EURHKD
EURHKD
18:47:00
8.9854 HK$
+0.0053 (%+0.06)
Önceki Kapanış: 8.9801·
Volatilite: 0.5100
Düşük₺8.9492
Yüksek₺8.9948
Piyasa Verileri
Spot Piyasa
A:8.9845
S:8.9864
Önceki haftaya göre (WoW)
-0.87%
Önceki aya göre (MoM)
-1.65%
Yılbaşından bugüne (YTD)
-1.76%
Önceki yıla göre (YoY)
-0.30%
EURHKD: Euro / Hong Kong Doları Arşiv
2018 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 9,2401
KAPANIŞ 9,237
En Düşük
DÜŞÜK 8,7854
En Yüksek
YÜKSEK 9,8201
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 24.01.2018 | 9,7635 | 9,7958 | 9,665 | 9,6981 |
| 25.01.2018 | 9,6999 | 9,7685 | 9,6707 | 9,7095 |
| 28.01.2018 | 9,7142 | 9,7196 | 9,6443 | 9,6791 |
| 29.01.2018 | 9,6797 | 9,7372 | 9,6446 | 9,694 |
| 30.01.2018 | 9,6943 | 9,7569 | 9,6889 | 9,7119 |
| 31.01.2018 | 9,7118 | 9,7919 | 9,6867 | 9,786 |
| 01.02.2018 | 9,7861 | 9,7888 | 9,7063 | 9,7468 |
| 04.02.2018 | 9,7234 | 9,7558 | 9,6884 | 9,6886 |
| 05.02.2018 | 9,6888 | 9,7226 | 9,6291 | 9,6719 |
| 06.02.2018 | 9,6726 | 9,6999 | 9,5747 | 9,5866 |
| 07.02.2018 | 9,5863 | 9,6132 | 9,5491 | 9,5752 |
| 08.02.2018 | 9,577 | 9,6083 | 9,5433 | 9,5652 |
| 11.02.2018 | 9,5762 | 9,6164 | 9,5678 | 9,6105 |
| 12.02.2018 | 9,6107 | 9,6762 | 9,6072 | 9,6674 |
| 13.02.2018 | 9,667 | 9,7516 | 9,6046 | 9,7516 |
| 14.02.2018 | 9,7517 | 9,7868 | 9,7372 | 9,7802 |
| 15.02.2018 | 9,7794 | 9,8201 | 9,6963 | 9,7048 |
| 18.02.2018 | 9,7009 | 9,7268 | 9,675 | 9,704 |
| 19.02.2018 | 9,704 | 9,7089 | 9,6394 | 9,6526 |
| 20.02.2018 | 9,6528 | 9,6719 | 9,6105 | 9,6169 |
| 21.02.2018 | 9,6176 | 9,6654 | 9,5945 | 9,6435 |
| 22.02.2018 | 9,6442 | 9,6532 | 9,6071 | 9,6197 |
| 25.02.2018 | 9,616 | 9,6668 | 9,608 | 9,6337 |
| 26.02.2018 | 9,633 | 9,6616 | 9,5669 | 9,5719 |
| 27.02.2018 | 9,5724 | 9,5834 | 9,5395 | 9,5478 |
| 28.02.2018 | 9,5481 | 9,607 | 9,514 | 9,5988 |
| 01.03.2018 | 9,5992 | 9,6602 | 9,5924 | 9,6572 |
| 04.03.2018 | 9,6748 | 9,6822 | 9,6091 | 9,6648 |
| 05.03.2018 | 9,6627 | 9,7286 | 9,6573 | 9,7161 |
| 06.03.2018 | 9,7163 | 9,7492 | 9,7054 | 9,727 |
| 07.03.2018 | 9,7267 | 9,7557 | 9,6443 | 9,6558 |
| 08.03.2018 | 9,6552 | 9,667 | 9,6214 | 9,6451 |
