EURCZK
EURCZK
22:33:24
24.189 Kč
-0.024 (%-0.10)
Önceki Kapanış: 24.213·
Volatilite: 0.210
Düşük₺24.181
Yüksek₺24.232
Piyasa Verileri
Spot Piyasa
A:24.185
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
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 25,6438
KAPANIŞ 25,6379
En Düşük
DÜŞÜK 24,845
En Yüksek
YÜKSEK 26,439
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 03.01.2021 | 26,243 | 26,268 | 26,11 | 26,195 |
| 04.01.2021 | 26,194 | 26,247 | 26,123 | 26,155 |
| 05.01.2021 | 26,153 | 26,215 | 26,089 | 26,172 |
| 06.01.2021 | 26,173 | 26,228 | 26,119 | 26,219 |
| 07.01.2021 | 26,218 | 26,23 | 26,132 | 26,156 |
| 10.01.2021 | 26,16 | 26,289 | 26,126 | 26,242 |
| 11.01.2021 | 26,245 | 26,273 | 26,157 | 26,165 |
| 12.01.2021 | 26,162 | 26,204 | 26,14 | 26,173 |
| 13.01.2021 | 26,156 | 26,202 | 26,139 | 26,142 |
| 14.01.2021 | 26,143 | 26,223 | 26,116 | 26,176 |
| 17.01.2021 | 26,177 | 26,218 | 26,138 | 26,159 |
| 18.01.2021 | 26,167 | 26,192 | 26,112 | 26,153 |
| 19.01.2021 | 26,152 | 26,184 | 26,076 | 26,091 |
| 20.01.2021 | 26,09 | 26,128 | 26,077 | 26,096 |
| 21.01.2021 | 26,095 | 26,164 | 26,082 | 26,111 |
| 24.01.2021 | 26,117 | 26,184 | 26,049 | 26,17 |
| 25.01.2021 | 26,169 | 26,212 | 26,045 | 26,055 |
| 26.01.2021 | 26,053 | 26,084 | 25,951 | 26,082 |
| 27.01.2021 | 26,081 | 26,142 | 26,034 | 26,053 |
| 28.01.2021 | 26,055 | 26,097 | 25,977 | 26,031 |
| 31.01.2021 | 26,019 | 26,055 | 25,918 | 25,943 |
| 01.02.2021 | 25,945 | 25,968 | 25,861 | 25,898 |
| 02.02.2021 | 25,901 | 25,956 | 25,869 | 25,917 |
| 03.02.2021 | 25,915 | 25,955 | 25,833 | 25,842 |
| 04.02.2021 | 25,843 | 25,862 | 25,768 | 25,776 |
| 07.02.2021 | 25,786 | 25,808 | 25,662 | 25,695 |
| 08.02.2021 | 25,694 | 25,761 | 25,656 | 25,726 |
| 09.02.2021 | 25,724 | 25,881 | 25,723 | 25,769 |
| 10.02.2021 | 25,772 | 25,839 | 25,752 | 25,763 |
| 11.02.2021 | 25,76 | 25,784 | 25,703 | 25,732 |
| 14.02.2021 | 25,743 | 25,77 | 25,64 | 25,67 |
| 15.02.2021 | 25,673 | 25,842 | 25,655 | 25,825 |
| 16.02.2021 | 25,822 | 25,893 | 25,777 | 25,818 |
| 17.02.2021 | 25,817 | 25,967 | 25,758 | 25,926 |
| 18.02.2021 | 25,923 | 25,949 | 25,819 | 25,882 |
| 21.02.2021 | 25,889 | 25,979 | 25,859 | 25,906 |
| 22.02.2021 | 25,905 | 25,94 | 25,844 | 25,858 |
