BGNTRY
BGNTRY
03:00:04
27.2275 ₺
-0.1023 (%-0.37)
Önceki Kapanış: 27.3298
Düşük₺27.2275
Yüksek₺27.2275
Piyasa Verileri
Spot Piyasa
A:27.1073
S:27.3477
Önceki haftaya göre (WoW)
-0.63%
Önceki aya göre (MoM)
-0.52%
Yılbaşından bugüne (YTD)
+5.37%
Önceki yıla göre (YoY)
+17.18%
BGNTRY: Bulgar Levası / Türk Lirası Arşiv
2020 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4,3283
KAPANIŞ 4,3334
En Düşük
DÜŞÜK 3,6658
En Yüksek
YÜKSEK 5,2154
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 31.03.2020 | 3,718 | 3,7637 | 3,7169 | 3,7592 |
| 01.04.2020 | 3,7605 | 3,7678 | 3,6674 | 3,6846 |
| 02.04.2020 | 3,6881 | 3,735 | 3,6658 | 3,7271 |
| 05.04.2020 | 3,7246 | 3,7532 | 3,6842 | 3,7433 |
| 06.04.2020 | 3,7455 | 3,7798 | 3,7235 | 3,7694 |
| 07.04.2020 | 3,7724 | 3,7857 | 3,7577 | 3,7674 |
| 08.04.2020 | 3,7696 | 3,7766 | 3,7069 | 3,7285 |
| 09.04.2020 | 3,7232 | 3,7641 | 3,7188 | 3,7446 |
| 12.04.2020 | 3,7402 | 3,8071 | 3,7394 | 3,7747 |
| 13.04.2020 | 3,7774 | 3,8313 | 3,7693 | 3,8263 |
| 14.04.2020 | 3,8293 | 3,8721 | 3,813 | 3,8567 |
| 15.04.2020 | 3,8565 | 3,8669 | 3,8367 | 3,8517 |
| 16.04.2020 | 3,8523 | 3,8652 | 3,7972 | 3,8515 |
| 19.04.2020 | 3,852 | 3,8642 | 3,8206 | 3,8561 |
| 20.04.2020 | 3,8551 | 3,887 | 3,8457 | 3,8769 |
| 21.04.2020 | 3,8762 | 3,893 | 3,8579 | 3,8629 |
| 22.04.2020 | 3,864 | 3,8686 | 3,8224 | 3,8294 |
| 23.04.2020 | 3,8288 | 3,8647 | 3,8213 | 3,8523 |
| 26.04.2020 | 3,8517 | 3,8795 | 3,8501 | 3,8677 |
| 27.04.2020 | 3,8679 | 3,8957 | 3,8607 | 3,8641 |
| 28.04.2020 | 3,8627 | 3,8853 | 3,8543 | 3,8632 |
| 29.04.2020 | 3,8655 | 3,9209 | 3,854 | 3,9114 |
| 30.04.2020 | 3,9119 | 3,964 | 3,9064 | 3,9385 |
| 03.05.2020 | 3,929 | 3,9478 | 3,9146 | 3,9292 |
| 04.05.2020 | 3,9297 | 3,9434 | 3,9121 | 3,9223 |
| 05.05.2020 | 3,9135 | 3,9824 | 3,9135 | 3,9739 |
| 06.05.2020 | 3,9769 | 4,0169 | 3,9066 | 3,9384 |
| 07.05.2020 | 3,9337 | 3,9893 | 3,9127 | 3,9298 |
| 10.05.2020 | 3,9308 | 3,9422 | 3,9067 | 3,9106 |
| 11.05.2020 | 3,9086 | 3,9188 | 3,8703 | 3,8829 |
| 12.05.2020 | 3,8831 | 3,8875 | 3,8552 | 3,8554 |
| 13.05.2020 | 3,8587 | 3,8653 | 3,8089 | 3,8256 |
