EURUSD
EURUSD
10:56:38
1.14577 $
-0.00116 (%-0.1)
Önceki Kapanış: 1.14577·
Volatilite: 0.44
Düşük₺1.14176
Yüksek₺1.16219
Piyasa Verileri
Spot Piyasa
A:1.14455
S:1.14468
Önceki haftaya göre (WoW)
-1.05%
Önceki aya göre (MoM)
-1.84%
Yılbaşından bugüne (YTD)
-2.60%
Önceki yıla göre (YoY)
-0.31%
EURUSD: Euro / ABD Doları Arşiv
2026 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1,1681
KAPANIŞ 1,168
En Düşük
DÜŞÜK 1,1411
En Yüksek
YÜKSEK 1,2082
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2026 | 1,1748 | 1,1765 | 1,1713 | 1,1717 |
| 04.01.2026 | 1,1719 | 1,1729 | 1,1659 | 1,1725 |
| 05.01.2026 | 1,1725 | 1,1743 | 1,1684 | 1,1687 |
| 06.01.2026 | 1,1687 | 1,1703 | 1,1673 | 1,1679 |
| 07.01.2026 | 1,1679 | 1,1683 | 1,1643 | 1,1651 |
| 08.01.2026 | 1,1651 | 1,1663 | 1,1618 | 1,1635 |
| 11.01.2026 | 1,1632 | 1,1699 | 1,1622 | 1,1665 |
| 12.01.2026 | 1,1665 | 1,1678 | 1,1634 | 1,1646 |
| 13.01.2026 | 1,1646 | 1,1662 | 1,1636 | 1,1643 |
| 14.01.2026 | 1,1643 | 1,1647 | 1,1593 | 1,1604 |
| 15.01.2026 | 1,1604 | 1,1628 | 1,1584 | 1,1599 |
| 18.01.2026 | 1,1599 | 1,1649 | 1,1579 | 1,1645 |
| 19.01.2026 | 1,1645 | 1,1769 | 1,1633 | 1,1719 |
| 20.01.2026 | 1,1719 | 1,1743 | 1,1676 | 1,1686 |
| 21.01.2026 | 1,1687 | 1,1753 | 1,167 | 1,1749 |
| 22.01.2026 | 1,1749 | 1,1826 | 1,1728 | 1,1821 |
| 25.01.2026 | 1,1844 | 1,1907 | 1,1835 | 1,1882 |
| 26.01.2026 | 1,1882 | 1,2082 | 1,185 | 1,203 |
| 27.01.2026 | 1,2032 | 1,205 | 1,1896 | 1,1946 |
| 28.01.2026 | 1,1946 | 1,1996 | 1,1906 | 1,1965 |
| 29.01.2026 | 1,1965 | 1,1975 | 1,1853 | 1,1853 |
| 01.02.2026 | 1,1852 | 1,1875 | 1,1776 | 1,1791 |
| 02.02.2026 | 1,1791 | 1,1829 | 1,178 | 1,1821 |
| 03.02.2026 | 1,1821 | 1,1838 | 1,1791 | 1,1804 |
| 04.02.2026 | 1,1803 | 1,1822 | 1,178 | 1,1781 |
| 05.02.2026 | 1,178 | 1,1826 | 1,1766 | 1,1822 |
| 08.02.2026 | 1,1818 | 1,1927 | 1,181 | 1,1915 |
| 09.02.2026 | 1,1915 | 1,1929 | 1,1887 | 1,1895 |
| 10.02.2026 | 1,1895 | 1,1927 | 1,1833 | 1,1871 |
| 11.02.2026 | 1,187 | 1,189 | 1,1852 | 1,187 |
| 12.02.2026 | 1,187 | 1,1885 | 1,1847 | 1,1874 |
| 15.02.2026 | 1,1872 | 1,1877 | 1,1846 | 1,1854 |
| 16.02.2026 | 1,1854 | 1,1855 | 1,1805 | 1,1851 |
| 17.02.2026 | 1,1851 | 1,1858 | 1,1782 | 1,1784 |