| 23.02.2021 | 25,862 | 26,049 | 25,843 | 26,015 |
| 24.02.2021 | 26,014 | 26,263 | 25,998 | 26,23 |
| 25.02.2021 | 26,226 | 26,283 | 26,098 | 26,171 |
| 28.02.2021 | 26,169 | 26,216 | 25,927 | 26,125 |
| 01.03.2021 | 26,124 | 26,253 | 26,102 | 26,195 |
| 02.03.2021 | 26,194 | 26,202 | 26,101 | 26,178 |
| 03.03.2021 | 26,178 | 26,291 | 26,143 | 26,262 |
| 04.03.2021 | 26,261 | 26,378 | 26,216 | 26,323 |
| 07.03.2021 | 26,322 | 26,439 | 26,271 | 26,403 |
| 08.03.2021 | 26,402 | 26,424 | 26,177 | 26,2 |
| 09.03.2021 | 26,199 | 26,251 | 26,159 | 26,205 |
| 10.03.2021 | 26,206 | 26,248 | 26,143 | 26,16 |
| 11.03.2021 | 26,161 | 26,25 | 26,147 | 26,176 |
| 14.03.2021 | 26,173 | 26,207 | 26,148 | 26,191 |
| 15.03.2021 | 26,19 | 26,21 | 26,101 | 26,127 |
| 16.03.2021 | 26,126 | 26,178 | 25,964 | 26,084 |
| 17.03.2021 | 26,096 | 26,211 | 26,049 | 26,152 |
| 18.03.2021 | 26,146 | 26,158 | 26,046 | 26,075 |
| 21.03.2021 | 26,087 | 26,123 | 25,985 | 26,072 |
| 22.03.2021 | 26,073 | 26,23 | 26,064 | 26,207 |
| 23.03.2021 | 26,205 | 26,341 | 26,195 | 26,246 |
| 24.03.2021 | 26,245 | 26,286 | 26,154 | 26,172 |
| 25.03.2021 | 26,164 | 26,185 | 26,051 | 26,071 |
| 28.03.2021 | 26,069 | 26,142 | 26,054 | 26,106 |
| 29.03.2021 | 26,105 | 26,188 | 26,074 | 26,153 |
| 30.03.2021 | 26,16 | 26,173 | 26,09 | 26,12 |
| 31.03.2021 | 26,109 | 26,147 | 26,053 | 26,088 |
| 01.04.2021 | 26,089 | 26,156 | 26,011 | 26,092 |
| 04.04.2021 | 26,098 | 26,132 | 25,98 | 25,98 |
| 05.04.2021 | 25,994 | 26,117 | 25,936 | 26,021 |
| 06.04.2021 | 26,02 | 26,072 | 25,799 | 25,866 |
| 07.04.2021 | 25,859 | 25,918 | 25,791 | 25,825 |
| 08.04.2021 | 25,822 | 26,066 | 25,816 | 26,013 |
| 11.04.2021 | 26,023 | 26,121 | 25,985 | 26,018 |
| 12.04.2021 | 26,023 | 26,069 | 25,887 | 25,906 |
| 13.04.2021 | 25,905 | 26,037 | 25,851 | 25,934 |
| 14.04.2021 | 25,939 | 25,993 | 25,854 | 25,917 |
| 15.04.2021 | 25,919 | 25,951 | 25,877 | 25,925 |
| 18.04.2021 | 25,922 | 25,975 | 25,893 | 25,943 |
| 19.04.2021 | 25,939 | 25,961 | 25,892 | 25,93 |
| 20.04.2021 | 25,933 | 25,95 | 25,849 | 25,86 |
| 21.04.2021 | 25,859 | 25,886 | 25,82 | 25,843 |
| 22.04.2021 | 25,848 | 25,891 | 25,807 | 25,82 |
| 25.04.2021 | 25,827 | 25,874 | 25,787 | 25,857 |
| 26.04.2021 | 25,861 | 25,95 | 25,844 | 25,927 |
