CHFSEK
CHFSEK
14:26:23
11.9166 kr
-0.0386 (%-0.32)
Önceki Kapanış: 11.9166·
Volatilite: 0.4
Düşük₺11.7825
Yüksek₺11.9288
Piyasa Verileri
Spot Piyasa
A:11.8724
S:11.8797
Önceki haftaya göre (WoW)
+0.10%
Önceki aya göre (MoM)
+0.36%
Yılbaşından bugüne (YTD)
+2.18%
Önceki yıla göre (YoY)
+0.78%
CHFSEK: İsviçre Frangı / İsveç Kronu Arşiv
2026 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 11,7436
KAPANIŞ 11,7453
En Düşük
DÜŞÜK 11,3881
En Yüksek
YÜKSEK 12,031
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2026 | 11,6178 | 11,6491 | 11,5977 | 11,6338 |
| 04.01.2026 | 11,6338 | 11,6619 | 11,5809 | 11,5879 |
| 05.01.2026 | 11,5879 | 11,6088 | 11,552 | 11,552 |
| 06.01.2026 | 11,5522 | 11,5847 | 11,5071 | 11,5122 |
| 07.01.2026 | 11,5121 | 11,5727 | 11,5047 | 11,5367 |
| 08.01.2026 | 11,5372 | 11,5532 | 11,4847 | 11,4965 |
| 11.01.2026 | 11,4938 | 11,5272 | 11,4833 | 11,4968 |
| 12.01.2026 | 11,4975 | 11,5207 | 11,4855 | 11,51 |
| 13.01.2026 | 11,5093 | 11,522 | 11,4728 | 11,494 |
| 14.01.2026 | 11,4935 | 11,5103 | 11,462 | 11,4814 |
| 15.01.2026 | 11,4816 | 11,5207 | 11,4672 | 11,4862 |
| 18.01.2026 | 11,4855 | 11,5671 | 11,4855 | 11,5446 |
| 19.01.2026 | 11,5442 | 11,5989 | 11,5323 | 11,5537 |
| 20.01.2026 | 11,5544 | 11,5701 | 11,4361 | 11,4496 |
| 21.01.2026 | 11,4495 | 11,4603 | 11,3936 | 11,4096 |
| 22.01.2026 | 11,4092 | 11,4579 | 11,3881 | 11,4476 |
| 25.01.2026 | 11,494 | 11,543 | 11,4158 | 11,5013 |
| 26.01.2026 | 11,5018 | 11,5347 | 11,4864 | 11,5189 |
| 27.01.2026 | 11,5176 | 11,5358 | 11,4794 | 11,5002 |
| 28.01.2026 | 11,4993 | 11,5579 | 11,4816 | 11,5001 |
| 29.01.2026 | 11,5002 | 11,5399 | 11,4625 | 11,5243 |
| 01.02.2026 | 11,5246 | 11,5627 | 11,4708 | 11,5019 |
| 02.02.2026 | 11,5018 | 11,516 | 11,4597 | 11,4824 |
| 03.02.2026 | 11,4823 | 11,5998 | 11,4546 | 11,567 |
| 04.02.2026 | 11,5659 | 11,6643 | 11,5494 | 11,6357 |
| 05.02.2026 | 11,6357 | 11,6759 | 11,6103 | 11,6268 |
| 08.02.2026 | 11,6234 | 11,6662 | 11,5945 | 11,6351 |
| 09.02.2026 | 11,6348 | 11,6806 | 11,5693 | 11,5784 |
| 10.02.2026 | 11,579 | 11,5982 | 11,5222 | 11,5372 |
| 11.02.2026 | 11,5357 | 11,6174 | 11,5156 | 11,6005 |
| 12.02.2026 | 11,6005 | 11,6534 | 11,5874 | 11,6121 |
| 15.02.2026 | 11,6141 | 11,6442 | 11,5901 | 11,6201 |
| 16.02.2026 | 11,6201 | 11,6947 | 11,6132 | 11,6476 |
| 17.02.2026 | 11,6468 | 11,7078 | 11,63 | 11,6968 |
