GAUTRY
GAU / Türk Lirası
13:42:13
6287.108 ₺
-86.71 (%-1.38)
Önceki Kapanış: 6287.108·
Volatilite: 2.18
Düşük₺6155.034
Yüksek₺6526.184
Piyasa Verileri
Spot Piyasa
A:6199.666
S:6200.398
Önceki haftaya göre (WoW)
-1.22%
Önceki aya göre (MoM)
-7.29%
Yılbaşından bugüne (YTD)
+4.16%
Önceki yıla göre (YoY)
+44.84%
GAUTRY: GAU / Türk Lirası Arşiv
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 254,2705
KAPANIŞ 254,5621
En Düşük
DÜŞÜK 214,514
En Yüksek
YÜKSEK 314,747
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2019 | 217,427 | 223,62 | 217,378 | 222,679 |
| 02.01.2019 | 222,677 | 236,977 | 222,465 | 227,477 |
| 03.01.2019 | 227,493 | 228,183 | 219,371 | 220,331 |
| 06.01.2019 | 220,483 | 224,314 | 219,614 | 223,203 |
| 07.01.2019 | 223,215 | 227,899 | 222,047 | 226,802 |
| 08.01.2019 | 226,809 | 228,519 | 225,417 | 228,381 |
| 09.01.2019 | 228,384 | 229,42 | 223,751 | 224,101 |
| 10.01.2019 | 224,101 | 228,266 | 223,995 | 226,503 |
| 13.01.2019 | 225,849 | 230,181 | 225,377 | 226,353 |
| 14.01.2019 | 226,36 | 227,108 | 224,9 | 225,337 |
| 15.01.2019 | 225,346 | 226,289 | 221,736 | 221,797 |
| 16.01.2019 | 221,801 | 223,736 | 221,194 | 221,668 |
| 17.01.2019 | 221,689 | 223,017 | 219,096 | 219,179 |
| 19.01.2019 | 219,692 | 219,692 | 219,692 | 219,692 |
| 20.01.2019 | 219,688 | 220,674 | 218,957 | 219,083 |
| 21.01.2019 | 219,085 | 221,531 | 218,796 | 220,583 |
| 22.01.2019 | 220,597 | 221,089 | 217,708 | 217,86 |
| 23.01.2019 | 217,858 | 218,714 | 216,307 | 216,75 |
| 24.01.2019 | 216,759 | 220,441 | 216,574 | 220,17 |
| 26.01.2019 | 214,564 | 214,564 | 214,564 | 214,564 |
| 27.01.2019 | 214,537 | 223,842 | 214,514 | 223,285 |
| 28.01.2019 | 223,308 | 225,483 | 222,993 | 224,092 |
| 29.01.2019 | 224,099 | 225,008 | 221,17 | 221,873 |
| 30.01.2019 | 221,877 | 222,523 | 219,049 | 219,182 |
| 31.01.2019 | 219,186 | 222,33 | 219,186 | 220,654 |
| 03.02.2019 | 220,698 | 221,233 | 219,481 | 220,102 |
| 04.02.2019 | 220,113 | 220,789 | 218,945 | 219,819 |
| 05.02.2019 | 219,824 | 221,174 | 219,086 | 219,178 |
| 06.02.2019 | 219,199 | 223,192 | 218,715 | 221,74 |
| 07.02.2019 | 221,745 | 222,408 | 220,741 | 221,933 |
| 10.02.2019 | 221,92 | 222,835 | 220,874 | 221,946 |
| 11.02.2019 | 221,954 | 223,236 | 221,238 | 221,47 |
| 12.02.2019 | 221,475 | 223,573 | 220,923 | 221,842 |
| 13.02.2019 | 221,85 | 223,904 | 221,47 | 222,745 |
| 14.02.2019 | 222,745 | 224,805 | 222,268 | 224,228 |
| 17.02.2019 | 224,192 | 226,694 | 223,935 | 226,237 |
| 18.02.2019 | 226,262 | 228,171 | 225,505 | 227,783 |
| 19.02.2019 | 227,789 | 230,528 | 227,502 | 229,283 |
| 20.02.2019 | 229,267 | 230,399 | 226,37 | 226,411 |
| 21.02.2019 | 226,394 | 228,135 | 226,082 | 227,279 |
| 24.02.2019 | 227,386 | 227,887 | 225,972 | 226,381 |
| 25.02.2019 | 226,378 | 227,349 | 225,636 | 226,723 |
| 26.02.2019 | 226,704 | 227,006 | 225,11 | 225,776 |
| 27.02.2019 | 225,781 | 227,131 | 224,885 | 225,335 |
