EURKZT
EURKZT
22:07:22
559.84 KZT
+0.88 (%+0.16)
Önceki Kapanış: 558.96·
Volatilite: 0.54
Düşük₺556.98
Yüksek₺560.01
Piyasa Verileri
Spot Piyasa
A:559.42
S:560.27
Önceki haftaya göre (WoW)
-0.87%
Önceki aya göre (MoM)
-1.14%
Yılbaşından bugüne (YTD)
-6.02%
Önceki yıla göre (YoY)
-6.07%
EURKZT: Euro / Kazakistan Tengesi Arşiv
2018 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 406,8516
KAPANIŞ 407,022
En Düşük
DÜŞÜK 379,955
En Yüksek
YÜKSEK 443,52
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2018 | 399,585 | 401,395 | 399,585 | 401,145 |
| 02.01.2018 | 401,325 | 402,245 | 399,945 | 400,475 |
| 03.01.2018 | 400,145 | 401,065 | 398,855 | 400,435 |
| 04.01.2018 | 400,495 | 400,895 | 396,645 | 397,045 |
| 07.01.2018 | 396,735 | 397,345 | 394,705 | 394,905 |
| 08.01.2018 | 395,025 | 395,255 | 394,145 | 394,585 |
| 09.01.2018 | 394,695 | 397,055 | 394,235 | 394,935 |
| 10.01.2018 | 394,975 | 397,885 | 393,875 | 396,925 |
| 11.01.2018 | 397,055 | 401,235 | 396,925 | 401,235 |
| 14.01.2018 | 401,645 | 404,285 | 401,395 | 403,475 |
| 15.01.2018 | 403,485 | 403,835 | 399,585 | 401,825 |
| 16.01.2018 | 401,715 | 403,325 | 397,595 | 398,215 |
| 17.01.2018 | 398,065 | 398,275 | 395,925 | 396,895 |
| 18.01.2018 | 396,975 | 398,585 | 396,595 | 397,035 |
| 21.01.2018 | 398,285 | 398,715 | 396,275 | 397,335 |
| 22.01.2018 | 397,475 | 397,515 | 394,395 | 396,385 |
| 23.01.2018 | 396,455 | 398,305 | 394,645 | 397,925 |
| 24.01.2018 | 397,985 | 400,745 | 396,075 | 397,635 |
| 25.01.2018 | 397,455 | 400,425 | 396,095 | 398,825 |
| 28.01.2018 | 398,835 | 400,385 | 397,425 | 398,935 |
| 29.01.2018 | 398,785 | 400,405 | 397,935 | 398,785 |
| 30.01.2018 | 398,655 | 402,845 | 398,655 | 401,045 |
| 31.01.2018 | 400,965 | 403,305 | 399,715 | 403,275 |
| 01.02.2018 | 403,445 | 403,475 | 399,755 | 401,165 |
| 04.02.2018 | 400,265 | 402,045 | 399,555 | 400,135 |
| 05.02.2018 | 399,195 | 402,995 | 398,495 | 400,805 |
| 06.02.2018 | 400,825 | 401,425 | 396,435 | 396,435 |
| 07.02.2018 | 396,565 | 400,475 | 396,375 | 399,045 |
| 08.02.2018 | 399,085 | 402,045 | 398,945 | 400,795 |
| 11.02.2018 | 400,925 | 404,095 | 398,405 | 399,895 |
| 12.02.2018 | 399,915 | 400,305 | 397,795 | 400,015 |
| 13.02.2018 | 400,025 | 401,755 | 396,345 | 401,755 |
| 14.02.2018 | 401,875 | 402,235 | 398,665 | 400,425 |
| 15.02.2018 | 400,085 | 401,025 | 396,345 | 396,765 |
| 18.02.2018 | 396,555 | 397,225 | 394,935 | 396,095 |