| 18.02.2026 | 11,696 | 11,7416 | 11,6632 | 11,6935 |
| 19.02.2026 | 11,6927 | 11,7144 | 11,6195 | 11,6746 |
| 22.02.2026 | 11,6701 | 11,7181 | 11,6622 | 11,712 |
| 23.02.2026 | 11,7113 | 11,7396 | 11,6774 | 11,6973 |
| 24.02.2026 | 11,6976 | 11,7323 | 11,6651 | 11,6724 |
| 25.02.2026 | 11,6724 | 11,7224 | 11,6469 | 11,6915 |
| 26.02.2026 | 11,6907 | 11,794 | 11,6736 | 11,7392 |
| 01.03.2026 | 11,7493 | 11,8645 | 11,7055 | 11,7502 |
| 02.03.2026 | 11,7498 | 11,8974 | 11,7245 | 11,8473 |
| 03.03.2026 | 11,8471 | 11,8885 | 11,7319 | 11,7691 |
| 04.03.2026 | 11,77 | 11,851 | 11,7579 | 11,8136 |
| 05.03.2026 | 11,8141 | 11,8575 | 11,7858 | 11,824 |
| 08.03.2026 | 11,8032 | 11,8923 | 11,748 | 11,7509 |
| 09.03.2026 | 11,7474 | 11,7961 | 11,7294 | 11,7944 |
| 10.03.2026 | 11,795 | 11,8393 | 11,7622 | 11,8233 |
| 11.03.2026 | 11,8282 | 11,9159 | 11,8102 | 11,9001 |
| 12.03.2026 | 11,901 | 11,9877 | 11,8797 | 11,9817 |
| 15.03.2026 | 11,9888 | 12,0047 | 11,8477 | 11,8626 |
| 16.03.2026 | 11,8657 | 11,8835 | 11,7818 | 11,8225 |
| 17.03.2026 | 11,8236 | 11,8892 | 11,7938 | 11,8785 |
| 18.03.2026 | 11,8779 | 11,8936 | 11,7667 | 11,7838 |
| 19.03.2026 | 11,7849 | 11,8829 | 11,7557 | 11,8593 |
| 22.03.2026 | 11,8531 | 11,9646 | 11,8179 | 11,8556 |
| 23.03.2026 | 11,8521 | 11,9017 | 11,7506 | 11,8036 |
| 24.03.2026 | 11,8036 | 11,8251 | 11,7565 | 11,8145 |
| 25.03.2026 | 11,8133 | 11,8856 | 11,7936 | 11,87 |
| 26.03.2026 | 11,869 | 11,8951 | 11,8147 | 11,8551 |
| 29.03.2026 | 11,8603 | 11,9594 | 11,831 | 11,9502 |
| 30.03.2026 | 11,9539 | 11,9797 | 11,8314 | 11,8467 |
| 31.03.2026 | 11,8412 | 11,8831 | 11,7995 | 11,8463 |
| 01.04.2026 | 11,8487 | 11,9035 | 11,7822 | 11,805 |
| 02.04.2026 | 11,8057 | 11,8613 | 11,7978 | 11,8531 |
| 05.04.2026 | 11,8582 | 11,8597 | 11,7802 | 11,8433 |
| 06.04.2026 | 11,8411 | 11,939 | 11,7618 | 11,8721 |
| 07.04.2026 | 11,8617 | 11,8888 | 11,6555 | 11,7765 |
| 08.04.2026 | 11,7724 | 11,8162 | 11,7264 | 11,7314 |
| 09.04.2026 | 11,7349 | 11,7952 | 11,705 | 11,7526 |
| 12.04.2026 | 11,7422 | 11,8141 | 11,6866 | 11,7186 |
| 13.04.2026 | 11,7201 | 11,7756 | 11,7057 | 11,7634 |
| 14.04.2026 | 11,762 | 11,7881 | 11,709 | 11,7192 |
| 15.04.2026 | 11,7185 | 11,7413 | 11,695 | 11,7262 |
| 16.04.2026 | 11,7233 | 11,7491 | 11,6764 | 11,7241 |
| 19.04.2026 | 11,7228 | 11,7683 | 11,7038 | 11,7282 |
| 20.04.2026 | 11,7273 | 11,7755 | 11,7143 | 11,7619 |