| 28.02.2019 | 225,343 | 227,026 | 222,896 | 222,927 |
| 03.03.2019 | 222,906 | 224,2 | 222,03 | 222,565 |
| 04.03.2019 | 222,567 | 223,41 | 221,593 | 223,201 |
| 05.03.2019 | 223,207 | 225,463 | 221,694 | 225,021 |
| 06.03.2019 | 225,005 | 226,613 | 224,051 | 226,231 |
| 07.03.2019 | 226,229 | 228,391 | 225,49 | 227,579 |
| 10.03.2019 | 227,591 | 227,794 | 225,925 | 226,5 |
| 11.03.2019 | 226,5 | 228,496 | 225,822 | 228,382 |
| 12.03.2019 | 228,371 | 230,435 | 228,19 | 229,593 |
| 13.03.2019 | 229,618 | 230,153 | 227,41 | 227,838 |
| 14.03.2019 | 227,84 | 229,849 | 227,552 | 228,063 |
| 17.03.2019 | 228,16 | 229,637 | 227,459 | 229,205 |
| 18.03.2019 | 229,203 | 230,874 | 229,04 | 230,034 |
| 19.03.2019 | 230,049 | 230,523 | 228,422 | 228,767 |
| 20.03.2019 | 228,79 | 231,304 | 228,775 | 230,127 |
| 21.03.2019 | 230,12 | 246,77 | 229,647 | 243,379 |
| 24.03.2019 | 243,605 | 243,605 | 235,751 | 235,902 |
| 25.03.2019 | 235,908 | 237,709 | 224,418 | 225,399 |
| 26.03.2019 | 225,353 | 231,558 | 224,173 | 224,548 |
| 27.03.2019 | 224,55 | 236,844 | 224,054 | 230,233 |
| 28.03.2019 | 230,341 | 236,408 | 229,747 | 231,604 |
| 31.03.2019 | 231,861 | 236,485 | 226,147 | 227,179 |
| 01.04.2019 | 227,167 | 235,703 | 226,174 | 232,779 |
| 02.04.2019 | 232,877 | 235,068 | 231,914 | 233,392 |
| 03.04.2019 | 233,399 | 235,278 | 229,862 | 232,453 |
| 04.04.2019 | 232,456 | 234,773 | 230,73 | 233,66 |
| 07.04.2019 | 233,92 | 239,087 | 233,777 | 237,421 |
| 08.04.2019 | 237,398 | 239,353 | 235,619 | 238,833 |
| 09.04.2019 | 238,84 | 239,969 | 237,795 | 238,946 |
| 10.04.2019 | 238,961 | 240,958 | 237,552 | 238,496 |
| 11.04.2019 | 238,529 | 242,444 | 238,129 | 239,354 |
| 14.04.2019 | 239,324 | 241,351 | 238,869 | 240,342 |
| 15.04.2019 | 240,369 | 240,6 | 235,039 | 236,964 |
| 16.04.2019 | 237,025 | 237,776 | 234,165 | 234,94 |
| 17.04.2019 | 234,927 | 240,033 | 234,822 | 238,035 |
| 18.04.2019 | 238,037 | 239,385 | 237,469 | 238,352 |
| 19.04.2019 | 238,358 | 238,358 | 238,358 | 238,358 |
| 21.04.2019 | 238,479 | 240,784 | 237,826 | 239,06 |
| 22.04.2019 | 239,048 | 239,334 | 237,548 | 238,539 |
| 23.04.2019 | 238,564 | 241,757 | 238,278 | 240,943 |
| 24.04.2019 | 240,963 | 245,614 | 240,517 | 243,44 |
| 25.04.2019 | 243,391 | 246,454 | 243,391 | 245,433 |
| 28.04.2019 | 245,507 | 246,318 | 244,093 | 244,815 |
| 29.04.2019 | 244,82 | 246,999 | 244,681 | 246,236 |
| 30.04.2019 | 246,227 | 246,363 | 244,149 | 244,983 |
| 01.05.2019 | 244,973 | 245,302 | 243,036 | 243,723 |
| 02.05.2019 | 243,744 | 246,155 | 243,466 | 245,32 |
| 05.05.2019 | 245,836 | 253,308 | 245,836 | 250,564 |
| 06.05.2019 | 250,531 | 255,589 | 250,188 | 254,121 |
| 07.05.2019 | 254,098 | 257,216 | 253,883 | 254,663 |
| 08.05.2019 | 254,636 | 258,511 | 253,511 | 255,771 |
| 09.05.2019 | 255,758 | 256,284 | 246,66 | 247,474 |
| 12.05.2019 | 247,86 | 255,078 | 246,075 | 253,284 |