| 19.02.2018 | 396,045 | 396,235 | 394,115 | 394,845 |
| 20.02.2018 | 394,825 | 395,055 | 392,985 | 393,585 |
| 21.02.2018 | 392,635 | 395,275 | 391,525 | 394,875 |
| 22.02.2018 | 394,875 | 395,135 | 392,555 | 393,485 |
| 25.02.2018 | 393,235 | 394,005 | 392,075 | 392,925 |
| 26.02.2018 | 392,985 | 393,815 | 390,015 | 390,015 |
| 27.02.2018 | 390,015 | 391,665 | 389,805 | 391,095 |
| 28.02.2018 | 390,845 | 394,685 | 390,345 | 394,565 |
| 01.03.2018 | 394,655 | 397,435 | 394,485 | 397,435 |
| 04.03.2018 | 398,245 | 398,245 | 394,285 | 395,705 |
| 05.03.2018 | 395,775 | 396,575 | 393,675 | 395,685 |
| 06.03.2018 | 395,775 | 399,005 | 395,775 | 398,195 |
| 07.03.2018 | 398,215 | 399,065 | 394,655 | 394,925 |
| 08.03.2018 | 394,925 | 395,525 | 393,825 | 394,735 |
| 11.03.2018 | 394,895 | 396,165 | 394,315 | 396,025 |
| 12.03.2018 | 396,055 | 398,535 | 395,685 | 398,135 |
| 13.03.2018 | 398,095 | 399,635 | 397,765 | 398,365 |
| 14.03.2018 | 398,155 | 399,175 | 395,835 | 395,955 |
| 15.03.2018 | 396,015 | 397,535 | 395,515 | 396,375 |
| 18.03.2018 | 396,305 | 396,445 | 392,205 | 395,275 |
| 19.03.2018 | 395,225 | 396,225 | 392,515 | 392,605 |
| 20.03.2018 | 392,625 | 394,835 | 392,615 | 394,835 |
| 21.03.2018 | 395,665 | 396,485 | 394,145 | 394,665 |
| 22.03.2018 | 394,585 | 396,695 | 394,495 | 396,245 |
| 25.03.2018 | 396,465 | 397,855 | 394,255 | 397,575 |
| 26.03.2018 | 397,445 | 397,895 | 394,425 | 395,105 |
| 27.03.2018 | 395,125 | 396,625 | 392,495 | 392,685 |
| 28.03.2018 | 392,745 | 394,445 | 392,035 | 392,435 |
| 29.03.2018 | 392,535 | 393,295 | 391,545 | 393,235 |
| 01.04.2018 | 392,945 | 393,855 | 392,285 | 392,945 |
| 02.04.2018 | 392,985 | 394,995 | 392,665 | 393,035 |
| 03.04.2018 | 393,075 | 393,875 | 391,785 | 392,985 |
| 04.04.2018 | 393,055 | 393,285 | 390,525 | 391,145 |
| 05.04.2018 | 391,105 | 392,515 | 390,435 | 392,405 |
| 08.04.2018 | 392,195 | 396,945 | 391,795 | 396,665 |
| 09.04.2018 | 396,665 | 406,845 | 396,365 | 404,415 |
| 10.04.2018 | 404,535 | 411,175 | 404,495 | 408,715 |
| 11.04.2018 | 408,665 | 409,085 | 402,995 | 404,865 |
| 12.04.2018 | 404,765 | 404,855 | 402,385 | 403,285 |
| 15.04.2018 | 403,065 | 407,915 | 402,935 | 407,475 |
| 16.04.2018 | 407,535 | 408,285 | 405,335 | 406,315 |
| 17.04.2018 | 406,355 | 406,675 | 404,615 | 405,955 |
| 18.04.2018 | 406,045 | 406,215 | 401,575 | 401,805 |
| 19.04.2018 | 401,695 | 402,655 | 400,405 | 400,945 |
| 22.04.2018 | 401,105 | 401,485 | 399,335 | 400,255 |