| 27.04.2021 | 25,925 | 25,983 | 25,883 | 25,898 |
| 28.04.2021 | 25,899 | 25,906 | 25,806 | 25,86 |
| 29.04.2021 | 25,854 | 25,9 | 25,836 | 25,864 |
| 02.05.2021 | 25,866 | 25,888 | 25,763 | 25,786 |
| 03.05.2021 | 25,794 | 25,902 | 25,78 | 25,856 |
| 04.05.2021 | 25,853 | 25,875 | 25,768 | 25,788 |
| 05.05.2021 | 25,794 | 25,868 | 25,709 | 25,709 |
| 06.05.2021 | 25,715 | 25,746 | 25,612 | 25,659 |
| 09.05.2021 | 25,658 | 25,666 | 25,547 | 25,571 |
| 10.05.2021 | 25,565 | 25,636 | 25,503 | 25,515 |
| 11.05.2021 | 25,513 | 25,623 | 25,501 | 25,582 |
| 12.05.2021 | 25,58 | 25,614 | 25,467 | 25,493 |
| 13.05.2021 | 25,506 | 25,538 | 25,445 | 25,449 |
| 16.05.2021 | 25,472 | 25,522 | 25,412 | 25,416 |
| 17.05.2021 | 25,415 | 25,453 | 25,391 | 25,407 |
| 18.05.2021 | 25,405 | 25,507 | 25,402 | 25,503 |
| 19.05.2021 | 25,504 | 25,528 | 25,463 | 25,485 |
| 20.05.2021 | 25,488 | 25,526 | 25,429 | 25,467 |
| 23.05.2021 | 25,457 | 25,547 | 25,383 | 25,4 |
| 24.05.2021 | 25,404 | 25,465 | 25,397 | 25,423 |
| 25.05.2021 | 25,422 | 25,49 | 25,406 | 25,43 |
| 26.05.2021 | 25,432 | 25,458 | 25,413 | 25,443 |
| 27.05.2021 | 25,442 | 25,483 | 25,421 | 25,456 |
| 30.05.2021 | 25,461 | 25,522 | 25,419 | 25,433 |
| 31.05.2021 | 25,436 | 25,488 | 25,401 | 25,405 |
| 01.06.2021 | 25,406 | 25,51 | 25,405 | 25,458 |
| 02.06.2021 | 25,461 | 25,49 | 25,432 | 25,474 |
| 03.06.2021 | 25,472 | 25,476 | 25,417 | 25,417 |
| 06.06.2021 | 25,427 | 25,449 | 25,382 | 25,412 |
| 07.06.2021 | 25,413 | 25,449 | 25,364 | 25,421 |
| 08.06.2021 | 25,424 | 25,44 | 25,374 | 25,386 |
| 09.06.2021 | 25,387 | 25,449 | 25,335 | 25,338 |
| 10.06.2021 | 25,348 | 25,416 | 25,27 | 25,409 |
| 13.06.2021 | 25,408 | 25,441 | 25,368 | 25,422 |
| 14.06.2021 | 25,426 | 25,493 | 25,397 | 25,453 |
| 15.06.2021 | 25,452 | 25,513 | 25,415 | 25,492 |
| 16.06.2021 | 25,487 | 25,556 | 25,455 | 25,552 |
| 17.06.2021 | 25,55 | 25,596 | 25,49 | 25,579 |
| 20.06.2021 | 25,574 | 25,591 | 25,496 | 25,506 |
| 21.06.2021 | 25,516 | 25,566 | 25,488 | 25,491 |
| 22.06.2021 | 25,493 | 25,505 | 25,363 | 25,37 |
| 23.06.2021 | 25,371 | 25,568 | 25,335 | 25,447 |
| 24.06.2021 | 25,448 | 25,501 | 25,428 | 25,485 |
| 27.06.2021 | 25,477 | 25,538 | 25,421 | 25,422 |
