EURCNH
EURCNH
23:59:54
7.7815 CNH
+0.0151 (%+0.19)
Önceki Kapanış: 7.7664·
Volatilite: 0.3500
Düşük₺7.7605
Yüksek₺7.7878
Piyasa Verileri
Spot Piyasa
A:7.7724
S:7.7906
Önceki haftaya göre (WoW)
-0.54%
Önceki aya göre (MoM)
-1.34%
Yılbaşından bugüne (YTD)
-4.96%
Önceki yıla göre (YoY)
-5.81%
EURCNH: Euro / Çin Yuanı (offshore) Arşiv
2018 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 7,8202
KAPANIŞ 7,8216
En Düşük
DÜŞÜK 7,3923
En Yüksek
YÜKSEK 8,1091
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 08.05.2018 | 7,5604 | 7,5638 | 7,5348 | 7,5439 |
| 09.05.2018 | 7,5419 | 7,5637 | 7,5313 | 7,5427 |
| 10.05.2018 | 7,5414 | 7,5728 | 7,5379 | 7,5643 |
| 13.05.2018 | 7,5641 | 7,5909 | 7,5582 | 7,5583 |
| 14.05.2018 | 7,5567 | 7,5757 | 7,5275 | 7,5354 |
| 15.05.2018 | 7,5399 | 7,5399 | 7,4897 | 7,4985 |
| 16.05.2018 | 7,4988 | 7,5161 | 7,4894 | 7,499 |
| 17.05.2018 | 7,5004 | 7,5159 | 7,4866 | 7,49 |
| 20.05.2018 | 7,4916 | 7,5013 | 7,477 | 7,4959 |
| 21.05.2018 | 7,496 | 7,5118 | 7,4768 | 7,4829 |
| 22.05.2018 | 7,4835 | 7,4949 | 7,45 | 7,4591 |
| 23.05.2018 | 7,4601 | 7,4922 | 7,4566 | 7,471 |
| 24.05.2018 | 7,4735 | 7,4828 | 7,4397 | 7,4429 |
| 27.05.2018 | 7,4624 | 7,4848 | 7,4265 | 7,4359 |
| 28.05.2018 | 7,4358 | 7,4598 | 7,3923 | 7,4125 |
| 29.05.2018 | 7,4106 | 7,4755 | 7,4035 | 7,4652 |
| 30.05.2018 | 7,4679 | 7,5036 | 7,4631 | 7,4939 |
| 31.05.2018 | 7,4926 | 7,5084 | 7,4583 | 7,4784 |
| 03.06.2018 | 7,4826 | 7,5146 | 7,4778 | 7,4917 |
| 04.06.2018 | 7,492 | 7,5005 | 7,4644 | 7,4934 |
| 05.06.2018 | 7,4938 | 7,5222 | 7,4818 | 7,5093 |
| 06.06.2018 | 7,5096 | 7,5565 | 7,5096 | 7,5379 |
| 07.06.2018 | 7,538 | 7,5568 | 7,5089 | 7,5314 |
| 10.06.2018 | 7,5385 | 7,5614 | 7,534 | 7,5403 |
| 11.06.2018 | 7,5396 | 7,553 | 7,5136 | 7,523 |
| 12.06.2018 | 7,523 | 7,5407 | 7,5048 | 7,5347 |
| 13.06.2018 | 7,534 | 7,5653 | 7,4219 | 7,4228 |
| 14.06.2018 | 7,424 | 7,484 | 7,4117 | 7,4717 |
| 17.06.2018 | 7,4639 | 7,5035 | 7,4588 | 7,5024 |
| 18.06.2018 | 7,5024 | 7,5212 | 7,4758 | 7,5074 |
| 19.06.2018 | 7,5056 | 7,5145 | 7,4723 | 7,5024 |
| 20.06.2018 | 7,5027 | 7,5586 | 7,4951 | 7,5417 |
| 21.06.2018 | 7,5408 | 7,5941 | 7,5398 | 7,5895 |
| 24.06.2018 | 7,5957 | 7,6679 | 7,5951 | 7,656 |
| 25.06.2018 | 7,6562 | 7,693 | 7,6524 | 7,668 |