| 21.04.2026 | 11,7611 | 11,7852 | 11,7225 | 11,7406 |
| 22.04.2026 | 11,7474 | 11,7926 | 11,7285 | 11,7811 |
| 23.04.2026 | 11,7863 | 11,8023 | 11,7403 | 11,7529 |
| 26.04.2026 | 11,7429 | 11,7797 | 11,7039 | 11,7375 |
| 27.04.2026 | 11,7412 | 11,7684 | 11,7173 | 11,7455 |
| 28.04.2026 | 11,7462 | 11,7888 | 11,7303 | 11,7776 |
| 29.04.2026 | 11,7779 | 11,8637 | 11,7587 | 11,8223 |
| 30.04.2026 | 11,8238 | 11,8385 | 11,7702 | 11,7906 |
| 03.05.2026 | 11,8027 | 11,8598 | 11,789 | 11,8463 |
| 04.05.2026 | 11,8493 | 11,8765 | 11,8097 | 11,8371 |
| 05.05.2026 | 11,8386 | 11,8723 | 11,7865 | 11,8628 |
| 06.05.2026 | 11,8643 | 11,8922 | 11,8165 | 11,8922 |
| 07.05.2026 | 11,896 | 11,8983 | 11,8153 | 11,8746 |
| 10.05.2026 | 11,8616 | 11,898 | 11,8454 | 11,8522 |
| 11.05.2026 | 11,8552 | 11,9139 | 11,8413 | 11,9031 |
| 12.05.2026 | 11,9039 | 11,9346 | 11,8969 | 11,9193 |
| 13.05.2026 | 11,9163 | 11,9553 | 11,9113 | 11,9432 |
| 14.05.2026 | 11,9439 | 12,026 | 11,9317 | 12,0074 |
| 17.05.2026 | 12,0102 | 12,031 | 11,9497 | 11,9626 |
| 18.05.2026 | 11,9595 | 11,9838 | 11,9009 | 11,9203 |
| 19.05.2026 | 11,9204 | 11,9431 | 11,8409 | 11,86 |
| 20.05.2026 | 11,863 | 11,9033 | 11,8428 | 11,8765 |
| 21.05.2026 | 11,8758 | 11,9407 | 11,8628 | 11,9378 |
| 24.05.2026 | 11,9416 | 11,9416 | 11,8475 | 11,8628 |
| 25.05.2026 | 11,8643 | 11,9176 | 11,8316 | 11,8468 |
| 26.05.2026 | 11,8452 | 11,8591 | 11,765 | 11,8035 |
| 27.05.2026 | 11,8035 | 11,8419 | 11,7713 | 11,8004 |
| 28.05.2026 | 11,7998 | 11,8595 | 11,7852 | 11,8336 |
| 31.05.2026 | 11,8328 | 11,8896 | 11,7884 | 11,8315 |
| 01.06.2026 | 11,8307 | 11,846 | 11,8101 | 11,8332 |
| 02.06.2026 | 11,83 | 11,894 | 11,8145 | 11,8726 |
| 03.06.2026 | 11,8753 | 11,9001 | 11,8346 | 11,8785 |
| 04.06.2026 | 11,8801 | 11,9074 | 11,8396 | 11,8927 |
| 07.06.2026 | 11,8949 | 11,9347 | 11,8139 | 11,8248 |
| 08.06.2026 | 11,826 | 11,8824 | 11,8045 | 11,8628 |
| 09.06.2026 | 11,865 | 11,903 | 11,8476 | 11,8969 |
| 10.06.2026 | 11,9013 | 11,9456 | 11,8672 | 11,8792 |
| 11.06.2026 | 11,8793 | 11,8944 | 11,8051 | 11,8636 |
| 14.06.2026 | 11,8666 | 11,8696 | 11,7825 | 11,831 |
| 15.06.2026 | 11,8347 | 11,8599 | 11,7964 | 11,8101 |
| 16.06.2026 | 11,8108 | 11,9032 | 11,7994 | 11,8895 |
| 17.06.2026 | 11,8873 | 11,9288 | 11,8635 | 11,9146 |
| 18.06.2026 | 11,9153 | 11,9211 | 11,8716 | 11,876 |