| 14.05.2020 | 3,8262 | 3,8386 | 3,8123 | 3,8143 |
| 17.05.2020 | 3,8158 | 3,8462 | 3,7805 | 3,8403 |
| 18.05.2020 | 3,8419 | 3,8487 | 3,7828 | 3,7855 |
| 19.05.2020 | 3,7841 | 3,8198 | 3,7784 | 3,8124 |
| 20.05.2020 | 3,8116 | 3,8279 | 3,7993 | 3,8054 |
| 21.05.2020 | 3,8062 | 3,8116 | 3,7856 | 3,799 |
| 24.05.2020 | 3,7982 | 3,8001 | 3,7887 | 3,7971 |
| 25.05.2020 | 3,7961 | 3,8073 | 3,7583 | 3,7745 |
| 26.05.2020 | 3,7739 | 3,8217 | 3,76 | 3,8149 |
| 27.05.2020 | 3,8142 | 3,8663 | 3,8064 | 3,8593 |
| 28.05.2020 | 3,8589 | 3,8955 | 3,8543 | 3,8686 |
| 31.05.2020 | 3,8732 | 3,8876 | 3,8515 | 3,8757 |
| 01.06.2020 | 3,8766 | 3,8924 | 3,8177 | 3,8289 |
| 02.06.2020 | 3,8249 | 3,8853 | 3,8128 | 3,8675 |
| 03.06.2020 | 3,8631 | 3,9277 | 3,8515 | 3,9168 |
| 04.06.2020 | 3,9152 | 3,9352 | 3,8963 | 3,9029 |
| 07.06.2020 | 3,9013 | 3,9309 | 3,894 | 3,9191 |
| 08.06.2020 | 3,9203 | 3,9512 | 3,904 | 3,9383 |
| 09.06.2020 | 3,9408 | 3,9626 | 3,9317 | 3,9375 |
| 10.06.2020 | 3,9417 | 3,989 | 3,9287 | 3,9536 |
| 11.06.2020 | 3,9529 | 3,9602 | 3,9156 | 3,922 |
| 14.06.2020 | 3,9247 | 3,9674 | 3,915 | 3,9549 |
| 15.06.2020 | 3,9364 | 3,9671 | 3,9288 | 3,9426 |
| 16.06.2020 | 3,9444 | 3,9515 | 3,9287 | 3,9364 |
| 17.06.2020 | 3,9356 | 3,9515 | 3,925 | 3,9315 |
| 18.06.2020 | 3,9305 | 3,9453 | 3,9066 | 3,9187 |
| 21.06.2020 | 3,9193 | 3,9453 | 3,905 | 3,9399 |
| 22.06.2020 | 3,9421 | 3,9781 | 3,9358 | 3,9626 |
| 23.06.2020 | 3,9615 | 3,9702 | 3,9418 | 3,9458 |
| 24.06.2020 | 3,9462 | 3,9489 | 3,9205 | 3,9334 |
| 25.06.2020 | 3,9335 | 3,94 | 3,925 | 3,934 |
| 28.06.2020 | 3,9334 | 3,9577 | 3,9258 | 3,9408 |
| 29.06.2020 | 3,941 | 3,9465 | 3,9224 | 3,9359 |
| 30.06.2020 | 3,9364 | 3,9519 | 3,9219 | 3,9411 |
| 01.07.2020 | 3,9407 | 3,9633 | 3,9337 | 3,9409 |
| 02.07.2020 | 3,9389 | 3,9602 | 3,9307 | 3,9518 |
| 05.07.2020 | 3,9461 | 3,9856 | 3,9396 | 3,9705 |
| 06.07.2020 | 3,9702 | 3,9801 | 3,9516 | 3,9567 |
| 07.07.2020 | 3,9561 | 3,9849 | 3,9463 | 3,9761 |
| 08.07.2020 | 3,9787 | 3,9937 | 3,9609 | 3,9626 |
| 09.07.2020 | 3,9608 | 3,9776 | 3,9514 | 3,9696 |
