EURCZK
EURCZK
22:11:10
24.188 Kč
-0.025 (%-0.10)
Önceki Kapanış: 24.213·
Volatilite: 0.210
Düşük₺24.181
Yüksek₺24.232
Piyasa Verileri
Spot Piyasa
A:24.184
S:24.194
Önceki haftaya göre (WoW)
+0.19%
Önceki aya göre (MoM)
-0.38%
Yılbaşından bugüne (YTD)
+0.13%
Önceki yıla göre (YoY)
-2.53%
EURCZK: Euro / Çek Korunası Arşiv
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 25,6676
KAPANIŞ 25,6657
En Düşük
DÜŞÜK 25,354
En Yüksek
YÜKSEK 25,976
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2019 | 25,755 | 25,879 | 25,719 | 25,758 |
| 02.01.2019 | 25,759 | 25,788 | 25,634 | 25,654 |
| 03.01.2019 | 25,656 | 25,669 | 25,542 | 25,546 |
| 06.01.2019 | 25,569 | 25,621 | 25,527 | 25,561 |
| 07.01.2019 | 25,562 | 25,653 | 25,549 | 25,6405 |
| 08.01.2019 | 25,639 | 25,6645 | 25,612 | 25,631 |
| 09.01.2019 | 25,6315 | 25,643 | 25,568 | 25,578 |
| 10.01.2019 | 25,579 | 25,618 | 25,5445 | 25,559 |
| 13.01.2019 | 25,5565 | 25,591 | 25,5415 | 25,553 |
| 14.01.2019 | 25,5535 | 25,587 | 25,5345 | 25,5455 |
| 15.01.2019 | 25,543 | 25,604 | 25,5305 | 25,536 |
| 16.01.2019 | 25,536 | 25,563 | 25,5275 | 25,5375 |
| 17.01.2019 | 25,537 | 25,603 | 25,533 | 25,582 |
| 20.01.2019 | 25,5695 | 25,618 | 25,553 | 25,5815 |
| 21.01.2019 | 25,581 | 25,661 | 25,5735 | 25,6435 |
| 22.01.2019 | 25,649 | 25,7175 | 25,6185 | 25,704 |
| 23.01.2019 | 25,706 | 25,7395 | 25,689 | 25,729 |
| 24.01.2019 | 25,7285 | 25,7485 | 25,6455 | 25,69 |
| 27.01.2019 | 25,669 | 25,785 | 25,657 | 25,7595 |
| 28.01.2019 | 25,762 | 25,787 | 25,735 | 25,7795 |
| 29.01.2019 | 25,7805 | 25,814 | 25,746 | 25,753 |
| 30.01.2019 | 25,7515 | 25,787 | 25,727 | 25,757 |
| 31.01.2019 | 25,759 | 25,7785 | 25,6555 | 25,708 |
| 03.02.2019 | 25,717 | 25,7505 | 25,672 | 25,6845 |
| 04.02.2019 | 25,685 | 25,74 | 25,671 | 25,7105 |
| 05.02.2019 | 25,712 | 25,834 | 25,703 | 25,793 |
| 06.02.2019 | 25,792 | 25,8405 | 25,7625 | 25,804 |
| 07.02.2019 | 25,802 | 25,847 | 25,757 | 25,831 |
| 10.02.2019 | 25,818 | 25,886 | 25,7975 | 25,8755 |
| 11.02.2019 | 25,876 | 25,8925 | 25,8335 | 25,859 |
| 12.02.2019 | 25,859 | 25,875 | 25,775 | 25,807 |
| 13.02.2019 | 25,809 | 25,8355 | 25,7635 | 25,7855 |
| 14.02.2019 | 25,786 | 25,8325 | 25,666 | 25,675 |
| 17.02.2019 | 25,6805 | 25,74 | 25,6565 | 25,719 |
| 18.02.2019 | 25,7165 | 25,7555 | 25,663 | 25,675 |