| 23.04.2018 | 400,295 | 400,365 | 396,925 | 398,955 |
| 24.04.2018 | 398,925 | 399,335 | 396,435 | 396,435 |
| 25.04.2018 | 396,685 | 400,375 | 396,685 | 397,225 |
| 26.04.2018 | 397,475 | 397,575 | 395,005 | 397,085 |
| 29.04.2018 | 397,035 | 397,095 | 395,175 | 395,485 |
| 30.04.2018 | 395,365 | 395,505 | 392,515 | 392,615 |
| 01.05.2018 | 392,635 | 396,965 | 392,635 | 394,945 |
| 02.05.2018 | 395,145 | 396,785 | 394,235 | 395,525 |
| 03.05.2018 | 395,495 | 395,545 | 393,025 | 394,185 |
| 06.05.2018 | 394,145 | 394,605 | 392,025 | 392,865 |
| 07.05.2018 | 392,875 | 393,225 | 390,655 | 390,975 |
| 08.05.2018 | 390,865 | 391,485 | 390,355 | 390,755 |
| 09.05.2018 | 390,495 | 391,065 | 387,375 | 389,625 |
| 10.05.2018 | 389,565 | 391,665 | 387,755 | 390,425 |
| 13.05.2018 | 390,565 | 393,365 | 390,535 | 391,555 |
| 14.05.2018 | 391,315 | 391,485 | 388,255 | 388,545 |
| 15.05.2018 | 388,585 | 389,995 | 387,195 | 388,435 |
| 16.05.2018 | 388,595 | 389,785 | 385,795 | 386,715 |
| 17.05.2018 | 386,515 | 388,185 | 386,235 | 387,125 |
| 20.05.2018 | 386,975 | 388,145 | 385,395 | 388,145 |
| 21.05.2018 | 388,105 | 388,255 | 384,425 | 384,715 |
| 22.05.2018 | 384,635 | 384,975 | 380,915 | 381,535 |
| 23.05.2018 | 382,545 | 382,645 | 382,035 | 382,035 |
| 24.05.2018 | 382,065 | 385,265 | 381,645 | 382,625 |
| 27.05.2018 | 383,275 | 386,765 | 383,075 | 383,225 |
| 28.05.2018 | 383,065 | 383,435 | 379,955 | 380,345 |
| 29.05.2018 | 380,605 | 384,865 | 379,985 | 384,605 |
| 30.05.2018 | 384,925 | 386,125 | 383,615 | 385,185 |
| 31.05.2018 | 385,115 | 387,665 | 385,035 | 385,685 |
| 03.06.2018 | 386,005 | 388,535 | 385,885 | 387,195 |
| 04.06.2018 | 387,275 | 389,065 | 386,935 | 388,705 |
| 05.06.2018 | 388,965 | 391,505 | 388,485 | 390,825 |
| 06.06.2018 | 390,925 | 394,925 | 390,125 | 393,595 |
| 07.06.2018 | 393,745 | 394,685 | 392,385 | 393,465 |
| 10.06.2018 | 393,635 | 394,745 | 393,025 | 393,545 |
| 11.06.2018 | 393,505 | 394,805 | 392,195 | 392,945 |
| 12.06.2018 | 392,875 | 396,345 | 392,515 | 396,115 |
| 13.06.2018 | 396,165 | 397,445 | 388,665 | 388,665 |
| 14.06.2018 | 388,405 | 391,305 | 388,195 | 390,685 |
| 17.06.2018 | 390,305 | 394,835 | 389,735 | 394,835 |
| 18.06.2018 | 394,745 | 395,445 | 392,765 | 395,285 |
| 19.06.2018 | 395,285 | 395,485 | 393,445 | 394,275 |
| 20.06.2018 | 394,115 | 397,015 | 392,995 | 396,315 |
| 21.06.2018 | 396,325 | 396,995 | 394,995 | 396,215 |