| 12.07.2020 | 3,967 | 3,9923 | 3,9654 | 3,98 |
| 13.07.2020 | 3,9828 | 4,0058 | 3,9754 | 4,0015 |
| 14.07.2020 | 4,0025 | 4,0208 | 3,996 | 4,0013 |
| 15.07.2020 | 4,0027 | 4,0133 | 3,9891 | 3,993 |
| 16.07.2020 | 3,993 | 4,023 | 3,9881 | 4,0085 |
| 19.07.2020 | 4,0111 | 4,0235 | 3,9981 | 4,0152 |
| 20.07.2020 | 4,0138 | 4,0288 | 4,0007 | 4,0203 |
| 21.07.2020 | 4,0236 | 4,0643 | 4,0202 | 4,0526 |
| 22.07.2020 | 4,0529 | 4,069 | 4,0412 | 4,0578 |
| 23.07.2020 | 4,0565 | 4,0834 | 4,0506 | 4,0812 |
| 26.07.2020 | 4,0794 | 4,2016 | 4,066 | 4,1277 |
| 27.07.2020 | 4,1232 | 4,1857 | 4,1125 | 4,1569 |
| 28.07.2020 | 4,153 | 4,2307 | 4,1486 | 4,2121 |
| 29.07.2020 | 4,2072 | 4,2439 | 4,1844 | 4,2384 |
| 30.07.2020 | 4,2322 | 4,2494 | 4,1898 | 4,1989 |
| 02.08.2020 | 4,1959 | 4,2189 | 4,1812 | 4,1882 |
| 03.08.2020 | 4,1811 | 4,2163 | 4,1631 | 4,1805 |
| 04.08.2020 | 4,1754 | 4,308 | 4,1556 | 4,2854 |
| 05.08.2020 | 4,285 | 4,4355 | 4,2606 | 4,4005 |
| 06.08.2020 | 4,4053 | 4,4578 | 4,3128 | 4,3667 |
| 09.08.2020 | 4,3716 | 4,4653 | 4,3394 | 4,4051 |
| 10.08.2020 | 4,4047 | 4,4174 | 4,3179 | 4,3353 |
| 11.08.2020 | 4,3383 | 4,4252 | 4,3174 | 4,4198 |
| 12.08.2020 | 4,4203 | 4,4577 | 4,4051 | 4,4352 |
| 13.08.2020 | 4,4327 | 4,4761 | 4,4196 | 4,457 |
| 16.08.2020 | 4,4558 | 4,4939 | 4,4544 | 4,4821 |
| 17.08.2020 | 4,4826 | 4,5117 | 4,4704 | 4,4961 |
| 18.08.2020 | 4,5016 | 4,5128 | 4,3917 | 4,4159 |
| 19.08.2020 | 4,4144 | 4,458 | 4,3987 | 4,4268 |
| 20.08.2020 | 4,4261 | 4,457 | 4,3407 | 4,4171 |
| 23.08.2020 | 4,4144 | 4,4693 | 4,3719 | 4,4482 |
| 24.08.2020 | 4,4461 | 4,4822 | 4,4337 | 4,4749 |
| 25.08.2020 | 4,4597 | 4,4918 | 4,4297 | 4,4564 |
| 26.08.2020 | 4,4586 | 4,467 | 4,4227 | 4,4459 |
| 27.08.2020 | 4,4408 | 4,4722 | 4,4327 | 4,4514 |
| 30.08.2020 | 4,4487 | 4,5109 | 4,4366 | 4,4853 |
| 31.08.2020 | 4,4843 | 4,5239 | 4,4697 | 4,4881 |
| 01.09.2020 | 4,4911 | 4,4959 | 4,464 | 4,476 |
| 02.09.2020 | 4,4789 | 4,5185 | 4,4587 | 4,506 |
| 03.09.2020 | 4,5063 | 4,5152 | 4,4535 | 4,4857 |
| 06.09.2020 | 4,4878 | 4,5062 | 4,4659 | 4,4969 |
| 07.09.2020 | 4,4972 | 4,5235 | 4,4895 | 4,506 |