| 28.06.2021 | 25,424 | 25,53 | 25,414 | 25,499 |
| 29.06.2021 | 25,5 | 25,725 | 25,433 | 25,506 |
| 30.06.2021 | 25,504 | 25,556 | 25,451 | 25,53 |
| 01.07.2021 | 25,529 | 25,618 | 25,514 | 25,57 |
| 04.07.2021 | 25,565 | 25,599 | 25,545 | 25,576 |
| 05.07.2021 | 25,577 | 25,664 | 25,546 | 25,645 |
| 06.07.2021 | 25,643 | 25,834 | 25,602 | 25,786 |
| 07.07.2021 | 25,785 | 25,934 | 25,676 | 25,843 |
| 08.07.2021 | 25,845 | 25,874 | 25,734 | 25,751 |
| 11.07.2021 | 25,755 | 25,791 | 25,66 | 25,672 |
| 12.07.2021 | 25,674 | 25,693 | 25,59 | 25,648 |
| 13.07.2021 | 25,647 | 25,705 | 25,549 | 25,587 |
| 14.07.2021 | 25,584 | 25,625 | 25,527 | 25,56 |
| 15.07.2021 | 25,563 | 25,58 | 25,495 | 25,528 |
| 18.07.2021 | 25,525 | 25,723 | 25,519 | 25,701 |
| 19.07.2021 | 25,698 | 25,707 | 25,614 | 25,651 |
| 20.07.2021 | 25,652 | 25,722 | 25,644 | 25,684 |
| 21.07.2021 | 25,701 | 25,71 | 25,599 | 25,623 |
| 22.07.2021 | 25,629 | 25,69 | 25,617 | 25,644 |
| 25.07.2021 | 25,647 | 25,722 | 25,621 | 25,677 |
| 26.07.2021 | 25,676 | 25,727 | 25,644 | 25,704 |
| 27.07.2021 | 25,699 | 25,731 | 25,554 | 25,564 |
| 28.07.2021 | 25,563 | 25,569 | 25,459 | 25,477 |
| 29.07.2021 | 25,479 | 25,534 | 25,456 | 25,497 |
| 01.08.2021 | 25,502 | 25,538 | 25,321 | 25,48 |
| 02.08.2021 | 25,479 | 25,519 | 25,436 | 25,458 |
| 03.08.2021 | 25,456 | 25,473 | 25,41 | 25,443 |
| 04.08.2021 | 25,447 | 25,467 | 25,388 | 25,4 |
| 05.08.2021 | 25,396 | 25,445 | 25,348 | 25,406 |
| 08.08.2021 | 25,403 | 25,437 | 25,362 | 25,367 |
| 09.08.2021 | 25,368 | 25,427 | 25,328 | 25,39 |
| 10.08.2021 | 25,387 | 25,425 | 25,373 | 25,391 |
| 11.08.2021 | 25,39 | 25,422 | 25,338 | 25,37 |
| 12.08.2021 | 25,375 | 25,423 | 25,36 | 25,404 |
| 15.08.2021 | 25,401 | 25,461 | 25,292 | 25,432 |
| 16.08.2021 | 25,428 | 25,473 | 25,413 | 25,451 |
| 17.08.2021 | 25,453 | 25,507 | 25,422 | 25,45 |
| 18.08.2021 | 25,448 | 25,637 | 25,433 | 25,543 |
| 19.08.2021 | 25,544 | 25,575 | 25,475 | 25,554 |
| 22.08.2021 | 25,539 | 25,57 | 25,507 | 25,558 |
| 23.08.2021 | 25,551 | 25,56 | 25,481 | 25,528 |
| 24.08.2021 | 25,526 | 25,561 | 25,5 | 25,545 |
| 25.08.2021 | 25,543 | 25,58 | 25,51 | 25,527 |
| 26.08.2021 | 25,528 | 25,572 | 25,49 | 25,512 |
| 29.08.2021 | 25,52 | 25,596 | 25,488 | 25,542 |