| 19.02.2019 | 25,6765 | 25,7145 | 25,645 | 25,656 |
| 20.02.2019 | 25,6535 | 25,676 | 25,6285 | 25,637 |
| 21.02.2019 | 25,636 | 25,6705 | 25,627 | 25,651 |
| 24.02.2019 | 25,6485 | 25,6755 | 25,6145 | 25,641 |
| 25.02.2019 | 25,6425 | 25,691 | 25,627 | 25,639 |
| 26.02.2019 | 25,6365 | 25,674 | 25,623 | 25,634 |
| 27.02.2019 | 25,6325 | 25,6535 | 25,591 | 25,629 |
| 28.02.2019 | 25,6285 | 25,655 | 25,605 | 25,6415 |
| 03.03.2019 | 25,6665 | 25,6665 | 25,601 | 25,6355 |
| 04.03.2019 | 25,6345 | 25,643 | 25,598 | 25,6335 |
| 05.03.2019 | 25,6325 | 25,6435 | 25,558 | 25,598 |
| 06.03.2019 | 25,6 | 25,6465 | 25,581 | 25,637 |
| 07.03.2019 | 25,638 | 25,659 | 25,6115 | 25,6455 |
| 10.03.2019 | 25,6375 | 25,6695 | 25,626 | 25,638 |
| 11.03.2019 | 25,647 | 25,6805 | 25,6395 | 25,6665 |
| 12.03.2019 | 25,6655 | 25,6855 | 25,648 | 25,664 |
| 13.03.2019 | 25,662 | 25,678 | 25,6405 | 25,667 |
| 14.03.2019 | 25,6655 | 25,68 | 25,6265 | 25,6295 |
| 17.03.2019 | 25,647 | 25,6545 | 25,593 | 25,603 |
| 18.03.2019 | 25,607 | 25,6405 | 25,587 | 25,6205 |
| 19.03.2019 | 25,619 | 25,6675 | 25,6085 | 25,642 |
| 20.03.2019 | 25,641 | 25,687 | 25,633 | 25,673 |
| 21.03.2019 | 25,672 | 25,7745 | 25,648 | 25,7595 |
| 24.03.2019 | 25,7485 | 25,776 | 25,705 | 25,75 |
| 25.03.2019 | 25,7495 | 25,783 | 25,7315 | 25,7395 |
| 26.03.2019 | 25,7385 | 25,816 | 25,727 | 25,777 |
| 27.03.2019 | 25,7755 | 25,8405 | 25,7545 | 25,8135 |
| 28.03.2019 | 25,818 | 25,8445 | 25,788 | 25,8215 |
| 31.03.2019 | 25,814 | 25,8385 | 25,762 | 25,768 |
| 01.04.2019 | 25,7685 | 25,7975 | 25,732 | 25,7385 |
| 02.04.2019 | 25,7455 | 25,75 | 25,658 | 25,698 |
| 03.04.2019 | 25,7025 | 25,745 | 25,653 | 25,6665 |
| 04.04.2019 | 25,667 | 25,678 | 25,606 | 25,634 |
| 07.04.2019 | 25,6385 | 25,6545 | 25,6065 | 25,621 |
| 08.04.2019 | 25,6255 | 25,65 | 25,6065 | 25,632 |
| 09.04.2019 | 25,6285 | 25,643 | 25,5825 | 25,592 |
| 10.04.2019 | 25,5905 | 25,6275 | 25,587 | 25,6135 |
| 11.04.2019 | 25,616 | 25,6425 | 25,6015 | 25,612 |
| 14.04.2019 | 25,6105 | 25,649 | 25,6015 | 25,6365 |
| 15.04.2019 | 25,641 | 25,684 | 25,6305 | 25,6655 |
| 16.04.2019 | 25,6685 | 25,6815 | 25,644 | 25,6595 |
| 17.04.2019 | 25,6605 | 25,726 | 25,6435 | 25,6975 |
| 18.04.2019 | 25,693 | 25,7185 | 25,678 | 25,6945 |
