |
| 17.09.2020 | 6,4158 | 6,4287 | 6,3801 | 6,3867 |
| 20.09.2020 | 6,3885 | 6,4254 | 6,3675 | 6,3906 |
| 21.09.2020 | 6,393 | 6,4021 | 6,3658 | 6,3908 |
| 22.09.2020 | 6,3899 | 6,3981 | 6,3443 | 6,373 |
| 23.09.2020 | 6,3726 | 6,429 | 6,3489 | 6,4122 |
| 24.09.2020 | 6,4109 | 6,4479 | 6,3963 | 6,4184 |
| 27.09.2020 | 6,4253 | 6,4445 | 6,3796 | 6,3969 |
| 28.09.2020 | 6,3927 | 6,4286 | 6,3819 | 6,3939 |
| 29.09.2020 | 6,3937 | 6,442 | 6,3795 | 6,4153 |
| 30.09.2020 | 6,4163 | 6,4322 | 6,4036 | 6,407 |
| 01.10.2020 | 6,406 | 6,4141 | 6,3617 | 6,3937 |
| 04.10.2020 | 6,3959 | 6,4137 | 6,3822 | 6,3891 |
| 05.10.2020 | 6,3889 | 6,4078 | 6,3534 | 6,3641 |
| 06.10.2020 | 6,3642 | 6,3864 | 6,3361 | 6,3423 |
| 07.10.2020 | 6,3425 | 6,3665 | 6,3287 | 6,3544 |
| 08.10.2020 | 6,3519 | 6,3685 | 6,349 | 6,3618 |
| 11.10.2020 | 6,3634 | 6,3733 | 6,3399 | 6,3431 |
| 12.10.2020 | 6,3398 | 6,3557 | 6,2951 | 6,3232 |
| 13.10.2020 | 6,3218 | 6,3383 | 6,3106 | 6,3193 |
| 14.10.2020 | 6,3181 | 6,326 | 6,2608 | 6,2947 |
| 15.10.2020 | 6,2931 | 6,3023 | 6,2515 | 6,2587 |
| 18.10.2020 | 6,2618 | 6,2916 | 6,2343 | 6,2369 |
| 19.10.2020 | 6,2334 | 6,2431 | 6,1624 | 6,1665 |
| 20.10.2020 | 6,1649 | 6,2231 | 6,1552 | 6,2142 |
| 21.10.2020 | 6,2114 | 6,2494 | 6,2016 | 6,243 |
| 22.10.2020 | 6,2406 | 6,2632 | 6,2282 | 6,2431 |
| 25.10.2020 | 6,2407 | 6,2614 | 6,2169 | 6,2298 |
| 26.10.2020 | 6,229 | 6,2453 | 6,206 | 6,2194 |
| 27.10.2020 | 6,2166 | 6,2557 | 6,2105 | 6,2318 |
| 28.10.2020 | 6,2343 | 6,2833 | 6,218 | 6,2773 |
| 29.10.2020 | 6,2791 | 6,29 | 6,2448 | 6,2516 |
| 01.11.2020 | 6,2467 | 6,2969 | 6,2253 | 6,2909 |
| 02.11.2020 | 6,2906 | 6,3386 | 6,2623 | 6,3207 |
| 03.11.2020 | 6,3206 | 6,3519 | 6,2676 | 6,305 |
| 04.11.2020 | 6,3051 | 6,3476 | 6,2787 | 6,3368 |
| 05.11.2020 | 6,336 | 6,347 | 6,2637 | 6,2651 |
| 08.11.2020 | 6,2809 | 6,3048 | 6,2674 | 6,285 |
| 09.11.2020 | 6,2858 | 6,3022 | 6,2579 | 6,2724 |
| 10.11.2020 | 6,2728 | 6,3123 | 6,268 | 6,2905 |
| 11.11.2020 | 6,2937 | 6,2985 | 6,2477 | 6,2533 |
| 12.11.2020 | 6,2528 | 6,323 | 6,23 | 6,3188 |
| 15.11.2020 | 6,312 | 6,3319 | 6,2991 | 6,313 |
| 16.11.2020 | 6,3128 | 6,3177 | 6,2818 | 6,2939 |
| 17.11.2020 | 6,2941 | 6,3002 | 6,2739 | 6,2745 |
| 18.11.2020 | 6,2764 | 6,291 | 6,2631 | 6,2665 |
| 19.11.2020 | 6,2666 | 6,3051 | 6,2515 | 6,3003 |
| 22.11.2020 | 6,2961 | 6,3085 | 6,2769 | 6,2931 |
| 23.11.2020 | 6,2922 | 6,3308 | 6,2714 | 6,2885 |
| 24.11.2020 | 6,2881 | 6,3063 | 6,249 | 6,2548 |
| 25.11.2020 | 6,255 | 6,2915 | 6,2504 | 6,2815 |
| 26.11.2020 | 6,2725 | 6,3008 | 6,2694 | 6,2776 |
| 29.11.2020 | 6,2841 | 6,3039 | 6,2357 | 6,2951 |
| 30.11.2020 | 6,2946 | 6,3114 | 6,2478 | 6,2481 |
| 01.12.2020 | 6,2483 | 6,2925 | 6,2431 | 6,2767 |
| 02.12.2020 | 6,2772 | 6,3092 | 6,2641 | 6,2865 |
| 03.12.2020 | 6,2855 | 6,2912 | 6,249 | 6,279 |
| 06.12.2020 | 6,2787 | 6,297 | 6,2163 | 6,2383 |
| 07.12.2020 | 6,2385 | 6,2875 | 6,2249 | 6,2759 |
| 08.12.2020 | 6,2763 | 6,3515 | 6,2677 | 6,3177 |
| 09.12.2020 | 6,3166 | 6,3659 | 6,3022 | 6,3614 |
| 10.12.2020 | 6,3619 | 6,3937 | 6,3501 | 6,3706 |
| 13.12.2020 | 6,3777 | 6,3788 | 6,3271 | 6,3283 |
| 14.12.2020 | 6,3279 | 6,3417 | 6,3031 | 6,3326 |
| 15.12.2020 | 6,3321 | 6,3437 | 6,3047 | 6,3314 |
| 16.12.2020 | 6,3316 | 6,3517 | 6,2892 | 6,3086 |
| 17.12.2020 | 6,3072 | 6,3158 | 6,2651 | 6,298 |
| 20.12.2020 | 6,286 | 6,3157 | 6,2246 | 6,2584 |
| 21.12.2020 | 6,2594 | 6,2837 | 6,2309 | 6,2761 |
| 22.12.2020 | 6,2768 | 6,2965 | 6,2716 | 6,2833 |
| 23.12.2020 | 6,2818 | 6,2958 | 6,2651 | 6,273 |
| 24.12.2020 | 6,2702 | 6,3058 | 6,2546 | 6,2732 |
| 27.12.2020 | 6,2744 | 6,2943 | 6,2552 | 6,2742 |
| 28.12.2020 | 6,2747 | 6,2903 | 6,2273 | 6,2424 |
| 29.12.2020 | 6,2447 | 6,3016 | 6,2303 | 6,3014 |
| 30.12.2020 | 6,3004 | 6,3506 | 6,2796 | 6,3428 |
| 31.12.2020 | 6,3419 | 6,3676 | 6,3247 | 6,3313 |