| 24.06.2018 | 396,505 | 397,255 | 394,625 | 396,895 |
| 25.06.2018 | 397,185 | 397,215 | 394,965 | 395,295 |
| 26.06.2018 | 395,405 | 397,125 | 393,615 | 394,045 |
| 27.06.2018 | 394,135 | 395,335 | 393,415 | 394,365 |
| 28.06.2018 | 394,345 | 398,875 | 394,035 | 398,665 |
| 01.07.2018 | 398,125 | 398,495 | 395,895 | 397,455 |
| 02.07.2018 | 397,575 | 399,985 | 397,235 | 399,865 |
| 03.07.2018 | 399,575 | 400,525 | 399,125 | 399,885 |
| 04.07.2018 | 399,945 | 402,405 | 399,855 | 401,715 |
| 05.07.2018 | 401,775 | 404,215 | 401,565 | 403,555 |
| 08.07.2018 | 403,785 | 404,255 | 403,555 | 404,045 |
| 09.07.2018 | 404,115 | 404,255 | 400,685 | 402,565 |
| 10.07.2018 | 402,185 | 403,405 | 400,995 | 401,405 |
| 11.07.2018 | 401,335 | 402,455 | 401,285 | 402,155 |
| 12.07.2018 | 401,825 | 401,825 | 397,285 | 400,145 |
| 15.07.2018 | 400,095 | 401,435 | 399,685 | 401,065 |
| 16.07.2018 | 401,055 | 403,085 | 400,265 | 400,635 |
| 17.07.2018 | 400,515 | 402,035 | 400,055 | 401,515 |
| 18.07.2018 | 401,815 | 403,785 | 400,745 | 402,995 |
| 19.07.2018 | 402,935 | 406,445 | 402,905 | 406,215 |
| 22.07.2018 | 406,245 | 406,835 | 403,625 | 403,895 |
| 23.07.2018 | 403,835 | 404,185 | 402,025 | 403,265 |
| 24.07.2018 | 403,225 | 405,345 | 403,165 | 404,925 |
| 25.07.2018 | 405,715 | 405,935 | 402,955 | 402,955 |
| 26.07.2018 | 402,905 | 404,465 | 402,615 | 404,255 |
| 29.07.2018 | 404,395 | 405,955 | 403,185 | 405,725 |
| 30.07.2018 | 405,595 | 407,715 | 404,395 | 406,265 |
| 31.07.2018 | 405,855 | 407,855 | 405,795 | 407,115 |
| 01.08.2018 | 406,835 | 407,275 | 405,555 | 405,585 |
| 02.08.2018 | 405,585 | 406,035 | 404,265 | 404,285 |
| 05.08.2018 | 404,135 | 404,725 | 402,285 | 402,775 |
| 06.08.2018 | 403,155 | 404,555 | 402,315 | 403,845 |
| 07.08.2018 | 404,465 | 407,825 | 403,925 | 407,775 |
| 08.08.2018 | 407,525 | 412,425 | 407,525 | 410,835 |
| 09.08.2018 | 409,855 | 411,255 | 406,735 | 407,395 |
| 12.08.2018 | 406,865 | 415,815 | 406,625 | 414,635 |
| 13.08.2018 | 415,065 | 415,425 | 411,545 | 411,835 |
| 14.08.2018 | 411,785 | 411,855 | 408,695 | 410,475 |
| 15.08.2018 | 410,125 | 413,345 | 408,895 | 409,105 |
| 16.08.2018 | 409,735 | 412,775 | 409,025 | 412,775 |
| 19.08.2018 | 413,255 | 414,645 | 411,315 | 414,535 |
| 20.08.2018 | 414,605 | 418,525 | 414,605 | 417,925 |
| 21.08.2018 | 417,865 | 419,985 | 416,705 | 419,415 |
| 22.08.2018 | 419,255 | 419,255 | 415,695 | 415,825 |
