DKKTRY
DKKTRY
17:33:13
7.1221 ₺
+0.0006 (%+0.01)
Önceki Kapanış: 7.1215·
Volatilite: 0.5000
Düşük₺7.0947
Yüksek₺7.1299
Piyasa Verileri
Spot Piyasa
A:7.1202
S:7.1241
Önceki haftaya göre (WoW)
-0.54%
Önceki aya göre (MoM)
-0.38%
Yılbaşından bugüne (YTD)
+5.45%
Önceki yıla göre (YoY)
+17.10%
DKKTRY: Danimarka Kronu / Türk Lirası Arşiv
2020 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1,1364
KAPANIŞ 1,1376
En Düşük
DÜŞÜK 0,9574
En Yüksek
YÜKSEK 1,3692
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 31.03.2020 | 0,974 | 0,9853 | 0,9738 | 0,9845 |
| 01.04.2020 | 0,9844 | 0,9855 | 0,9574 | 0,9614 |
| 02.04.2020 | 0,9621 | 0,9775 | 0,9608 | 0,9747 |
| 05.04.2020 | 0,9751 | 0,9825 | 0,9633 | 0,9802 |
| 06.04.2020 | 0,9803 | 0,99 | 0,9751 | 0,9863 |
| 07.04.2020 | 0,9868 | 0,9896 | 0,9821 | 0,9853 |
| 08.04.2020 | 0,9849 | 0,9873 | 0,9703 | 0,9766 |
| 09.04.2020 | 0,9772 | 0,9856 | 0,9745 | 0,9814 |
| 12.04.2020 | 0,9819 | 0,9972 | 0,9814 | 0,9893 |
| 13.04.2020 | 0,9897 | 1,0042 | 0,9887 | 1,003 |
| 14.04.2020 | 1,0031 | 1,0151 | 1,002 | 1,0107 |
| 15.04.2020 | 1,0106 | 1,0126 | 1,0052 | 1,0089 |
| 16.04.2020 | 1,009 | 1,0132 | 0,9933 | 1,0103 |
| 19.04.2020 | 1,0101 | 1,0146 | 1,0014 | 1,0108 |
| 20.04.2020 | 1,011 | 1,0194 | 1,0082 | 1,0161 |
| 21.04.2020 | 1,0154 | 1,0208 | 1,0118 | 1,0131 |
| 22.04.2020 | 1,0129 | 1,0138 | 1,0021 | 1,0036 |
| 23.04.2020 | 1,0034 | 1,0134 | 1,0023 | 1,0107 |
| 26.04.2020 | 1,0092 | 1,0173 | 1,0089 | 1,0145 |
| 27.04.2020 | 1,0146 | 1,0217 | 1,0135 | 1,0138 |
| 28.04.2020 | 1,014 | 1,0193 | 1,0105 | 1,0128 |
| 29.04.2020 | 1,0131 | 1,028 | 1,0111 | 1,026 |
| 30.04.2020 | 1,0259 | 1,0391 | 1,0243 | 1,0315 |
| 03.05.2020 | 1,032 | 1,0331 | 1,0259 | 1,0301 |
| 04.05.2020 | 1,0303 | 1,0334 | 1,0253 | 1,0272 |
| 05.05.2020 | 1,0276 | 1,0436 | 1,0259 | 1,0415 |
| 06.05.2020 | 1,0407 | 1,0515 | 1,0218 | 1,03 |
| 07.05.2020 | 1,0304 | 1,0417 | 1,0258 | 1,0294 |
| 10.05.2020 | 1,0292 | 1,0334 | 1,0241 | 1,0248 |
| 11.05.2020 | 1,0246 | 1,0253 | 1,0146 | 1,0182 |
| 12.05.2020 | 1,018 | 1,0195 | 1,0114 | 1,0122 |