| 30.08.2021 | 25,574 | 25,583 | 25,393 | 25,417 |
| 31.08.2021 | 25,416 | 25,465 | 25,334 | 25,356 |
| 01.09.2021 | 25,353 | 25,439 | 25,313 | 25,401 |
| 02.09.2021 | 25,399 | 25,436 | 25,333 | 25,368 |
| 05.09.2021 | 25,392 | 25,417 | 25,347 | 25,403 |
| 06.09.2021 | 25,401 | 25,434 | 25,345 | 25,387 |
| 07.09.2021 | 25,388 | 25,424 | 25,352 | 25,411 |
| 08.09.2021 | 25,417 | 25,446 | 25,374 | 25,429 |
| 09.09.2021 | 25,431 | 25,475 | 25,228 | 25,337 |
| 12.09.2021 | 25,331 | 25,378 | 25,299 | 25,353 |
| 13.09.2021 | 25,354 | 25,408 | 25,341 | 25,349 |
| 14.09.2021 | 25,346 | 25,384 | 25,296 | 25,311 |
| 15.09.2021 | 25,307 | 25,338 | 25,247 | 25,318 |
| 16.09.2021 | 25,319 | 25,389 | 25,274 | 25,374 |
| 19.09.2021 | 25,36 | 25,491 | 25,355 | 25,466 |
| 20.09.2021 | 25,469 | 25,48 | 25,377 | 25,419 |
| 21.09.2021 | 25,422 | 25,428 | 25,333 | 25,405 |
| 22.09.2021 | 25,408 | 25,417 | 25,314 | 25,383 |
| 23.09.2021 | 25,384 | 25,432 | 25,37 | 25,417 |
| 26.09.2021 | 25,412 | 25,466 | 25,377 | 25,423 |
| 27.09.2021 | 25,429 | 25,565 | 25,415 | 25,497 |
| 28.09.2021 | 25,499 | 25,521 | 25,447 | 25,507 |
| 29.09.2021 | 25,509 | 25,565 | 25,267 | 25,344 |
| 30.09.2021 | 25,348 | 25,355 | 25,272 | 25,316 |
| 03.10.2021 | 25,318 | 25,37 | 25,274 | 25,341 |
| 04.10.2021 | 25,344 | 25,368 | 25,291 | 25,339 |
| 05.10.2021 | 25,33 | 25,471 | 25,316 | 25,396 |
| 06.10.2021 | 25,395 | 25,462 | 25,37 | 25,428 |
| 07.10.2021 | 25,425 | 25,502 | 25,4 | 25,443 |
| 10.10.2021 | 25,45 | 25,473 | 25,338 | 25,393 |
| 11.10.2021 | 25,392 | 25,433 | 25,338 | 25,404 |
| 12.10.2021 | 25,405 | 25,416 | 25,339 | 25,381 |
| 13.10.2021 | 25,382 | 25,416 | 25,353 | 25,382 |
| 14.10.2021 | 25,388 | 25,454 | 25,349 | 25,373 |
| 17.10.2021 | 25,378 | 25,499 | 25,359 | 25,473 |
| 18.10.2021 | 25,466 | 25,549 | 25,427 | 25,505 |
| 19.10.2021 | 25,51 | 25,568 | 25,491 | 25,526 |
| 20.10.2021 | 25,534 | 25,678 | 25,518 | 25,658 |
| 21.10.2021 | 25,656 | 25,701 | 25,622 | 25,678 |
| 24.10.2021 | 25,663 | 25,749 | 25,643 | 25,73 |
| 25.10.2021 | 25,732 | 25,754 | 25,672 | 25,711 |
| 26.10.2021 | 25,707 | 25,741 | 25,67 | 25,722 |
| 27.10.2021 | 25,721 | 25,768 | 25,697 | 25,739 |
| 28.10.2021 | 25,74 | 25,764 | 25,646 | 25,655 |