| 08.09.2020 | 4,507 | 4,5316 | 4,499 | 4,5211 |
| 09.09.2020 | 4,5143 | 4,5427 | 4,4975 | 4,5019 |
| 10.09.2020 | 4,5035 | 4,5383 | 4,4948 | 4,5278 |
| 13.09.2020 | 4,529 | 4,5568 | 4,5193 | 4,5439 |
| 14.09.2020 | 4,541 | 4,5625 | 4,5318 | 4,538 |
| 15.09.2020 | 4,54 | 4,5532 | 4,5206 | 4,5372 |
| 16.09.2020 | 4,5339 | 4,5804 | 4,5018 | 4,5781 |
| 17.09.2020 | 4,5782 | 4,5997 | 4,5641 | 4,5783 |
| 20.09.2020 | 4,582 | 4,5979 | 4,5598 | 4,5945 |
| 21.09.2020 | 4,5894 | 4,6032 | 4,5827 | 4,5904 |
| 22.09.2020 | 4,5907 | 4,6058 | 4,5714 | 4,5896 |
| 23.09.2020 | 4,5951 | 4,6112 | 4,5033 | 4,5539 |
| 24.09.2020 | 4,55 | 4,5664 | 4,4862 | 4,5546 |
| 27.09.2020 | 4,5607 | 4,6763 | 4,5484 | 4,6542 |
| 28.09.2020 | 4,6537 | 4,7123 | 4,6374 | 4,6899 |
| 29.09.2020 | 4,6875 | 4,7063 | 4,6119 | 4,6234 |
| 30.09.2020 | 4,6257 | 4,6706 | 4,5872 | 4,6512 |
| 01.10.2020 | 4,6547 | 4,6686 | 4,6253 | 4,6508 |
| 04.10.2020 | 4,6534 | 4,6858 | 4,633 | 4,6797 |
| 05.10.2020 | 4,6777 | 4,7038 | 4,6653 | 4,6794 |
| 06.10.2020 | 4,6776 | 4,7509 | 4,6688 | 4,7444 |
| 07.10.2020 | 4,743 | 4,7828 | 4,7362 | 4,7803 |
| 08.10.2020 | 4,7825 | 4,7906 | 4,7363 | 4,7528 |
| 11.10.2020 | 4,7534 | 4,7794 | 4,7412 | 4,7702 |
| 12.10.2020 | 4,7691 | 4,7728 | 4,7475 | 4,7579 |
| 13.10.2020 | 4,7547 | 4,7761 | 4,7461 | 4,7521 |
| 14.10.2020 | 4,754 | 4,7749 | 4,7436 | 4,7496 |
| 15.10.2020 | 4,7539 | 4,7726 | 4,7295 | 4,7503 |
| 18.10.2020 | 4,7521 | 4,7668 | 4,7157 | 4,742 |
| 19.10.2020 | 4,7446 | 4,7772 | 4,7363 | 4,7551 |
| 20.10.2020 | 4,7553 | 4,7737 | 4,7298 | 4,7354 |
| 21.10.2020 | 4,7389 | 4,829 | 4,7079 | 4,8013 |
| 22.10.2020 | 4,7989 | 4,8368 | 4,7849 | 4,8307 |
| 25.10.2020 | 4,8297 | 4,8939 | 4,8205 | 4,8814 |
| 26.10.2020 | 4,884 | 4,9641 | 4,8797 | 4,9379 |
| 27.10.2020 | 4,9378 | 4,9937 | 4,9303 | 4,9378 |
| 28.10.2020 | 4,9677 | 5,0005 | 4,9381 | 4,9381 |
| 29.10.2020 | 4,9513 | 5,0108 | 4,9318 | 4,9469 |
| 01.11.2020 | 4,9444 | 5,0312 | 4,943 | 5,0236 |
| 02.11.2020 | 5,023 | 5,1156 | 4,9985 | 5,0325 |
| 03.11.2020 | 5,0321 | 5,0807 | 5,0041 | 5,0457 |
