CHFRON
CHFRON
19:59:33
5.6574 lei
-0.0222 (%-0.39)
Önceki Kapanış: 5.6796·
Volatilite: 0.4700
Düşük₺5.6549
Yüksek₺5.6817
Piyasa Verileri
Spot Piyasa
A:5.6536
S:5.6613
Önceki haftaya göre (WoW)
-0.41%
Önceki aya göre (MoM)
-1.89%
Yılbaşından bugüne (YTD)
+3.36%
Önceki yıla göre (YoY)
+5.74%
CHFRON: İsviçre Frangı / Romen Leyi Arşiv
2026 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 5,5957
KAPANIŞ 5,5968
En Düşük
DÜŞÜK 5,025
En Yüksek
YÜKSEK 5,7745
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2026 | 5,4731 | 5,4833 | 5,464 | 5,4771 |
| 04.01.2026 | 5,4771 | 5,49 | 5,4695 | 5,4832 |
| 05.01.2026 | 5,4834 | 5,4846 | 5,4697 | 5,4716 |
| 06.01.2026 | 5,4718 | 5,4765 | 5,4583 | 5,4599 |
| 07.01.2026 | 5,4602 | 5,468 | 5,4548 | 5,4604 |
| 08.01.2026 | 5,4603 | 5,4679 | 5,4555 | 5,4658 |
| 11.01.2026 | 5,4644 | 5,4748 | 5,4508 | 5,469 |
| 12.01.2026 | 5,4691 | 5,4757 | 5,4571 | 5,4591 |
| 13.01.2026 | 5,4588 | 5,468 | 5,4437 | 5,4592 |
| 14.01.2026 | 5,4593 | 5,4695 | 5,4549 | 5,4571 |
| 15.01.2026 | 5,4574 | 5,4696 | 5,4545 | 5,4622 |
| 18.01.2026 | 5,4619 | 5,4923 | 5,4619 | 5,4842 |
| 19.01.2026 | 5,484 | 5,5029 | 5,4754 | 5,4989 |
| 20.01.2026 | 5,4992 | 5,5042 | 5,4738 | 5,4806 |
| 21.01.2026 | 5,4808 | 5,4942 | 5,4764 | 5,4884 |
| 22.01.2026 | 5,4884 | 5,5175 | 5,4806 | 5,5132 |
| 25.01.2026 | 5,536 | 5,5642 | 5,5175 | 5,5229 |
| 26.01.2026 | 5,5232 | 5,5607 | 5,5185 | 5,5554 |
| 27.01.2026 | 5,5555 | 5,561 | 5,5307 | 5,5469 |
| 28.01.2026 | 5,5462 | 5,5676 | 5,5449 | 5,5658 |
| 29.01.2026 | 5,5653 | 5,5748 | 5,5556 | 5,56 |
| 01.02.2026 | 5,5601 | 5,5647 | 5,528 | 5,5433 |
| 02.02.2026 | 5,5436 | 5,5673 | 5,5384 | 5,5587 |
| 03.02.2026 | 5,5585 | 5,5626 | 5,5393 | 5,5422 |
| 04.02.2026 | 5,5478 | 5,5692 | 5,5478 | 5,5548 |
| 05.02.2026 | 5,5554 | 5,5631 | 5,5462 | 5,5548 |
| 08.02.2026 | 5,5531 | 5,5772 | 5,5477 | 5,5747 |
| 09.02.2026 | 5,5747 | 5,5994 | 5,5654 | 5,5739 |
| 10.02.2026 | 5,5742 | 5,5844 | 5,5511 | 5,5578 |
| 11.02.2026 | 5,557 | 5,5881 | 5,5519 | 5,5744 |
| 12.02.2026 | 5,5754 | 5,5906 | 5,5685 | 5,5864 |
| 15.02.2026 | 5,5879 | 5,5896 | 5,577 | 5,5871 |
| 16.02.2026 | 5,5874 | 5,5963 | 5,5754 | 5,5833 |
| 17.02.2026 | 5,5832 | 5,5948 | 5,5754 | 5,5926 |