| 26.06.2018 | 7,666 | 7,709 | 7,6415 | 7,647 |
| 27.06.2018 | 7,6475 | 7,6869 | 7,631 | 7,6755 |
| 28.06.2018 | 7,6765 | 7,7574 | 7,6685 | 7,7533 |
| 01.07.2018 | 7,7545 | 7,7845 | 7,7345 | 7,7825 |
| 02.07.2018 | 7,7855 | 7,827 | 7,748 | 7,772 |
| 03.07.2018 | 7,771 | 7,7815 | 7,7165 | 7,7445 |
| 04.07.2018 | 7,743 | 7,792 | 7,734 | 7,7845 |
| 05.07.2018 | 7,784 | 7,8324 | 7,7775 | 7,8248 |
| 08.07.2018 | 7,8265 | 7,8322 | 7,77 | 7,7817 |
| 09.07.2018 | 7,7848 | 7,8079 | 7,76 | 7,8079 |
| 10.07.2018 | 7,8013 | 7,8655 | 7,8013 | 7,8496 |
| 11.07.2018 | 7,8496 | 7,8564 | 7,7904 | 7,8108 |
| 12.07.2018 | 7,8116 | 7,8469 | 7,7829 | 7,8432 |
| 15.07.2018 | 7,8403 | 7,8537 | 7,824 | 7,85 |
| 16.07.2018 | 7,8508 | 7,8667 | 7,8331 | 7,8409 |
| 17.07.2018 | 7,8385 | 7,8652 | 7,8283 | 7,8536 |
| 18.07.2018 | 7,8536 | 7,9167 | 7,8509 | 7,9065 |
| 19.07.2018 | 7,9084 | 7,9569 | 7,8992 | 7,9454 |
| 22.07.2018 | 7,9545 | 7,9835 | 7,9375 | 7,957 |
| 23.07.2018 | 7,958 | 8,003 | 7,9475 | 7,9575 |
| 24.07.2018 | 7,96 | 7,9705 | 7,9065 | 7,9245 |
| 25.07.2018 | 7,924 | 7,974 | 7,9125 | 7,946 |
| 26.07.2018 | 7,948 | 7,971 | 7,926 | 7,9543 |
| 29.07.2018 | 7,9541 | 8 | 7,9467 | 7,993 |
| 30.07.2018 | 7,989 | 8,0315 | 7,9295 | 7,956 |
| 31.07.2018 | 7,9565 | 7,996 | 7,95 | 7,957 |
| 01.08.2018 | 7,957 | 7,9809 | 7,9464 | 7,9737 |
| 02.08.2018 | 7,972 | 8,0032 | 7,9142 | 7,9237 |
| 05.08.2018 | 7,9227 | 7,951 | 7,894 | 7,932 |
| 06.08.2018 | 7,9315 | 7,948 | 7,9065 | 7,911 |
| 07.08.2018 | 7,912 | 7,945 | 7,898 | 7,9235 |
| 08.08.2018 | 7,925 | 7,9365 | 7,8878 | 7,8912 |
| 09.08.2018 | 7,8925 | 7,8951 | 7,8245 | 7,8372 |
| 12.08.2018 | 7,8171 | 7,8758 | 7,8134 | 7,8671 |
| 13.08.2018 | 7,8709 | 7,8746 | 7,818 | 7,827 |
| 14.08.2018 | 7,8275 | 7,89 | 7,819 | 7,8842 |
| 15.08.2018 | 7,8885 | 7,8885 | 7,7983 | 7,8056 |
| 16.08.2018 | 7,8076 | 7,834 | 7,7965 | 7,8178 |
| 19.08.2018 | 7,8216 | 7,8531 | 7,8059 | 7,8493 |
| 20.08.2018 | 7,8482 | 7,9164 | 7,8454 | 7,9014 |
| 21.08.2018 | 7,9001 | 7,9467 | 7,8989 | 7,9401 |
| 22.08.2018 | 7,9385 | 7,9725 | 7,9302 | 7,9578 |
| 23.08.2018 | 7,9539 | 7,9606 | 7,9025 | 7,9092 |
| 26.08.2018 | 7,9025 | 7,944 | 7,8951 | 7,9351 |
| 27.08.2018 | 7,9337 | 7,9632 | 7,9312 | 7,9549 |