| 23.08.2018 | 416,005 | 419,625 | 416,005 | 419,135 |
| 26.08.2018 | 419,065 | 421,435 | 417,395 | 421,335 |
| 27.08.2018 | 421,385 | 424,135 | 421,095 | 423,075 |
| 28.08.2018 | 422,745 | 425,515 | 422,655 | 425,515 |
| 29.08.2018 | 425,595 | 425,635 | 423,555 | 424,065 |
| 30.08.2018 | 424,075 | 424,645 | 421,195 | 421,955 |
| 02.09.2018 | 421,715 | 424,845 | 420,965 | 424,775 |
| 03.09.2018 | 424,805 | 426,895 | 424,705 | 426,895 |
| 04.09.2018 | 426,695 | 431,455 | 426,695 | 431,365 |
| 05.09.2018 | 431,675 | 437,745 | 431,675 | 437,635 |
| 06.09.2018 | 437,585 | 437,615 | 434,135 | 434,135 |
| 09.09.2018 | 434,305 | 440,505 | 434,035 | 440,095 |
| 10.09.2018 | 440,025 | 442,895 | 440,015 | 440,875 |
| 11.09.2018 | 441,625 | 441,625 | 436,845 | 438,875 |
| 12.09.2018 | 438,075 | 438,125 | 434,515 | 437,305 |
| 13.09.2018 | 437,305 | 438,415 | 431,365 | 431,515 |
| 16.09.2018 | 431,285 | 434,035 | 431,225 | 433,905 |
| 17.09.2018 | 433,205 | 434,555 | 427,795 | 428,235 |
| 18.09.2018 | 428,285 | 428,665 | 421,315 | 421,965 |
| 19.09.2018 | 421,915 | 422,295 | 416,605 | 419,495 |
| 20.09.2018 | 419,465 | 420,075 | 411,675 | 418,375 |
| 23.09.2018 | 417,915 | 419,855 | 414,445 | 416,375 |
| 24.09.2018 | 416,055 | 420,835 | 414,205 | 420,065 |
| 25.09.2018 | 420,125 | 424,035 | 418,705 | 423,045 |
| 26.09.2018 | 423,025 | 425,375 | 421,015 | 421,025 |
| 27.09.2018 | 421,025 | 423,265 | 420,275 | 421,565 |
| 30.09.2018 | 421,325 | 423,375 | 420,825 | 421,795 |
| 01.10.2018 | 421,795 | 421,795 | 414,785 | 419,435 |
| 02.10.2018 | 419,405 | 422,785 | 419,115 | 420,075 |
| 03.10.2018 | 418,765 | 423,985 | 418,505 | 423,655 |
| 04.10.2018 | 423,775 | 431,365 | 417,995 | 427,945 |
| 07.10.2018 | 428,065 | 429,795 | 427,075 | 427,725 |
| 08.10.2018 | 428,125 | 428,385 | 425,085 | 427,315 |
| 09.10.2018 | 427,265 | 428,015 | 422,265 | 423,995 |
| 10.10.2018 | 423,685 | 431,825 | 423,495 | 429,595 |
| 11.10.2018 | 430,065 | 430,475 | 428,065 | 428,205 |
| 14.10.2018 | 427,945 | 429,055 | 426,025 | 426,125 |
| 15.10.2018 | 426,235 | 426,475 | 423,125 | 424,175 |
| 16.10.2018 | 424,095 | 424,165 | 417,275 | 417,275 |
| 17.10.2018 | 417,335 | 420,085 | 417,075 | 417,365 |
| 18.10.2018 | 417,265 | 421,375 | 417,175 | 421,125 |
| 21.10.2018 | 421,045 | 422,505 | 417,575 | 417,955 |
| 22.10.2018 | 417,925 | 417,955 | 413,005 | 416,885 |
| 23.10.2018 | 416,315 | 420,175 | 416,185 | 417,595 |
| 24.10.2018 | 417,555 | 419,695 | 417,515 | 418,295 |