| 21.04.2019 | 25,692 | 25,733 | 25,671 | 25,712 |
| 22.04.2019 | 25,716 | 25,754 | 25,692 | 25,738 |
| 23.04.2019 | 25,736 | 25,761 | 25,719 | 25,738 |
| 24.04.2019 | 25,741 | 25,762 | 25,717 | 25,724 |
| 25.04.2019 | 25,723 | 25,746 | 25,678 | 25,702 |
| 28.04.2019 | 25,71 | 25,722 | 25,657 | 25,667 |
| 29.04.2019 | 25,669 | 25,689 | 25,619 | 25,634 |
| 30.04.2019 | 25,633 | 25,651 | 25,584 | 25,627 |
| 01.05.2019 | 25,627 | 25,716 | 25,615 | 25,7 |
| 02.05.2019 | 25,699 | 25,726 | 25,691 | 25,699 |
| 05.05.2019 | 25,704 | 25,743 | 25,692 | 25,724 |
| 06.05.2019 | 25,723 | 25,746 | 25,698 | 25,73 |
| 07.05.2019 | 25,732 | 25,741 | 25,704 | 25,73 |
| 08.05.2019 | 25,728 | 25,755 | 25,709 | 25,736 |
| 09.05.2019 | 25,734 | 25,754 | 25,711 | 25,717 |
| 12.05.2019 | 25,727 | 25,794 | 25,727 | 25,768 |
| 13.05.2019 | 25,767 | 25,776 | 25,736 | 25,752 |
| 14.05.2019 | 25,753 | 25,785 | 25,708 | 25,726 |
| 15.05.2019 | 25,729 | 25,744 | 25,674 | 25,718 |
| 16.05.2019 | 25,72 | 25,784 | 25,706 | 25,757 |
| 19.05.2019 | 25,758 | 25,8 | 25,753 | 25,793 |
| 20.05.2019 | 25,792 | 25,809 | 25,766 | 25,776 |
| 21.05.2019 | 25,775 | 25,841 | 25,76 | 25,814 |
| 22.05.2019 | 25,813 | 25,878 | 25,806 | 25,864 |
| 23.05.2019 | 25,863 | 25,873 | 25,816 | 25,84 |
| 26.05.2019 | 25,843 | 25,866 | 25,82 | 25,844 |
| 27.05.2019 | 25,841 | 25,866 | 25,827 | 25,854 |
| 28.05.2019 | 25,853 | 25,882 | 25,839 | 25,859 |
| 29.05.2019 | 25,858 | 25,867 | 25,829 | 25,836 |
| 30.05.2019 | 25,838 | 25,857 | 25,804 | 25,846 |
| 02.06.2019 | 25,848 | 25,869 | 25,785 | 25,797 |
| 03.06.2019 | 25,811 | 25,839 | 25,672 | 25,712 |
| 04.06.2019 | 25,718 | 25,738 | 25,628 | 25,663 |
| 05.06.2019 | 25,662 | 25,687 | 25,613 | 25,642 |
| 06.06.2019 | 25,641 | 25,673 | 25,588 | 25,604 |
| 09.06.2019 | 25,61 | 25,649 | 25,594 | 25,626 |
| 10.06.2019 | 25,63 | 25,672 | 25,595 | 25,615 |
| 11.06.2019 | 25,613 | 25,633 | 25,571 | 25,587 |
| 12.06.2019 | 25,588 | 25,621 | 25,546 | 25,552 |
| 13.06.2019 | 25,555 | 25,567 | 25,521 | 25,549 |
| 16.06.2019 | 25,54 | 25,582 | 25,527 | 25,568 |
| 17.06.2019 | 25,566 | 25,634 | 25,548 | 25,603 |
| 18.06.2019 | 25,613 | 25,656 | 25,596 | 25,625 |
| 19.06.2019 | 25,624 | 25,65 | 25,57 | 25,601 |
| 20.06.2019 | 25,597 | 25,637 | 25,583 | 25,599 |
| 23.06.2019 | 25,608 | 25,63 | 25,547 | 25,568 |