| 18.02.2026 | 1,1784 | 1,1808 | 1,1742 | 1,1769 |
| 19.02.2026 | 1,1768 | 1,1807 | 1,1743 | 1,1786 |
| 22.02.2026 | 1,1786 | 1,1835 | 1,1775 | 1,1789 |
| 23.02.2026 | 1,1789 | 1,1797 | 1,1766 | 1,1775 |
| 24.02.2026 | 1,1775 | 1,1814 | 1,1771 | 1,1806 |
| 25.02.2026 | 1,1806 | 1,1829 | 1,1774 | 1,1801 |
| 26.02.2026 | 1,1801 | 1,1827 | 1,1789 | 1,1816 |
| 01.03.2026 | 1,1795 | 1,1796 | 1,1672 | 1,169 |
| 02.03.2026 | 1,169 | 1,1707 | 1,153 | 1,1618 |
| 03.03.2026 | 1,1617 | 1,1655 | 1,1575 | 1,1641 |
| 04.03.2026 | 1,164 | 1,1647 | 1,1559 | 1,1605 |
| 05.03.2026 | 1,1604 | 1,1621 | 1,1546 | 1,1606 |
| 08.03.2026 | 1,1578 | 1,1637 | 1,1507 | 1,1636 |
| 09.03.2026 | 1,1636 | 1,1667 | 1,1607 | 1,161 |
| 10.03.2026 | 1,1611 | 1,1645 | 1,1561 | 1,1567 |
| 11.03.2026 | 1,1567 | 1,1575 | 1,151 | 1,1512 |
| 12.03.2026 | 1,1511 | 1,153 | 1,1411 | 1,1415 |
| 15.03.2026 | 1,1419 | 1,1525 | 1,1414 | 1,1505 |
| 16.03.2026 | 1,1505 | 1,1547 | 1,1466 | 1,154 |
| 17.03.2026 | 1,154 | 1,1555 | 1,145 | 1,1451 |
| 18.03.2026 | 1,1452 | 1,1616 | 1,1443 | 1,1589 |
| 19.03.2026 | 1,1588 | 1,1595 | 1,1525 | 1,1571 |
| 22.03.2026 | 1,1554 | 1,164 | 1,1485 | 1,1613 |
| 23.03.2026 | 1,1613 | 1,1628 | 1,1557 | 1,1608 |
| 24.03.2026 | 1,1608 | 1,1631 | 1,1555 | 1,1559 |
| 25.03.2026 | 1,1559 | 1,1572 | 1,1519 | 1,1528 |
| 26.03.2026 | 1,1527 | 1,1548 | 1,1502 | 1,1509 |
| 29.03.2026 | 1,1506 | 1,1521 | 1,1443 | 1,1462 |
| 30.03.2026 | 1,1465 | 1,1564 | 1,1447 | 1,1553 |
| 31.03.2026 | 1,1553 | 1,1627 | 1,155 | 1,1589 |
| 01.04.2026 | 1,1589 | 1,1606 | 1,1509 | 1,1539 |
| 02.04.2026 | 1,1538 | 1,1549 | 1,1514 | 1,1518 |
| 05.04.2026 | 1,152 | 1,1572 | 1,1505 | 1,1541 |
| 06.04.2026 | 1,1543 | 1,1605 | 1,1524 | 1,1596 |
| 07.04.2026 | 1,1595 | 1,1722 | 1,1589 | 1,1662 |
| 08.04.2026 | 1,1662 | 1,1723 | 1,165 | 1,1699 |
| 09.04.2026 | 1,1701 | 1,1739 | 1,1677 | 1,1729 |
| 12.04.2026 | 1,17 | 1,1766 | 1,1664 | 1,1759 |
| 13.04.2026 | 1,1758 | 1,1811 | 1,1754 | 1,1796 |
| 14.04.2026 | 1,1796 | 1,1808 | 1,1772 | 1,1799 |
| 15.04.2026 | 1,1798 | 1,1824 | 1,1767 | 1,1782 |
| 16.04.2026 | 1,1778 | 1,1849 | 1,1761 | 1,1763 |
| 19.04.2026 | 1,1751 | 1,179 | 1,1729 | 1,1788 |