| 11.03.2018 | 9,6506 | 9,6792 | 9,635 | 9,6717 |
| 12.03.2018 | 9,6722 | 9,7277 | 9,6548 | 9,7143 |
| 13.03.2018 | 9,7143 | 9,7335 | 9,6817 | 9,6979 |
| 14.03.2018 | 9,6974 | 9,7109 | 9,6453 | 9,6494 |
| 15.03.2018 | 9,6491 | 9,6751 | 9,6167 | 9,6393 |
| 18.03.2018 | 9,6347 | 9,6925 | 9,6153 | 9,6734 |
| 19.03.2018 | 9,6738 | 9,6909 | 9,6015 | 9,6025 |
| 20.03.2018 | 9,6026 | 9,6882 | 9,6024 | 9,68 |
| 21.03.2018 | 9,6807 | 9,72 | 9,6422 | 9,6548 |
| 22.03.2018 | 9,6547 | 9,7081 | 9,6536 | 9,6928 |
| 25.03.2018 | 9,6916 | 9,7774 | 9,6914 | 9,7688 |
| 26.03.2018 | 9,7663 | 9,7905 | 9,712 | 9,7321 |
| 27.03.2018 | 9,7316 | 9,7463 | 9,653 | 9,659 |
| 28.03.2018 | 9,6591 | 9,6807 | 9,6413 | 9,6538 |
| 29.03.2018 | 9,654 | 9,678 | 9,6505 | 9,6701 |
| 01.04.2018 | 9,6717 | 9,6886 | 9,6405 | 9,6553 |
| 02.04.2018 | 9,6554 | 9,6824 | 9,6186 | 9,6313 |
| 03.04.2018 | 9,6311 | 9,6682 | 9,6228 | 9,6392 |
| 04.04.2018 | 9,639 | 9,6465 | 9,5904 | 9,607 |
| 05.04.2018 | 9,6075 | 9,6461 | 9,5872 | 9,6392 |
| 08.04.2018 | 9,6397 | 9,6779 | 9,6243 | 9,6708 |
| 09.04.2018 | 9,6705 | 9,716 | 9,6568 | 9,6992 |
| 10.04.2018 | 9,6992 | 9,7307 | 9,6926 | 9,7082 |
| 11.04.2018 | 9,7078 | 9,7173 | 9,6554 | 9,6759 |
| 12.04.2018 | 9,6762 | 9,6915 | 9,6609 | 9,6796 |
| 15.04.2018 | 9,6805 | 9,7292 | 9,6751 | 9,7182 |
| 16.04.2018 | 9,7178 | 9,7447 | 9,6842 | 9,7098 |
| 17.04.2018 | 9,7115 | 9,7318 | 9,6898 | 9,7134 |
| 18.04.2018 | 9,7126 | 9,7325 | 9,677 | 9,6889 |
| 19.04.2018 | 9,6886 | 9,693 | 9,611 | 9,6388 |
| 22.04.2018 | 9,6278 | 9,6386 | 9,5661 | 9,5743 |
| 23.04.2018 | 9,5746 | 9,6083 | 9,5553 | 9,5978 |
| 24.04.2018 | 9,5977 | 9,6041 | 9,5413 | 9,5414 |
| 25.04.2018 | 9,5416 | 9,5818 | 9,4912 | 9,4962 |
| 26.04.2018 | 9,4966 | 9,5216 | 9,4619 | 9,5198 |
| 29.04.2018 | 9,5154 | 9,5271 | 9,4685 | 9,4807 |
| 30.04.2018 | 9,4789 | 9,4843 | 9,4049 | 9,4131 |
| 01.05.2018 | 9,4138 | 9,4446 | 9,3709 | 9,3814 |
| 02.05.2018 | 9,3814 | 9,4257 | 9,3784 | 9,41 |
| 03.05.2018 | 9,411 | 9,4159 | 9,3502 | 9,3885 |
| 06.05.2018 | 9,3862 | 9,402 | 9,3399 | 9,3591 |
| 07.05.2018 | 9,3597 | 9,3716 | 9,2928 | 9,3132 |
| 08.05.2018 | 9,3135 | 9,3389 | 9,281 | 9,3026 |