| 24.06.2019 | 25,571 | 25,611 | 25,433 | 25,46 |
| 25.06.2019 | 25,461 | 25,521 | 25,379 | 25,429 |
| 26.06.2019 | 25,43 | 25,463 | 25,416 | 25,443 |
| 27.06.2019 | 25,441 | 25,456 | 25,418 | 25,434 |
| 30.06.2019 | 25,431 | 25,496 | 25,415 | 25,452 |
| 01.07.2019 | 25,454 | 25,467 | 25,428 | 25,454 |
| 02.07.2019 | 25,451 | 25,475 | 25,433 | 25,441 |
| 03.07.2019 | 25,443 | 25,478 | 25,427 | 25,467 |
| 04.07.2019 | 25,473 | 25,522 | 25,446 | 25,501 |
| 07.07.2019 | 25,5 | 25,542 | 25,479 | 25,518 |
| 08.07.2019 | 25,52 | 25,567 | 25,494 | 25,56 |
| 09.07.2019 | 25,55 | 25,628 | 25,519 | 25,581 |
| 10.07.2019 | 25,582 | 25,633 | 25,566 | 25,6 |
| 11.07.2019 | 25,599 | 25,628 | 25,58 | 25,586 |
| 14.07.2019 | 25,583 | 25,622 | 25,564 | 25,584 |
| 15.07.2019 | 25,586 | 25,617 | 25,559 | 25,583 |
| 16.07.2019 | 25,58 | 25,638 | 25,559 | 25,619 |
| 17.07.2019 | 25,616 | 25,633 | 25,53 | 25,538 |
| 18.07.2019 | 25,539 | 25,571 | 25,518 | 25,531 |
| 21.07.2019 | 25,537 | 25,555 | 25,519 | 25,542 |
| 22.07.2019 | 25,54 | 25,566 | 25,532 | 25,548 |
| 23.07.2019 | 25,55 | 25,568 | 25,49 | 25,501 |
| 24.07.2019 | 25,502 | 25,59 | 25,494 | 25,54 |
| 25.07.2019 | 25,537 | 25,591 | 25,524 | 25,573 |
| 28.07.2019 | 25,574 | 25,662 | 25,557 | 25,651 |
| 29.07.2019 | 25,649 | 25,68 | 25,634 | 25,671 |
| 30.07.2019 | 25,676 | 25,72 | 25,646 | 25,686 |
| 31.07.2019 | 25,693 | 25,807 | 25,69 | 25,796 |
| 01.08.2019 | 25,795 | 25,808 | 25,738 | 25,751 |
| 04.08.2019 | 25,753 | 25,815 | 25,746 | 25,801 |
| 05.08.2019 | 25,802 | 25,839 | 25,718 | 25,741 |
| 06.08.2019 | 25,74 | 25,786 | 25,703 | 25,769 |
| 07.08.2019 | 25,772 | 25,813 | 25,741 | 25,79 |
| 08.08.2019 | 25,794 | 25,865 | 25,77 | 25,851 |
| 11.08.2019 | 25,841 | 25,866 | 25,816 | 25,844 |
| 12.08.2019 | 25,846 | 25,859 | 25,806 | 25,834 |
| 13.08.2019 | 25,833 | 25,897 | 25,82 | 25,878 |
| 14.08.2019 | 25,88 | 25,909 | 25,83 | 25,832 |
| 15.08.2019 | 25,839 | 25,851 | 25,723 | 25,746 |
| 18.08.2019 | 25,747 | 25,808 | 25,73 | 25,796 |
| 19.08.2019 | 25,795 | 25,814 | 25,777 | 25,787 |
| 20.08.2019 | 25,791 | 25,844 | 25,77 | 25,785 |
| 21.08.2019 | 25,786 | 25,83 | 25,768 | 25,782 |
| 22.08.2019 | 25,786 | 25,9 | 25,745 | 25,857 |
| 25.08.2019 | 25,85 | 25,892 | 25,769 | 25,805 |
| 26.08.2019 | 25,812 | 25,857 | 25,768 | 25,839 |