| 20.04.2026 | 1,1788 | 1,1791 | 1,1719 | 1,1743 |
| 21.04.2026 | 1,1745 | 1,1763 | 1,1703 | 1,1706 |
| 22.04.2026 | 1,1705 | 1,1717 | 1,1669 | 1,1683 |
| 23.04.2026 | 1,1683 | 1,1723 | 1,1673 | 1,1719 |
| 26.04.2026 | 1,1706 | 1,1755 | 1,1694 | 1,1722 |
| 27.04.2026 | 1,1723 | 1,1727 | 1,1677 | 1,1713 |
| 28.04.2026 | 1,1713 | 1,1721 | 1,1661 | 1,1676 |
| 29.04.2026 | 1,1681 | 1,1742 | 1,1655 | 1,1732 |
| 30.04.2026 | 1,1731 | 1,1785 | 1,1716 | 1,1721 |
| 03.05.2026 | 1,1734 | 1,175 | 1,1681 | 1,169 |
| 04.05.2026 | 1,1691 | 1,1714 | 1,1677 | 1,1693 |
| 05.05.2026 | 1,1693 | 1,1797 | 1,1691 | 1,1748 |
| 06.05.2026 | 1,1748 | 1,1778 | 1,1723 | 1,1725 |
| 07.05.2026 | 1,1724 | 1,1788 | 1,1723 | 1,1787 |
| 10.05.2026 | 1,1769 | 1,1788 | 1,1748 | 1,1783 |
| 11.05.2026 | 1,1781 | 1,1788 | 1,1722 | 1,1739 |
| 12.05.2026 | 1,1738 | 1,1742 | 1,1695 | 1,1713 |
| 13.05.2026 | 1,171 | 1,1721 | 1,1666 | 1,167 |
| 14.05.2026 | 1,1669 | 1,1674 | 1,1617 | 1,1624 |
| 17.05.2026 | 1,1624 | 1,1661 | 1,1608 | 1,1656 |
| 18.05.2026 | 1,1657 | 1,1662 | 1,1592 | 1,1606 |
| 19.05.2026 | 1,1605 | 1,1645 | 1,1583 | 1,1624 |
| 20.05.2026 | 1,1624 | 1,1635 | 1,1576 | 1,1618 |
| 21.05.2026 | 1,1618 | 1,1624 | 1,1588 | 1,1602 |
| 24.05.2026 | 1,1622 | 1,1653 | 1,1622 | 1,1643 |
| 25.05.2026 | 1,1643 | 1,1646 | 1,1616 | 1,1631 |
| 26.05.2026 | 1,1631 | 1,1661 | 1,1622 | 1,1626 |
| 27.05.2026 | 1,1627 | 1,1661 | 1,1586 | 1,1651 |
| 28.05.2026 | 1,165 | 1,1686 | 1,1625 | 1,1661 |
| 31.05.2026 | 1,1658 | 1,1665 | 1,1607 | 1,1631 |
| 01.06.2026 | 1,1632 | 1,1655 | 1,1614 | 1,1631 |
| 02.06.2026 | 1,1631 | 1,1633 | 1,1595 | 1,1598 |
| 03.06.2026 | 1,1598 | 1,1645 | 1,1594 | 1,161 |
| 04.06.2026 | 1,1612 | 1,1644 | 1,1518 | 1,1524 |
| 07.06.2026 | 1,1518 | 1,1555 | 1,15 | 1,1532 |
| 08.06.2026 | 1,1535 | 1,1578 | 1,1527 | 1,1544 |
| 09.06.2026 | 1,1545 | 1,1573 | 1,1533 | 1,1536 |
| 10.06.2026 | 1,1535 | 1,159 | 1,1503 | 1,1579 |
| 11.06.2026 | 1,1579 | 1,1589 | 1,1557 | 1,1568 |
| 14.06.2026 | 1,1572 | 1,1622 | 1,1572 | 1,159 |
| 15.06.2026 | 1,1591 | 1,162 | 1,1575 | 1,1608 |
| 16.06.2026 | 1,1609 | 1,1617 | 1,1478 | 1,1501 |
| 17.06.2026 | 1,1502 | 1,1528 | 1,1451 | 1,1458 |
| 18.06.2026 | 1,1458 | 1,1468 | 1,1418 | 1,1446 |