| 09.05.2018 | 9,3023 | 9,3769 | 9,2962 | 9,3536 |
| 10.05.2018 | 9,3536 | 9,3946 | 9,3345 | 9,3738 |
| 13.05.2018 | 9,3749 | 9,4165 | 9,3621 | 9,3627 |
| 14.05.2018 | 9,3622 | 9,3714 | 9,2793 | 9,2925 |
| 15.05.2018 | 9,2926 | 9,3054 | 9,2342 | 9,269 |
| 16.05.2018 | 9,2689 | 9,2916 | 9,2443 | 9,2585 |
| 17.05.2018 | 9,2585 | 9,2808 | 9,2243 | 9,2412 |
| 20.05.2018 | 9,2419 | 9,2578 | 9,1982 | 9,2543 |
| 21.05.2018 | 9,2552 | 9,2853 | 9,2287 | 9,2462 |
| 22.05.2018 | 9,2462 | 9,2546 | 9,1658 | 9,1814 |
| 23.05.2018 | 9,1805 | 9,2205 | 9,1757 | 9,1969 |
| 24.05.2018 | 9,1972 | 9,2061 | 9,1373 | 9,1383 |
| 27.05.2018 | 9,1679 | 9,1996 | 9,1069 | 9,1197 |
| 28.05.2018 | 9,1199 | 9,1324 | 9,0317 | 9,054 |
| 29.05.2018 | 9,0511 | 9,1621 | 9,0373 | 9,1539 |
| 30.05.2018 | 9,1545 | 9,2008 | 9,1316 | 9,171 |
| 31.05.2018 | 9,1705 | 9,1936 | 9,1146 | 9,1467 |
| 03.06.2018 | 9,1478 | 9,2147 | 9,1469 | 9,1783 |
| 04.06.2018 | 9,178 | 9,2067 | 9,1435 | 9,196 |
| 05.06.2018 | 9,1925 | 9,2569 | 9,1915 | 9,2398 |
| 06.06.2018 | 9,2404 | 9,2895 | 9,2385 | 9,2582 |
| 07.06.2018 | 9,259 | 9,2655 | 9,2016 | 9,2332 |
| 10.06.2018 | 9,2381 | 9,2743 | 9,2358 | 9,2463 |
| 11.06.2018 | 9,2466 | 9,2664 | 9,2074 | 9,2164 |
| 12.06.2018 | 9,2165 | 9,2618 | 9,2034 | 9,2541 |
| 13.06.2018 | 9,2538 | 9,3003 | 9,0777 | 9,0796 |
| 14.06.2018 | 9,0796 | 9,1271 | 9,0616 | 9,1126 |
| 17.06.2018 | 9,0958 | 9,1245 | 9,0784 | 9,1236 |
| 18.06.2018 | 9,1234 | 9,1402 | 9,0518 | 9,0985 |
| 19.06.2018 | 9,0967 | 9,1024 | 9,0554 | 9,082 |
| 20.06.2018 | 9,0803 | 9,1264 | 9,0297 | 9,104 |
| 21.06.2018 | 9,1026 | 9,1606 | 9,1005 | 9,1475 |
| 24.06.2018 | 9,1511 | 9,1915 | 9,1254 | 9,1844 |
| 25.06.2018 | 9,184 | 9,1972 | 9,132 | 9,1427 |
| 26.06.2018 | 9,1423 | 9,1592 | 9,0573 | 9,068 |
| 27.06.2018 | 9,0675 | 9,1036 | 9,0465 | 9,0797 |
| 28.06.2018 | 9,0791 | 9,1739 | 9,0707 | 9,1686 |
| 01.07.2018 | 9,1678 | 9,1755 | 9,0941 | 9,1308 |
| 02.07.2018 | 9,1298 | 9,158 | 9,1175 | 9,1454 |
| 03.07.2018 | 9,1453 | 9,162 | 9,1224 | 9,1422 |
| 04.07.2018 | 9,1427 | 9,1974 | 9,1402 | 9,1743 |
| 05.07.2018 | 9,1741 | 9,2347 | 9,1664 | 9,2189 |