| 18.02.2026 | 5,5925 | 5,5965 | 5,582 | 5,5855 |
| 19.02.2026 | 5,585 | 5,5911 | 5,5745 | 5,5794 |
| 22.02.2026 | 5,5772 | 5,5898 | 5,025 | 5,5822 |
| 23.02.2026 | 5,5824 | 5,5927 | 5,5739 | 5,5902 |
| 24.02.2026 | 5,5902 | 5,5919 | 5,5776 | 5,5806 |
| 25.02.2026 | 5,5804 | 5,5865 | 5,5675 | 5,5781 |
| 26.02.2026 | 5,5783 | 5,6259 | 5,574 | 5,61 |
| 01.03.2026 | 5,6147 | 5,6422 | 5,582 | 5,5924 |
| 02.03.2026 | 5,5925 | 5,5998 | 5,533 | 5,5804 |
| 03.03.2026 | 5,5939 | 5,6293 | 5,5939 | 5,6156 |
| 04.03.2026 | 5,6161 | 5,6295 | 5,6115 | 5,6162 |
| 05.03.2026 | 5,6164 | 5,6523 | 5,6122 | 5,6454 |
| 08.03.2026 | 5,6358 | 5,6774 | 5,6238 | 5,6362 |
| 09.03.2026 | 5,633 | 5,6454 | 5,6234 | 5,63 |
| 10.03.2026 | 5,632 | 5,6541 | 5,6215 | 5,6374 |
| 11.03.2026 | 5,6395 | 5,6493 | 5,6278 | 5,63 |
| 12.03.2026 | 5,6302 | 5,6479 | 5,6251 | 5,6391 |
| 15.03.2026 | 5,6421 | 5,6497 | 5,6188 | 5,6208 |
| 16.03.2026 | 5,622 | 5,6283 | 5,6129 | 5,6236 |
| 17.03.2026 | 5,6231 | 5,6271 | 5,5946 | 5,6057 |
| 18.03.2026 | 5,6053 | 5,6201 | 5,5724 | 5,5768 |
| 19.03.2026 | 5,5772 | 5,6045 | 5,5761 | 5,5868 |
| 22.03.2026 | 5,5851 | 5,6042 | 5,5729 | 5,5806 |
| 23.03.2026 | 5,5798 | 5,5909 | 5,5566 | 5,5687 |
| 24.03.2026 | 5,569 | 5,5704 | 5,5568 | 5,5674 |
| 25.03.2026 | 5,5667 | 5,5749 | 5,5557 | 5,5601 |
| 26.03.2026 | 5,5596 | 5,5633 | 5,5401 | 5,5427 |
| 29.03.2026 | 5,5451 | 5,5656 | 5,5393 | 5,5636 |
| 30.03.2026 | 5,5653 | 5,5699 | 5,502 | 5,5203 |
| 31.03.2026 | 5,5179 | 5,551 | 5,5134 | 5,5363 |
| 01.04.2026 | 5,5368 | 5,5456 | 5,5228 | 5,53 |
| 02.04.2026 | 5,5303 | 5,5347 | 5,5233 | 5,5314 |
| 05.04.2026 | 5,5338 | 5,536 | 5,5206 | 5,5337 |
| 06.04.2026 | 5,5327 | 5,5362 | 5,4987 | 5,5075 |
| 07.04.2026 | 5,5027 | 5,5351 | 5,4998 | 5,5192 |
| 08.04.2026 | 5,5176 | 5,5249 | 5,5043 | 5,5057 |
| 09.04.2026 | 5,5074 | 5,5211 | 5,4959 | 5,5023 |
| 12.04.2026 | 5,4975 | 5,5256 | 5,4867 | 5,5211 |
| 13.04.2026 | 5,5219 | 5,5381 | 5,517 | 5,5266 |
| 14.04.2026 | 5,5262 | 5,5361 | 5,5161 | 5,5169 |
| 15.04.2026 | 5,5166 | 5,5317 | 5,5113 | 5,5201 |
| 16.04.2026 | 5,5187 | 5,5462 | 5,5183 | 5,5434 |
| 19.04.2026 | 5,5431 | 5,5647 | 5,5357 | 5,5578 |