| 13.05.2020 | 1,0121 | 1,0129 | 0,9984 | 1,0026 |
| 14.05.2020 | 1,0028 | 1,0064 | 0,9998 | 1,0017 |
| 17.05.2020 | 1,001 | 1,0087 | 0,9918 | 1,0078 |
| 18.05.2020 | 1,0079 | 1,0094 | 0,992 | 0,9921 |
| 19.05.2020 | 0,9928 | 1,002 | 0,9915 | 1 |
| 20.05.2020 | 1,0001 | 1,0042 | 0,9968 | 0,997 |
| 21.05.2020 | 0,9976 | 0,9999 | 0,9927 | 0,9962 |
| 24.05.2020 | 0,996 | 0,9976 | 0,9927 | 0,9953 |
| 25.05.2020 | 0,9955 | 0,9988 | 0,9857 | 0,9891 |
| 26.05.2020 | 0,9894 | 1,0022 | 0,9859 | 1 |
| 27.05.2020 | 0,9997 | 1,0144 | 0,999 | 1,0125 |
| 28.05.2020 | 1,0123 | 1,0221 | 1,0115 | 1,0163 |
| 31.05.2020 | 1,0169 | 1,02 | 1,0135 | 1,0173 |
| 01.06.2020 | 1,0176 | 1,0213 | 1,0018 | 1,0047 |
| 02.06.2020 | 1,0041 | 1,0193 | 1 | 1,0159 |
| 03.06.2020 | 1,015 | 1,0302 | 1,0111 | 1,0271 |
| 04.06.2020 | 1,0268 | 1,0323 | 1,0223 | 1,0244 |
| 07.06.2020 | 1,0246 | 1,0311 | 1,0215 | 1,0282 |
| 08.06.2020 | 1,0285 | 1,0365 | 1,0241 | 1,0333 |
| 09.06.2020 | 1,0339 | 1,0393 | 1,0319 | 1,0338 |
| 10.06.2020 | 1,0339 | 1,046 | 1,0304 | 1,0367 |
| 11.06.2020 | 1,0363 | 1,0387 | 1,027 | 1,029 |
| 14.06.2020 | 1,0282 | 1,0404 | 1,0268 | 1,0372 |
| 15.06.2020 | 1,0351 | 1,0403 | 1,0312 | 1,0342 |
| 16.06.2020 | 1,034 | 1,036 | 1,0299 | 1,0311 |
| 17.06.2020 | 1,0322 | 1,0361 | 1,0291 | 1,0304 |
| 18.06.2020 | 1,0302 | 1,0349 | 1,0257 | 1,0262 |
| 21.06.2020 | 1,0265 | 1,0345 | 1,0251 | 1,0341 |
| 22.06.2020 | 1,034 | 1,0438 | 1,0318 | 1,0392 |
| 23.06.2020 | 1,0386 | 1,0419 | 1,0339 | 1,0347 |
| 24.06.2020 | 1,0348 | 1,0356 | 1,0284 | 1,0316 |
| 25.06.2020 | 1,0315 | 1,0337 | 1,0293 | 1,0318 |
| 28.06.2020 | 1,0323 | 1,0382 | 1,0308 | 1,0339 |
| 29.06.2020 | 1,034 | 1,0356 | 1,0293 | 1,0332 |
| 30.06.2020 | 1,0331 | 1,037 | 1,029 | 1,0336 |
| 01.07.2020 | 1,0339 | 1,0398 | 1,0318 | 1,0334 |
| 02.07.2020 | 1,0332 | 1,0382 | 1,0317 | 1,0355 |
| 05.07.2020 | 1,0354 | 1,0448 | 1,0354 | 1,0412 |
| 06.07.2020 | 1,0411 | 1,0435 | 1,0368 | 1,0376 |
| 07.07.2020 | 1,0379 | 1,046 | 1,0369 | 1,0437 |
| 08.07.2020 | 1,0435 | 1,0473 | 1,0395 | 1,0398 |
| 09.07.2020 | 1,0395 | 1,0442 | 1,037 | 1,0415 |