| 08.07.2018 | 9,2172 | 9,2538 | 9,2088 | 9,2228 |
| 09.07.2018 | 9,2223 | 9,2318 | 9,1751 | 9,2174 |
| 10.07.2018 | 9,2173 | 9,2287 | 9,157 | 9,1624 |
| 11.07.2018 | 9,1623 | 9,1796 | 9,1431 | 9,1603 |
| 12.07.2018 | 9,1602 | 9,1729 | 9,115 | 9,1714 |
| 15.07.2018 | 9,1763 | 9,203 | 9,1636 | 9,192 |
| 16.07.2018 | 9,1932 | 9,2181 | 9,1442 | 9,1532 |
| 17.07.2018 | 9,1525 | 9,1556 | 9,1076 | 9,1362 |
| 18.07.2018 | 9,136 | 9,1661 | 9,0861 | 9,1386 |
| 19.07.2018 | 9,1381 | 9,2144 | 9,126 | 9,2022 |
| 22.07.2018 | 9,2052 | 9,2214 | 9,17 | 9,1765 |
| 23.07.2018 | 9,1765 | 9,1942 | 9,145 | 9,1682 |
| 24.07.2018 | 9,1729 | 9,2102 | 9,1517 | 9,2023 |
| 25.07.2018 | 9,2018 | 9,2143 | 9,1357 | 9,1366 |
| 26.07.2018 | 9,1377 | 9,1536 | 9,1213 | 9,1469 |
| 29.07.2018 | 9,149 | 9,1969 | 9,142 | 9,187 |
| 30.07.2018 | 9,1875 | 9,2187 | 9,173 | 9,1763 |
| 31.07.2018 | 9,1764 | 9,1834 | 9,1484 | 9,1515 |
| 01.08.2018 | 9,1519 | 9,158 | 9,0916 | 9,0939 |
| 02.08.2018 | 9,0941 | 9,113 | 9,075 | 9,0793 |
| 05.08.2018 | 9,0813 | 9,0826 | 9,0508 | 9,0686 |
| 06.08.2018 | 9,0696 | 9,1112 | 9,0663 | 9,1047 |
| 07.08.2018 | 9,1046 | 9,1276 | 9,085 | 9,1132 |
| 08.08.2018 | 9,1132 | 9,1202 | 9,0472 | 9,0485 |
| 09.08.2018 | 9,0494 | 9,0559 | 8,9397 | 8,9589 |
| 12.08.2018 | 8,9274 | 8,9746 | 8,9217 | 8,9567 |
| 13.08.2018 | 8,9552 | 8,972 | 8,8948 | 8,9048 |
| 14.08.2018 | 8,9055 | 8,9135 | 8,8714 | 8,9077 |
| 15.08.2018 | 8,9067 | 8,9551 | 8,8983 | 8,9303 |
| 16.08.2018 | 8,9313 | 8,9837 | 8,922 | 8,9784 |
| 19.08.2018 | 8,9784 | 9,0152 | 8,9447 | 9,0133 |
| 20.08.2018 | 9,0129 | 9,1056 | 9,011 | 9,0822 |
| 21.08.2018 | 9,0815 | 9,1238 | 9,0696 | 9,1029 |
| 22.08.2018 | 9,1025 | 9,1048 | 9,0513 | 9,06 |
| 23.08.2018 | 9,0586 | 9,1368 | 9,0549 | 9,1233 |
| 26.08.2018 | 9,1189 | 9,1793 | 9,1019 | 9,1676 |
| 27.08.2018 | 9,1666 | 9,2104 | 9,1554 | 9,1799 |
| 28.08.2018 | 9,1803 | 9,1906 | 9,1464 | 9,1888 |
| 29.08.2018 | 9,1889 | 9,1978 | 9,1381 | 9,1606 |
| 30.08.2018 | 9,1584 | 9,1752 | 9,0929 | 9,1072 |
| 02.09.2018 | 9,1025 | 9,1271 | 9,097 | 9,1187 |
| 03.09.2018 | 9,1209 | 9,1268 | 9,0512 | 9,0908 |