| 28.08.2018 | 7,9552 | 7,9892 | 7,9447 | 7,9833 |
| 29.08.2018 | 7,9846 | 8,0215 | 7,9756 | 8,0124 |
| 30.08.2018 | 8,0162 | 8,0169 | 7,9336 | 7,9407 |
| 02.09.2018 | 7,9405 | 7,951 | 7,9272 | 7,9403 |
| 03.09.2018 | 7,9418 | 7,943 | 7,911 | 7,933 |
| 04.09.2018 | 7,933 | 7,966 | 7,923 | 7,958 |
| 05.09.2018 | 7,9585 | 7,981 | 7,9464 | 7,9563 |
| 06.09.2018 | 7,954 | 7,9778 | 7,9187 | 7,9379 |
| 09.09.2018 | 7,9302 | 7,9745 | 7,922 | 7,964 |
| 10.09.2018 | 7,965 | 7,9935 | 7,96 | 7,978 |
| 11.09.2018 | 7,979 | 7,9905 | 7,9365 | 7,9465 |
| 12.09.2018 | 7,947 | 8,004 | 7,941 | 8,003 |
| 13.09.2018 | 8,0015 | 8,023 | 7,9902 | 7,9991 |
| 16.09.2018 | 7,9991 | 8,033 | 7,9897 | 8,027 |
| 17.09.2018 | 8,0295 | 8,0505 | 7,9985 | 8,006 |
| 18.09.2018 | 8,005 | 8,0233 | 7,9925 | 7,9991 |
| 19.09.2018 | 8,0014 | 8,0567 | 7,9985 | 8,0518 |
| 20.09.2018 | 8,0514 | 8,0617 | 8,0358 | 8,0474 |
| 23.09.2018 | 8,0521 | 8,1059 | 8,047 | 8,0688 |
| 24.09.2018 | 8,0693 | 8,098 | 8,0519 | 8,082 |
| 25.09.2018 | 8,0802 | 8,1091 | 8,0674 | 8,0728 |
| 26.09.2018 | 8,0837 | 8,093 | 8,017 | 8,0236 |
| 27.09.2018 | 8,0218 | 8,0248 | 7,9586 | 7,9857 |
| 30.09.2018 | 7,9938 | 8,0011 | 7,9619 | 7,9791 |
| 01.10.2018 | 7,9778 | 7,9797 | 7,9274 | 7,9534 |
| 02.10.2018 | 7,9534 | 7,9796 | 7,9034 | 7,9109 |
| 03.10.2018 | 7,9109 | 7,9537 | 7,9032 | 7,9392 |
| 04.10.2018 | 7,9436 | 7,9595 | 7,9296 | 7,9406 |
| 07.10.2018 | 7,9606 | 7,9692 | 7,9389 | 7,9512 |
| 08.10.2018 | 7,9519 | 7,97 | 7,9242 | 7,949 |
| 09.10.2018 | 7,9488 | 7,9976 | 7,946 | 7,9767 |
| 10.10.2018 | 7,9797 | 8,0285 | 7,9646 | 7,9764 |
| 11.10.2018 | 7,973 | 8,0159 | 7,9693 | 7,9994 |
| 14.10.2018 | 7,9914 | 8,0262 | 7,9837 | 8,0172 |
| 15.10.2018 | 8,0198 | 8,0247 | 7,9997 | 8,002 |
| 16.10.2018 | 7,9996 | 8,012 | 7,9665 | 7,9705 |
| 17.10.2018 | 7,971 | 8,0015 | 7,943 | 7,948 |
| 18.10.2018 | 7,949 | 7,995 | 7,9345 | 7,9843 |
| 21.10.2018 | 7,9901 | 8,0077 | 7,9525 | 7,9532 |
| 22.10.2018 | 7,955 | 7,9751 | 7,9485 | 7,9651 |
| 23.10.2018 | 7,9609 | 7,9661 | 7,9099 | 7,9115 |
| 24.10.2018 | 7,9128 | 7,9439 | 7,8992 | 7,9114 |
| 25.10.2018 | 7,9123 | 7,9463 | 7,8934 | 7,929 |
| 28.10.2018 | 7,9262 | 7,9462 | 7,916 | 7,9332 |
| 29.10.2018 | 7,9334 | 7,9401 | 7,9073 | 7,9074 |