| 20.04.2026 | 5,5575 | 5,5627 | 5,5514 | 5,5585 |
| 21.04.2026 | 5,5582 | 5,5639 | 5,5376 | 5,5399 |
| 22.04.2026 | 5,543 | 5,553 | 5,5352 | 5,5424 |
| 23.04.2026 | 5,5449 | 5,5474 | 5,5258 | 5,5312 |
| 26.04.2026 | 5,5271 | 5,5364 | 5,5173 | 5,5269 |
| 27.04.2026 | 5,5287 | 5,5325 | 5,5072 | 5,5121 |
| 28.04.2026 | 5,5125 | 5,5258 | 5,5093 | 5,5207 |
| 29.04.2026 | 5,5214 | 5,6704 | 5,5196 | 5,6659 |
| 30.04.2026 | 5,6667 | 5,6872 | 5,6602 | 5,684 |
| 03.05.2026 | 5,6898 | 5,6997 | 5,6604 | 5,667 |
| 04.05.2026 | 5,6685 | 5,7301 | 5,6597 | 5,7214 |
| 05.05.2026 | 5,7221 | 5,7596 | 5,71 | 5,7556 |
| 06.05.2026 | 5,7564 | 5,7593 | 5,7471 | 5,7511 |
| 07.05.2026 | 5,753 | 5,7572 | 5,6948 | 5,7004 |
| 10.05.2026 | 5,6942 | 5,7148 | 5,6759 | 5,6799 |
| 11.05.2026 | 5,6814 | 5,6951 | 5,6673 | 5,677 |
| 12.05.2026 | 5,6774 | 5,6915 | 5,6741 | 5,6864 |
| 13.05.2026 | 5,685 | 5,6942 | 5,6741 | 5,688 |
| 14.05.2026 | 5,6884 | 5,7123 | 5,6497 | 5,6515 |
| 17.05.2026 | 5,6515 | 5,707 | 5,6458 | 5,697 |
| 18.05.2026 | 5,6955 | 5,7187 | 5,6925 | 5,7102 |
| 19.05.2026 | 5,7102 | 5,7275 | 5,6975 | 5,7254 |
| 20.05.2026 | 5,7269 | 5,7435 | 5,7238 | 5,7399 |
| 21.05.2026 | 5,7396 | 5,769 | 5,7322 | 5,7613 |
| 24.05.2026 | 5,7549 | 5,768 | 5,7463 | 5,7522 |
| 25.05.2026 | 5,7529 | 5,7534 | 5,7257 | 5,7326 |
| 26.05.2026 | 5,7325 | 5,7374 | 5,7177 | 5,7321 |
| 27.05.2026 | 5,7328 | 5,7477 | 5,7213 | 5,7432 |
| 28.05.2026 | 5,7432 | 5,7745 | 5,7374 | 5,7663 |
| 31.05.2026 | 5,7659 | 5,7687 | 5,734 | 5,7344 |
| 01.06.2026 | 5,7348 | 5,7483 | 5,7263 | 5,7416 |
| 02.06.2026 | 5,7408 | 5,7428 | 5,7176 | 5,7217 |
| 03.06.2026 | 5,7218 | 5,7394 | 5,7198 | 5,7347 |
| 04.06.2026 | 5,7354 | 5,741 | 5,7081 | 5,7207 |
| 07.06.2026 | 5,7217 | 5,7297 | 5,6945 | 5,6976 |
| 08.06.2026 | 5,6983 | 5,7017 | 5,683 | 5,685 |
| 09.06.2026 | 5,686 | 5,6871 | 5,6707 | 5,6753 |
| 10.06.2026 | 5,6774 | 5,6955 | 5,6728 | 5,6918 |
| 11.06.2026 | 5,6918 | 5,6926 | 5,6754 | 5,6805 |
| 14.06.2026 | 5,6819 | 5,7027 | 5,6701 | 5,6833 |
| 15.06.2026 | 5,6851 | 5,6872 | 5,6695 | 5,679 |
| 16.06.2026 | 5,6793 | 5,7006 | 5,6756 | 5,6918 |
| 17.06.2026 | 5,6907 | 5,6944 | 5,6744 | 5,6796 |
| 18.06.2026 | 5,6799 | 5,6817 | 5,6549 | 5,6574 |