| 04.09.2018 | 9,0909 | 9,1337 | 9,0612 | 9,1286 |
| 05.09.2018 | 9,1292 | 9,1504 | 9,1107 | 9,1234 |
| 06.09.2018 | 9,1217 | 9,1445 | 9,0665 | 9,0692 |
| 09.09.2018 | 9,0665 | 9,118 | 9,049 | 9,1008 |
| 10.09.2018 | 9,0996 | 9,1323 | 9,0786 | 9,1092 |
| 11.09.2018 | 9,1108 | 9,1436 | 9,0814 | 9,1247 |
| 12.09.2018 | 9,1249 | 9,1835 | 9,112 | 9,1746 |
| 13.09.2018 | 9,1752 | 9,1994 | 9,1183 | 9,1226 |
| 16.09.2018 | 9,1223 | 9,177 | 9,1181 | 9,1654 |
| 17.09.2018 | 9,1654 | 9,1966 | 9,1395 | 9,1515 |
| 18.09.2018 | 9,1495 | 9,1901 | 9,1384 | 9,1574 |
| 19.09.2018 | 9,1564 | 9,2419 | 9,1548 | 9,2362 |
| 20.09.2018 | 9,2361 | 9,2427 | 9,1592 | 9,1776 |
| 23.09.2018 | 9,172 | 9,2243 | 9,1574 | 9,1776 |
| 24.09.2018 | 9,1781 | 9,2095 | 9,1643 | 9,1903 |
| 25.09.2018 | 9,1904 | 9,2154 | 9,1598 | 9,1724 |
| 26.09.2018 | 9,1721 | 9,1856 | 9,097 | 9,099 |
| 27.09.2018 | 9,0985 | 9,1199 | 9,0555 | 9,084 |
| 30.09.2018 | 9,0937 | 9,0983 | 9,0501 | 9,0629 |
| 01.10.2018 | 9,0638 | 9,0699 | 9,0169 | 9,0461 |
| 02.10.2018 | 9,0445 | 9,0874 | 8,9872 | 8,9958 |
| 03.10.2018 | 8,9959 | 9,0433 | 8,9852 | 9,0219 |
| 04.10.2018 | 9,0232 | 9,044 | 8,9974 | 9,0248 |
| 07.10.2018 | 9,0283 | 9,0334 | 8,9739 | 8,9964 |
| 08.10.2018 | 8,9969 | 9,0095 | 8,9566 | 9,0016 |
| 09.10.2018 | 9,0005 | 9,0485 | 8,9971 | 9,0288 |
| 10.10.2018 | 9,0287 | 9,0903 | 9,0274 | 9,0827 |
| 11.10.2018 | 9,0767 | 9,0973 | 9,038 | 9,0568 |
| 14.10.2018 | 9,0411 | 9,0972 | 9,0409 | 9,0733 |
| 15.10.2018 | 9,0735 | 9,1089 | 9,0642 | 9,0708 |
| 16.10.2018 | 9,0721 | 9,0753 | 9,0121 | 9,0159 |
| 17.10.2018 | 9,016 | 9,0364 | 8,9743 | 8,9774 |
| 18.10.2018 | 8,9771 | 9,0435 | 8,9651 | 9,0282 |
| 21.10.2018 | 9,0296 | 9,0552 | 8,9803 | 8,988 |
| 22.10.2018 | 8,9874 | 9,0041 | 8,967 | 8,9865 |
| 23.10.2018 | 8,9925 | 8,9967 | 8,9245 | 8,9322 |
| 24.10.2018 | 8,932 | 8,9625 | 8,9044 | 8,9192 |
| 25.10.2018 | 8,9184 | 8,952 | 8,8881 | 8,941 |
| 28.10.2018 | 8,9329 | 8,9543 | 8,911 | 8,9197 |
| 29.10.2018 | 8,92 | 8,9324 | 8,8955 | 8,8986 |
| 30.10.2018 | 8,898 | 8,9131 | 8,862 | 8,8698 |
| 31.10.2018 | 8,8706 | 8,9527 | 8,865 | 8,9381 |
| 01.11.2018 | 8,9365 | 8,9677 | 8,8961 | 8,9036 |