| 30.10.2018 | 7,9057 | 7,9264 | 7,8862 | 7,8904 |
| 31.10.2018 | 7,8908 | 7,9162 | 7,8849 | 7,892 |
| 01.11.2018 | 7,89 | 7,8994 | 7,8419 | 7,8581 |
| 04.11.2018 | 7,86 | 7,8989 | 7,8464 | 7,8871 |
| 05.11.2018 | 7,8873 | 7,909 | 7,8819 | 7,904 |
| 06.11.2018 | 7,9031 | 7,9519 | 7,9011 | 7,9081 |
| 07.11.2018 | 7,9092 | 7,9263 | 7,8777 | 7,8796 |
| 08.11.2018 | 7,8798 | 7,8929 | 7,8676 | 7,8742 |
| 11.11.2018 | 7,8661 | 7,8764 | 7,8258 | 7,8271 |
| 12.11.2018 | 7,8262 | 7,8442 | 7,8032 | 7,8412 |
| 13.11.2018 | 7,8412 | 7,8756 | 7,8297 | 7,8626 |
| 14.11.2018 | 7,8591 | 7,8625 | 7,8273 | 7,851 |
| 15.11.2018 | 7,8522 | 7,9028 | 7,8401 | 7,8967 |
| 18.11.2018 | 7,8961 | 7,946 | 7,8941 | 7,9368 |
| 19.11.2018 | 7,9371 | 7,9547 | 7,8878 | 7,8934 |
| 20.11.2018 | 7,8931 | 7,9126 | 7,8815 | 7,8827 |
| 21.11.2018 | 7,8826 | 7,9162 | 7,882 | 7,8989 |
| 22.11.2018 | 7,899 | 7,9208 | 7,8675 | 7,8682 |
| 25.11.2018 | 7,8765 | 7,8918 | 7,8621 | 7,866 |
| 26.11.2018 | 7,8665 | 7,878 | 7,846 | 7,8558 |
| 27.11.2018 | 7,8563 | 7,8978 | 7,8375 | 7,8893 |
| 28.11.2018 | 7,8902 | 7,9067 | 7,8802 | 7,8979 |
| 29.11.2018 | 7,898 | 7,909 | 7,8573 | 7,8672 |
| 02.12.2018 | 7,8949 | 7,895 | 7,7986 | 7,8025 |
| 03.12.2018 | 7,8026 | 7,8155 | 7,7569 | 7,7682 |
| 04.12.2018 | 7,7671 | 7,7924 | 7,7617 | 7,782 |
| 05.12.2018 | 7,7816 | 7,8505 | 7,7782 | 7,8303 |
| 06.12.2018 | 7,8308 | 7,8657 | 7,8136 | 7,855 |
| 09.12.2018 | 7,8489 | 7,9073 | 7,8483 | 7,8506 |
| 10.12.2018 | 7,85 | 7,8703 | 7,8085 | 7,818 |
| 11.12.2018 | 7,818 | 7,8211 | 7,7939 | 7,8105 |
| 12.12.2018 | 7,8117 | 7,8305 | 7,8015 | 7,8162 |
| 13.12.2018 | 7,8169 | 7,8322 | 7,7863 | 7,8022 |
| 16.12.2018 | 7,7996 | 7,8347 | 7,796 | 7,8266 |
| 17.12.2018 | 7,8265 | 7,858 | 7,8166 | 7,8292 |
| 18.12.2018 | 7,8286 | 7,882 | 7,8278 | 7,8538 |
| 19.12.2018 | 7,8537 | 7,9174 | 7,8498 | 7,8997 |
| 20.12.2018 | 7,9002 | 7,9236 | 7,8565 | 7,8598 |
| 23.12.2018 | 7,8679 | 7,8948 | 7,8517 | 7,8721 |
| 24.12.2018 | 7,8731 | 7,8798 | 7,8475 | 7,8657 |
| 25.12.2018 | 7,8656 | 7,8753 | 7,8209 | 7,8307 |
| 26.12.2018 | 7,8294 | 7,8786 | 7,824 | 7,867 |
| 27.12.2018 | 7,8659 | 7,9001 | 7,8562 | 7,8766 |
| 30.12.2018 | 7,8754 | 7,8827 | 7,8518 | 7,8694 |
| 31.12.2018 | 7,8687 | 7,9467 | 7,8684 | 7,8819 |