| 25.10.2018 | 418,325 | 420,495 | 417,745 | 420,135 |
| 28.10.2018 | 419,95 | 420,67 | 417,8 | 418,02 |
| 29.10.2018 | 417,95 | 419,53 | 417,9 | 418,31 |
| 30.10.2018 | 418,21 | 419,5 | 417,44 | 418,67 |
| 31.10.2018 | 418,54 | 423,24 | 418,53 | 422,7 |
| 01.11.2018 | 422,51 | 424,76 | 421,9 | 422,61 |
| 04.11.2018 | 422,51 | 424,71 | 422,26 | 424,53 |
| 05.11.2018 | 424,42 | 424,57 | 422,01 | 422,9 |
| 06.11.2018 | 423,14 | 426,26 | 423,03 | 423,87 |
| 07.11.2018 | 423,91 | 425,19 | 420,74 | 420,92 |
| 08.11.2018 | 421,07 | 423,58 | 420,72 | 422,72 |
| 11.11.2018 | 422,37 | 424,46 | 420,24 | 420,28 |
| 12.11.2018 | 419,65 | 422,79 | 419,5 | 422,79 |
| 13.11.2018 | 422,79 | 425,28 | 422,7 | 424,68 |
| 14.11.2018 | 424,27 | 425,05 | 416,82 | 417,72 |
| 15.11.2018 | 417,6 | 421,9 | 413,67 | 421,56 |
| 18.11.2018 | 421,53 | 421,94 | 418,21 | 420,25 |
| 19.11.2018 | 420,26 | 420,29 | 416,15 | 416,28 |
| 20.11.2018 | 416,29 | 419,92 | 416,29 | 419,5 |
| 21.11.2018 | 419,5 | 419,54 | 418,11 | 418,45 |
| 22.11.2018 | 418,45 | 419,29 | 414,84 | 414,84 |
| 25.11.2018 | 415,01 | 424,23 | 414,72 | 422,68 |
| 26.11.2018 | 422,7 | 424,57 | 420,37 | 420,99 |
| 27.11.2018 | 421 | 425,12 | 419,73 | 424,78 |
| 28.11.2018 | 424,69 | 425,05 | 421,71 | 422,06 |
| 29.11.2018 | 422,06 | 425,15 | 420,78 | 422,19 |
| 02.12.2018 | 422,32 | 423,85 | 422,32 | 423,25 |
| 03.12.2018 | 423,25 | 424,06 | 419,55 | 419,82 |
| 04.12.2018 | 419,77 | 421,79 | 419,52 | 420,3 |
| 05.12.2018 | 420,29 | 423,14 | 418,7 | 421,95 |
| 06.12.2018 | 422,03 | 423,05 | 420,89 | 422,73 |
| 09.12.2018 | 422,32 | 422,52 | 419,52 | 419,61 |
| 10.12.2018 | 419,63 | 421,98 | 418,83 | 419,235 |
| 11.12.2018 | 419,295 | 420,84 | 418,75 | 420,565 |
| 12.12.2018 | 420,555 | 421,285 | 419,445 | 420,44 |
| 13.12.2018 | 420,42 | 420,62 | 417,975 | 419,135 |
| 16.12.2018 | 419,1 | 421,08 | 419,1 | 420,75 |
| 17.12.2018 | 420,72 | 422,03 | 420,71 | 421,25 |
| 18.12.2018 | 421,27 | 424,86 | 421,27 | 422,11 |
| 19.12.2018 | 422,24 | 424,37 | 421,77 | 424,29 |
| 20.12.2018 | 423,99 | 427,06 | 422 | 422 |
| 23.12.2018 | 422,43 | 423,6 | 422,13 | 423,23 |
| 24.12.2018 | 423,04 | 425,15 | 422,65 | 423,98 |
| 25.12.2018 | 424 | 428,07 | 423,77 | 426,65 |
| 26.12.2018 | 426,47 | 432,02 | 425,7 | 431,47 |
| 27.12.2018 | 431,34 | 437,85 | 431,34 | 435,8 |
| 30.12.2018 | 437,4 | 440,04 | 437,4 | 440,04 |
| 31.12.2018 | 440,11 | 443,52 | 440,1 | 441,03 |