| 04.11.2018 | 8,9176 | 8,9458 | 8,8945 | 8,9336 |
| 05.11.2018 | 8,9341 | 8,9586 | 8,9221 | 8,942 |
| 06.11.2018 | 8,9419 | 9,0039 | 8,927 | 8,9571 |
| 07.11.2018 | 8,9572 | 8,9596 | 8,8857 | 8,891 |
| 08.11.2018 | 8,8906 | 8,9007 | 8,864 | 8,8804 |
| 11.11.2018 | 8,8623 | 8,8761 | 8,8024 | 8,8024 |
| 12.11.2018 | 8,8009 | 8,8419 | 8,7854 | 8,8365 |
| 13.11.2018 | 8,8367 | 8,8878 | 8,8226 | 8,8686 |
| 14.11.2018 | 8,8642 | 8,8949 | 8,8272 | 8,8725 |
| 15.11.2018 | 8,8736 | 8,9421 | 8,8646 | 8,9373 |
| 18.11.2018 | 8,9292 | 8,979 | 8,9242 | 8,9686 |
| 19.11.2018 | 8,9687 | 8,9851 | 8,8945 | 8,9028 |
| 20.11.2018 | 8,9028 | 8,9482 | 8,9003 | 8,9155 |
| 21.11.2018 | 8,9157 | 8,9539 | 8,9148 | 8,9312 |
| 22.11.2018 | 8,9311 | 8,9382 | 8,863 | 8,8671 |
| 25.11.2018 | 8,8764 | 8,9028 | 8,8619 | 8,868 |
| 26.11.2018 | 8,8679 | 8,8749 | 8,8291 | 8,8396 |
| 27.11.2018 | 8,8399 | 8,9099 | 8,8196 | 8,8957 |
| 28.11.2018 | 8,896 | 8,9188 | 8,8792 | 8,9086 |
| 29.11.2018 | 8,9088 | 8,9167 | 8,8462 | 8,8577 |
| 02.12.2018 | 8,8877 | 8,8998 | 8,8518 | 8,8668 |
| 03.12.2018 | 8,8667 | 8,9119 | 8,8334 | 8,8473 |
| 04.12.2018 | 8,8472 | 8,8743 | 8,833 | 8,8631 |
| 05.12.2018 | 8,863 | 8,9145 | 8,8452 | 8,8904 |
| 06.12.2018 | 8,8904 | 8,9258 | 8,8759 | 8,9183 |
| 09.12.2018 | 8,8989 | 8,9416 | 8,8706 | 8,8748 |
| 10.12.2018 | 8,875 | 8,91 | 8,8368 | 8,8539 |
| 11.12.2018 | 8,8537 | 8,8969 | 8,844 | 8,8837 |
| 12.12.2018 | 8,8847 | 8,8971 | 8,8496 | 8,8781 |
| 13.12.2018 | 8,8782 | 8,8821 | 8,8056 | 8,8272 |
| 16.12.2018 | 8,8309 | 8,8734 | 8,828 | 8,8632 |
| 17.12.2018 | 8,8631 | 8,9174 | 8,8619 | 8,8855 |
| 18.12.2018 | 8,8852 | 8,9506 | 8,882 | 8,9012 |
| 19.12.2018 | 8,901 | 8,9926 | 8,8973 | 8,9728 |
| 20.12.2018 | 8,9734 | 8,9821 | 8,8962 | 8,8987 |
| 23.12.2018 | 8,9011 | 8,9606 | 8,8975 | 8,9358 |
| 24.12.2018 | 8,936 | 8,9501 | 8,9084 | 8,9283 |
| 25.12.2018 | 8,9349 | 8,9433 | 8,8793 | 8,888 |
| 26.12.2018 | 8,8878 | 8,9676 | 8,884 | 8,9558 |
| 27.12.2018 | 8,9559 | 8,9854 | 8,9474 | 8,9597 |
| 30.12.2018 | 8,9606 | 8,9805 | 8,9465 | 8,9718 |
| 31.12.2018 | 8,9717 | 9,0623 | 8,9699 | 8,9751 |