| 12.07.2020 | 1,0416 | 1,0483 | 1,0395 | 1,0453 |
| 13.07.2020 | 1,0451 | 1,0524 | 1,0441 | 1,0508 |
| 14.07.2020 | 1,0511 | 1,0558 | 1,0495 | 1,0508 |
| 15.07.2020 | 1,0507 | 1,0537 | 1,0473 | 1,0483 |
| 16.07.2020 | 1,0484 | 1,0557 | 1,0476 | 1,0524 |
| 19.07.2020 | 1,0518 | 1,0559 | 1,0498 | 1,0544 |
| 20.07.2020 | 1,0545 | 1,0587 | 1,0501 | 1,0566 |
| 21.07.2020 | 1,0564 | 1,0676 | 1,0563 | 1,0651 |
| 22.07.2020 | 1,0645 | 1,0691 | 1,062 | 1,0665 |
| 23.07.2020 | 1,0663 | 1,0727 | 1,0647 | 1,0726 |
| 26.07.2020 | 1,0719 | 1,1051 | 1,0689 | 1,0833 |
| 27.07.2020 | 1,0837 | 1,0995 | 1,0805 | 1,0914 |
| 28.07.2020 | 1,0916 | 1,1092 | 1,0901 | 1,1061 |
| 29.07.2020 | 1,1049 | 1,115 | 1,1003 | 1,1131 |
| 30.07.2020 | 1,1121 | 1,1159 | 1,1005 | 1,1035 |
| 02.08.2020 | 1,1018 | 1,1066 | 1,097 | 1,0985 |
| 03.08.2020 | 1,0966 | 1,1038 | 1,0901 | 1,0923 |
| 04.08.2020 | 1,0929 | 1,1291 | 1,0902 | 1,1218 |
| 05.08.2020 | 1,1222 | 1,1627 | 1,1205 | 1,1512 |
| 06.08.2020 | 1,1535 | 1,1694 | 1,1306 | 1,1537 |
| 09.08.2020 | 1,1539 | 1,165 | 1,1415 | 1,1567 |
| 10.08.2020 | 1,1568 | 1,1593 | 1,1341 | 1,1358 |
| 11.08.2020 | 1,1366 | 1,1616 | 1,1326 | 1,1607 |
| 12.08.2020 | 1,1608 | 1,1701 | 1,1586 | 1,1639 |
| 13.08.2020 | 1,1644 | 1,1751 | 1,1622 | 1,1693 |
| 16.08.2020 | 1,1704 | 1,1803 | 1,1695 | 1,1769 |
| 17.08.2020 | 1,1766 | 1,1849 | 1,1749 | 1,1814 |
| 18.08.2020 | 1,1815 | 1,184 | 1,1534 | 1,1595 |
| 19.08.2020 | 1,1589 | 1,1709 | 1,1547 | 1,1626 |
| 20.08.2020 | 1,1627 | 1,1707 | 1,1406 | 1,1624 |
| 23.08.2020 | 1,1622 | 1,1738 | 1,1531 | 1,1682 |
| 24.08.2020 | 1,1684 | 1,1777 | 1,165 | 1,1749 |
| 25.08.2020 | 1,1751 | 1,1791 | 1,1636 | 1,1702 |
| 26.08.2020 | 1,1708 | 1,1727 | 1,1616 | 1,1686 |
| 27.08.2020 | 1,1688 | 1,1751 | 1,1644 | 1,1729 |
| 30.08.2020 | 1,173 | 1,1855 | 1,1668 | 1,1778 |
| 31.08.2020 | 1,1785 | 1,1884 | 1,1754 | 1,1792 |
| 01.09.2020 | 1,1794 | 1,1806 | 1,1728 | 1,1762 |
| 02.09.2020 | 1,1763 | 1,1866 | 1,171 | 1,1836 |
| 03.09.2020 | 1,1837 | 1,1874 | 1,1755 | 1,1827 |
| 06.09.2020 | 1,1832 | 1,1874 | 1,1807 | 1,1836 |
| 07.09.2020 | 1,1837 | 1,1887 | 1,1808 | 1,1837 |