| 31.10.2021 | 25,656 | 25,712 | 25,564 | 25,582 |
| 01.11.2021 | 25,583 | 25,619 | 25,53 | 25,577 |
| 02.11.2021 | 25,576 | 25,611 | 25,448 | 25,5 |
| 03.11.2021 | 25,504 | 25,555 | 25,332 | 25,355 |
| 04.11.2021 | 25,362 | 25,377 | 25,18 | 25,242 |
| 07.11.2021 | 25,229 | 25,288 | 25,207 | 25,259 |
| 08.11.2021 | 25,26 | 25,281 | 25,162 | 25,239 |
| 09.11.2021 | 25,238 | 25,27 | 25,176 | 25,221 |
| 10.11.2021 | 25,219 | 25,294 | 25,199 | 25,224 |
| 11.11.2021 | 25,225 | 25,301 | 25,205 | 25,241 |
| 14.11.2021 | 25,234 | 25,261 | 25,201 | 25,21 |
| 15.11.2021 | 25,209 | 25,244 | 25,191 | 25,239 |
| 16.11.2021 | 25,24 | 25,271 | 25,204 | 25,211 |
| 17.11.2021 | 25,209 | 25,291 | 25,197 | 25,29 |
| 18.11.2021 | 25,289 | 25,437 | 25,252 | 25,417 |
| 21.11.2021 | 25,416 | 25,482 | 25,369 | 25,448 |
| 22.11.2021 | 25,449 | 25,531 | 25,348 | 25,498 |
| 23.11.2021 | 25,497 | 25,524 | 25,466 | 25,5 |
| 24.11.2021 | 25,498 | 25,613 | 25,454 | 25,57 |
| 25.11.2021 | 25,569 | 25,791 | 25,537 | 25,693 |
| 28.11.2021 | 25,687 | 25,716 | 25,533 | 25,571 |
| 29.11.2021 | 25,572 | 25,651 | 25,39 | 25,506 |
| 30.11.2021 | 25,507 | 25,581 | 25,407 | 25,448 |
| 01.12.2021 | 25,447 | 25,519 | 25,351 | 25,441 |
| 02.12.2021 | 25,442 | 25,485 | 25,372 | 25,447 |
| 05.12.2021 | 25,438 | 25,45 | 25,354 | 25,425 |
| 06.12.2021 | 25,426 | 25,488 | 25,398 | 25,444 |
| 07.12.2021 | 25,445 | 25,51 | 25,424 | 25,474 |
| 08.12.2021 | 25,473 | 25,483 | 25,408 | 25,422 |
| 09.12.2021 | 25,421 | 25,442 | 25,32 | 25,344 |
| 12.12.2021 | 25,365 | 25,422 | 25,341 | 25,386 |
| 13.12.2021 | 25,387 | 25,418 | 25,27 | 25,296 |
| 14.12.2021 | 25,297 | 25,346 | 25,23 | 25,257 |
| 15.12.2021 | 25,256 | 25,356 | 25,248 | 25,339 |
| 16.12.2021 | 25,34 | 25,359 | 25,176 | 25,216 |
| 19.12.2021 | 25,229 | 25,295 | 25,183 | 25,225 |
| 20.12.2021 | 25,224 | 25,268 | 25,207 | 25,226 |
| 21.12.2021 | 25,225 | 25,252 | 25,054 | 25,059 |
| 22.12.2021 | 25,058 | 25,177 | 25,042 | 25,048 |
| 23.12.2021 | 25,051 | 25,096 | 24,97 | 25,016 |
| 26.12.2021 | 25,028 | 25,141 | 24,99 | 25,062 |
| 27.12.2021 | 25,061 | 25,075 | 24,899 | 24,909 |
| 28.12.2021 | 24,907 | 25,004 | 24,874 | 24,949 |
| 29.12.2021 | 24,948 | 25,021 | 24,849 | 24,853 |
| 30.12.2021 | 24,852 | 24,922 | 24,845 | 24,881 |