| 27.08.2019 | 25,837 | 25,892 | 25,819 | 25,884 |
| 28.08.2019 | 25,878 | 25,917 | 25,84 | 25,887 |
| 29.08.2019 | 25,883 | 25,976 | 25,862 | 25,949 |
| 01.09.2019 | 25,953 | 25,964 | 25,874 | 25,885 |
| 02.09.2019 | 25,889 | 25,916 | 25,821 | 25,832 |
| 03.09.2019 | 25,834 | 25,883 | 25,785 | 25,853 |
| 04.09.2019 | 25,852 | 25,873 | 25,819 | 25,828 |
| 05.09.2019 | 25,838 | 25,872 | 25,818 | 25,846 |
| 08.09.2019 | 25,842 | 25,883 | 25,842 | 25,853 |
| 09.09.2019 | 25,85 | 25,878 | 25,832 | 25,853 |
| 10.09.2019 | 25,858 | 25,914 | 25,842 | 25,892 |
| 11.09.2019 | 25,889 | 25,904 | 25,814 | 25,838 |
| 12.09.2019 | 25,847 | 25,875 | 25,821 | 25,849 |
| 15.09.2019 | 25,85 | 25,898 | 25,841 | 25,855 |
| 16.09.2019 | 25,859 | 25,924 | 25,841 | 25,913 |
| 17.09.2019 | 25,91 | 25,917 | 25,859 | 25,874 |
| 18.09.2019 | 25,873 | 25,91 | 25,867 | 25,905 |
| 19.09.2019 | 25,908 | 25,936 | 25,851 | 25,862 |
| 22.09.2019 | 25,869 | 25,912 | 25,855 | 25,873 |
| 23.09.2019 | 25,881 | 25,906 | 25,845 | 25,863 |
| 24.09.2019 | 25,864 | 25,9 | 25,75 | 25,762 |
| 25.09.2019 | 25,763 | 25,868 | 25,747 | 25,85 |
| 26.09.2019 | 25,839 | 25,866 | 25,808 | 25,84 |
| 29.09.2019 | 25,843 | 25,863 | 25,777 | 25,798 |
| 30.09.2019 | 25,799 | 25,837 | 25,728 | 25,77 |
| 01.10.2019 | 25,774 | 25,8 | 25,73 | 25,782 |
| 02.10.2019 | 25,783 | 25,79 | 25,696 | 25,713 |
| 03.10.2019 | 25,714 | 25,75 | 25,701 | 25,718 |
| 06.10.2019 | 25,721 | 25,797 | 25,712 | 25,777 |
| 07.10.2019 | 25,78 | 25,835 | 25,76 | 25,785 |
| 08.10.2019 | 25,795 | 25,873 | 25,766 | 25,804 |
| 09.10.2019 | 25,802 | 25,898 | 25,782 | 25,825 |
| 10.10.2019 | 25,834 | 25,862 | 25,767 | 25,817 |
| 13.10.2019 | 25,806 | 25,855 | 25,786 | 25,83 |
| 14.10.2019 | 25,833 | 25,849 | 25,764 | 25,784 |
| 15.10.2019 | 25,781 | 25,798 | 25,724 | 25,759 |
| 16.10.2019 | 25,757 | 25,788 | 25,656 | 25,712 |
| 17.10.2019 | 25,707 | 25,738 | 25,609 | 25,632 |
| 20.10.2019 | 25,633 | 25,657 | 25,569 | 25,582 |
| 21.10.2019 | 25,588 | 25,605 | 25,546 | 25,558 |
| 22.10.2019 | 25,559 | 25,667 | 25,556 | 25,601 |
| 23.10.2019 | 25,598 | 25,636 | 25,585 | 25,61 |
| 24.10.2019 | 25,6 | 25,615 | 25,541 | 25,551 |
| 27.10.2019 | 25,563 | 25,579 | 25,466 | 25,521 |
| 28.10.2019 | 25,52 | 25,581 | 25,508 | 25,543 |