| 08.09.2020 | 1,1844 | 1,1911 | 1,1821 | 1,1879 |
| 09.09.2020 | 1,1876 | 1,1933 | 1,1815 | 1,1828 |
| 10.09.2020 | 1,1827 | 1,1924 | 1,1817 | 1,1899 |
| 13.09.2020 | 1,1894 | 1,1976 | 1,1844 | 1,1933 |
| 14.09.2020 | 1,1934 | 1,1986 | 1,1909 | 1,1924 |
| 15.09.2020 | 1,1926 | 1,1968 | 1,1882 | 1,1921 |
| 16.09.2020 | 1,1919 | 1,2029 | 1,1827 | 1,2018 |
| 17.09.2020 | 1,202 | 1,2083 | 1,1996 | 1,2024 |
| 20.09.2020 | 1,2025 | 1,2086 | 1,2 | 1,2074 |
| 21.09.2020 | 1,2073 | 1,2094 | 1,2038 | 1,2056 |
| 22.09.2020 | 1,2055 | 1,2103 | 1,2011 | 1,2065 |
| 23.09.2020 | 1,2066 | 1,2107 | 1,1827 | 1,1953 |
| 24.09.2020 | 1,1954 | 1,2002 | 1,1784 | 1,1964 |
| 27.09.2020 | 1,197 | 1,2285 | 1,1948 | 1,2222 |
| 28.09.2020 | 1,2224 | 1,2379 | 1,2188 | 1,2328 |
| 29.09.2020 | 1,2329 | 1,2358 | 1,212 | 1,2152 |
| 30.09.2020 | 1,2155 | 1,2267 | 1,2049 | 1,2218 |
| 01.10.2020 | 1,2227 | 1,2265 | 1,2144 | 1,2217 |
| 04.10.2020 | 1,2209 | 1,2316 | 1,2178 | 1,2297 |
| 05.10.2020 | 1,2294 | 1,236 | 1,2268 | 1,2291 |
| 06.10.2020 | 1,2296 | 1,2481 | 1,227 | 1,2459 |
| 07.10.2020 | 1,2461 | 1,2556 | 1,2432 | 1,2551 |
| 08.10.2020 | 1,2548 | 1,259 | 1,2446 | 1,2491 |
| 11.10.2020 | 1,248 | 1,2557 | 1,2441 | 1,251 |
| 12.10.2020 | 1,2519 | 1,2536 | 1,2474 | 1,2496 |
| 13.10.2020 | 1,249 | 1,2548 | 1,2469 | 1,2481 |
| 14.10.2020 | 1,2482 | 1,2532 | 1,2454 | 1,2479 |
| 15.10.2020 | 1,2477 | 1,2547 | 1,2422 | 1,249 |
| 18.10.2020 | 1,2495 | 1,2527 | 1,2393 | 1,2461 |
| 19.10.2020 | 1,2462 | 1,2551 | 1,2444 | 1,249 |
| 20.10.2020 | 1,2492 | 1,2545 | 1,2431 | 1,2449 |
| 21.10.2020 | 1,2452 | 1,2681 | 1,2366 | 1,261 |
| 22.10.2020 | 1,2604 | 1,2709 | 1,2577 | 1,2688 |
| 25.10.2020 | 1,2679 | 1,286 | 1,2636 | 1,283 |
| 26.10.2020 | 1,2827 | 1,304 | 1,2816 | 1,2975 |
| 27.10.2020 | 1,2976 | 1,3136 | 1,2954 | 1,3029 |
| 28.10.2020 | 1,303 | 1,3119 | 1,2955 | 1,299 |
| 29.10.2020 | 1,2995 | 1,3156 | 1,297 | 1,3056 |
| 01.11.2020 | 1,3052 | 1,321 | 1,3013 | 1,3191 |
| 02.11.2020 | 1,3189 | 1,3432 | 1,3148 | 1,3217 |
| 03.11.2020 | 1,3209 | 1,3363 | 1,3142 | 1,3254 |