| 04.11.2020 | 5,0522 | 5,1282 | 5,049 | 5,0954 |
| 05.11.2020 | 5,0961 | 5,2154 | 5,0771 | 5,1775 |
| 08.11.2020 | 5,1051 | 5,1352 | 4,8633 | 4,8642 |
| 09.11.2020 | 4,865 | 5,0739 | 4,8521 | 4,9258 |
| 10.11.2020 | 4,9246 | 4,9609 | 4,684 | 4,6969 |
| 11.11.2020 | 4,6982 | 4,7536 | 4,6271 | 4,6478 |
| 12.11.2020 | 4,6455 | 4,6832 | 4,5969 | 4,6468 |
| 15.11.2020 | 4,6451 | 4,6994 | 4,6104 | 4,6722 |
| 16.11.2020 | 4,672 | 4,7331 | 4,6486 | 4,6739 |
| 17.11.2020 | 4,6745 | 4,7274 | 4,6538 | 4,6788 |
| 18.11.2020 | 4,6792 | 4,6879 | 4,547 | 4,5901 |
| 19.11.2020 | 4,5873 | 4,6723 | 4,5653 | 4,6188 |
| 22.11.2020 | 4,6227 | 4,8364 | 4,6141 | 4,7742 |
| 23.11.2020 | 4,7736 | 4,8887 | 4,7501 | 4,8704 |
| 24.11.2020 | 4,8695 | 4,8772 | 4,8151 | 4,8496 |
| 25.11.2020 | 4,8495 | 4,8656 | 4,7826 | 4,799 |
| 26.11.2020 | 4,7988 | 4,811 | 4,7362 | 4,7795 |
| 29.11.2020 | 4,79 | 4,816 | 4,7457 | 4,7729 |
| 30.11.2020 | 4,7737 | 4,8482 | 4,7593 | 4,836 |
| 01.12.2020 | 4,8356 | 4,8761 | 4,8089 | 4,8659 |
| 02.12.2020 | 4,8668 | 4,9118 | 4,8202 | 4,8298 |
| 03.12.2020 | 4,8288 | 4,8752 | 4,8188 | 4,8456 |
| 06.12.2020 | 4,8455 | 4,8785 | 4,8269 | 4,8369 |
| 07.12.2020 | 4,8368 | 4,8657 | 4,8241 | 4,8409 |
| 08.12.2020 | 4,8412 | 4,8671 | 4,8254 | 4,8309 |
| 09.12.2020 | 4,8323 | 4,9162 | 4,8294 | 4,9048 |
| 10.12.2020 | 4,9043 | 4,978 | 4,8447 | 4,8586 |
| 13.12.2020 | 4,8544 | 4,9319 | 4,8509 | 4,8779 |
| 14.12.2020 | 4,8788 | 4,8936 | 4,8615 | 4,8746 |
| 15.12.2020 | 4,8745 | 4,8819 | 4,8307 | 4,8622 |
| 16.12.2020 | 4,8623 | 4,8849 | 4,8252 | 4,8361 |
| 17.12.2020 | 4,8367 | 4,8608 | 4,7639 | 4,7765 |
| 20.12.2020 | 4,7842 | 4,8197 | 4,7596 | 4,7816 |
| 21.12.2020 | 4,78 | 4,7981 | 4,7503 | 4,7614 |
| 22.12.2020 | 4,7609 | 4,7863 | 4,7516 | 4,7698 |
| 23.12.2020 | 4,77 | 4,7918 | 4,7093 | 4,7261 |
| 24.12.2020 | 4,7263 | 4,7327 | 4,6952 | 4,7253 |
| 27.12.2020 | 4,714 | 4,7374 | 4,6214 | 4,6423 |
| 28.12.2020 | 4,6422 | 4,6802 | 4,6007 | 4,6318 |
| 29.12.2020 | 4,6322 | 4,6469 | 4,5743 | 4,6356 |
| 30.12.2020 | 4,635 | 4,7077 | 4,617 | 4,6465 |
| 31.12.2020 | 4,6502 | 4,6561 | 4,6378 | 4,6417 |