| 29.10.2019 | 25,545 | 25,555 | 25,493 | 25,515 |
| 30.10.2019 | 25,514 | 25,545 | 25,488 | 25,519 |
| 31.10.2019 | 25,516 | 25,534 | 25,492 | 25,509 |
| 03.11.2019 | 25,515 | 25,546 | 25,502 | 25,538 |
| 04.11.2019 | 25,537 | 25,554 | 25,499 | 25,507 |
| 05.11.2019 | 25,508 | 25,546 | 25,483 | 25,525 |
| 06.11.2019 | 25,526 | 25,558 | 25,469 | 25,508 |
| 07.11.2019 | 25,514 | 25,561 | 25,475 | 25,489 |
| 10.11.2019 | 25,484 | 25,529 | 25,478 | 25,51 |
| 11.11.2019 | 25,509 | 25,56 | 25,488 | 25,553 |
| 12.11.2019 | 25,554 | 25,621 | 25,517 | 25,558 |
| 13.11.2019 | 25,559 | 25,622 | 25,531 | 25,593 |
| 14.11.2019 | 25,592 | 25,628 | 25,558 | 25,588 |
| 17.11.2019 | 25,586 | 25,618 | 25,563 | 25,585 |
| 18.11.2019 | 25,587 | 25,643 | 25,544 | 25,549 |
| 19.11.2019 | 25,549 | 25,571 | 25,519 | 25,532 |
| 20.11.2019 | 25,531 | 25,556 | 25,49 | 25,547 |
| 21.11.2019 | 25,546 | 25,551 | 25,483 | 25,489 |
| 24.11.2019 | 25,493 | 25,514 | 25,443 | 25,507 |
| 25.11.2019 | 25,506 | 25,525 | 25,489 | 25,502 |
| 26.11.2019 | 25,503 | 25,547 | 25,491 | 25,525 |
| 27.11.2019 | 25,524 | 25,581 | 25,517 | 25,57 |
| 28.11.2019 | 25,573 | 25,579 | 25,49 | 25,554 |
| 01.12.2019 | 25,551 | 25,566 | 25,52 | 25,547 |
| 02.12.2019 | 25,548 | 25,566 | 25,518 | 25,525 |
| 03.12.2019 | 25,524 | 25,566 | 25,503 | 25,556 |
| 04.12.2019 | 25,557 | 25,561 | 25,515 | 25,541 |
| 05.12.2019 | 25,542 | 25,552 | 25,515 | 25,517 |
| 08.12.2019 | 25,531 | 25,552 | 25,512 | 25,524 |
| 09.12.2019 | 25,525 | 25,547 | 25,499 | 25,529 |
| 10.12.2019 | 25,532 | 25,549 | 25,5 | 25,508 |
| 11.12.2019 | 25,507 | 25,54 | 25,498 | 25,532 |
| 12.12.2019 | 25,533 | 25,535 | 25,488 | 25,49 |
| 15.12.2019 | 25,491 | 25,523 | 25,422 | 25,431 |
| 16.12.2019 | 25,428 | 25,49 | 25,423 | 25,441 |
| 17.12.2019 | 25,439 | 25,508 | 25,416 | 25,481 |
| 18.12.2019 | 25,483 | 25,503 | 25,413 | 25,415 |
| 19.12.2019 | 25,416 | 25,457 | 25,401 | 25,455 |
| 22.12.2019 | 25,449 | 25,536 | 25,437 | 25,484 |
| 23.12.2019 | 25,483 | 25,542 | 25,421 | 25,517 |
| 24.12.2019 | 25,516 | 25,574 | 25,436 | 25,475 |
| 25.12.2019 | 25,482 | 25,521 | 25,413 | 25,454 |
| 26.12.2019 | 25,456 | 25,535 | 25,437 | 25,476 |
| 29.12.2019 | 25,46 | 25,486 | 25,403 | 25,409 |
| 30.12.2019 | 25,407 | 25,435 | 25,385 | 25,429 |
| 31.12.2019 | 25,43 | 25,516 | 25,354 | 25,42 |