| 04.11.2020 | 1,3265 | 1,3457 | 1,3246 | 1,3371 |
| 05.11.2020 | 1,3367 | 1,3692 | 1,333 | 1,3572 |
| 08.11.2020 | 1,3583 | 1,3602 | 1,276 | 1,2776 |
| 09.11.2020 | 1,2775 | 1,3326 | 1,2752 | 1,2935 |
| 10.11.2020 | 1,2936 | 1,3027 | 1,2306 | 1,2328 |
| 11.11.2020 | 1,2326 | 1,2481 | 1,2133 | 1,2195 |
| 12.11.2020 | 1,2198 | 1,2289 | 1,2071 | 1,2197 |
| 15.11.2020 | 1,2204 | 1,234 | 1,2103 | 1,226 |
| 16.11.2020 | 1,2267 | 1,2426 | 1,2205 | 1,2266 |
| 17.11.2020 | 1,2267 | 1,2409 | 1,2216 | 1,2272 |
| 18.11.2020 | 1,2271 | 1,2294 | 1,1916 | 1,2029 |
| 19.11.2020 | 1,2033 | 1,2262 | 1,1975 | 1,2134 |
| 22.11.2020 | 1,213 | 1,2702 | 1,2125 | 1,2542 |
| 23.11.2020 | 1,2543 | 1,2825 | 1,2487 | 1,2792 |
| 24.11.2020 | 1,279 | 1,2813 | 1,2653 | 1,2741 |
| 25.11.2020 | 1,2742 | 1,2775 | 1,2547 | 1,2595 |
| 26.11.2020 | 1,2598 | 1,2638 | 1,2442 | 1,2555 |
| 29.11.2020 | 1,2557 | 1,2646 | 1,247 | 1,2537 |
| 30.11.2020 | 1,2539 | 1,2736 | 1,2524 | 1,2703 |
| 01.12.2020 | 1,2705 | 1,2807 | 1,2616 | 1,2781 |
| 02.12.2020 | 1,278 | 1,2895 | 1,2652 | 1,2681 |
| 03.12.2020 | 1,2682 | 1,2809 | 1,2665 | 1,2729 |
| 06.12.2020 | 1,2724 | 1,2815 | 1,2691 | 1,2704 |
| 07.12.2020 | 1,2706 | 1,2779 | 1,267 | 1,2719 |
| 08.12.2020 | 1,2716 | 1,2786 | 1,2674 | 1,2691 |
| 09.12.2020 | 1,2697 | 1,2902 | 1,2686 | 1,2869 |
| 10.12.2020 | 1,2872 | 1,3075 | 1,2723 | 1,2772 |
| 13.12.2020 | 1,2778 | 1,2958 | 1,2778 | 1,2814 |
| 14.12.2020 | 1,2819 | 1,2857 | 1,277 | 1,2804 |
| 15.12.2020 | 1,2805 | 1,2826 | 1,2691 | 1,2773 |
| 16.12.2020 | 1,278 | 1,2825 | 1,2669 | 1,2696 |
| 17.12.2020 | 1,2701 | 1,2774 | 1,2517 | 1,256 |
| 20.12.2020 | 1,2543 | 1,2666 | 1,2505 | 1,2565 |
| 21.12.2020 | 1,2566 | 1,2611 | 1,2485 | 1,2515 |
| 22.12.2020 | 1,2514 | 1,2576 | 1,2484 | 1,2525 |
| 23.12.2020 | 1,2528 | 1,2595 | 1,2378 | 1,239 |
| 24.12.2020 | 1,2384 | 1,2444 | 1,233 | 1,2423 |
| 27.12.2020 | 1,2429 | 1,2446 | 1,216 | 1,2217 |
| 28.12.2020 | 1,2213 | 1,2312 | 1,2105 | 1,2181 |
| 29.12.2020 | 1,2183 | 1,2219 | 1,2044 | 1,2198 |
| 30.12.2020 | 1,2197 | 1,2371 | 1,2138 | 1,2205 |
| 31.12.2020 | 1,2204 | 1,2228 | 1,2194 | 1,2195 |