| 13.05.2019 | 253,294 | 255,518 | 249,67 | 251,524 |
| 14.05.2019 | 251,528 | 253,989 | 249,502 | 250,248 |
| 15.05.2019 | 250,251 | 251,972 | 248,832 | 250,183 |
| 16.05.2019 | 250,177 | 252,158 | 247,9 | 248,535 |
| 19.05.2019 | 248,609 | 249,506 | 246,665 | 247,708 |
| 20.05.2019 | 247,724 | 249,96 | 246,606 | 248,096 |
| 21.05.2019 | 248,115 | 251,094 | 247,861 | 249,501 |
| 22.05.2019 | 249,434 | 253,431 | 249,376 | 251,627 |
| 23.05.2019 | 251,631 | 252,995 | 249,82 | 251,137 |
| 26.05.2019 | 251,373 | 252,376 | 249,559 | 250,47 |
| 27.05.2019 | 250,525 | 251,09 | 246,127 | 248,156 |
| 28.05.2019 | 248,151 | 250,01 | 247,362 | 247,377 |
| 29.05.2019 | 247,395 | 248,041 | 240,857 | 243,536 |
| 30.05.2019 | 243,502 | 246,169 | 243,142 | 245,117 |
| 02.06.2019 | 245,121 | 249,648 | 244,773 | 248,538 |
| 03.06.2019 | 248,519 | 249,966 | 244,038 | 246,338 |
| 04.06.2019 | 246,428 | 248,199 | 243,08 | 245,201 |
| 05.06.2019 | 245,1 | 249,249 | 244,041 | 248,181 |
| 06.06.2019 | 248,189 | 252,079 | 247,911 | 251,354 |
| 09.06.2019 | 251,408 | 251,63 | 245,984 | 246,619 |
| 10.06.2019 | 246,621 | 248,827 | 244,697 | 247,326 |
| 11.06.2019 | 247,354 | 250,812 | 246,917 | 249,088 |
| 12.06.2019 | 249,082 | 253,558 | 248,89 | 253,339 |
| 13.06.2019 | 253,339 | 258,621 | 253,143 | 254,42 |
| 16.06.2019 | 254,804 | 255,873 | 251,528 | 253,036 |
| 17.06.2019 | 253,028 | 254,645 | 251,066 | 252,161 |
| 18.06.2019 | 252,174 | 255,91 | 251,354 | 253,13 |
| 19.06.2019 | 253,121 | 259,074 | 252,984 | 257,368 |
| 20.06.2019 | 257,363 | 262,491 | 257,258 | 262,045 |
| 23.06.2019 | 260,242 | 265,407 | 257,651 | 265,242 |
| 24.06.2019 | 265,251 | 268,851 | 263,876 | 265,235 |
| 25.06.2019 | 265,26 | 265,448 | 259,926 | 261,543 |
| 26.06.2019 | 261,547 | 262,03 | 259,768 | 261,718 |
| 27.06.2019 | 261,689 | 264,436 | 260,636 | 262,574 |
| 30.06.2019 | 261,237 | 261,274 | 251,185 | 251,287 |
| 01.07.2019 | 251,254 | 258,588 | 250,922 | 257,945 |
| 02.07.2019 | 257,853 | 261,268 | 255,652 | 256,465 |
| 03.07.2019 | 256,463 | 256,974 | 253,784 | 254,513 |
| 04.07.2019 | 254,465 | 256,511 | 251,25 | 253,27 |
| 07.07.2019 | 253,215 | 261,169 | 253,188 | 257,409 |
| 08.07.2019 | 257,371 | 258,043 | 254,062 | 257,689 |
| 09.07.2019 | 257,688 | 259,331 | 255,874 | 259,187 |
| 10.07.2019 | 259,158 | 261,012 | 255,744 | 256,112 |
| 11.07.2019 | 256,119 | 261,442 | 255,938 | 260,381 |
| 14.07.2019 | 260,536 | 261,403 | 258,352 | 259,81 |
| 15.07.2019 | 259,819 | 260,507 | 257,042 | 258,286 |
| 16.07.2019 | 258,309 | 261,057 | 255,626 | 260,718 |
| 17.07.2019 | 260,711 | 262,142 | 257,345 | 261,148 |
| 18.07.2019 | 261,136 | 262,842 | 258,185 | 259,163 |
| 21.07.2019 | 259,122 | 261,19 | 258,225 | 260,037 |
| 22.07.2019 | 260,074 | 261,639 | 258,358 | 260,612 |
| 23.07.2019 | 260,564 | 263,113 | 259,828 | 261,698 |
| 24.07.2019 | 261,742 | 264,789 | 258,573 | 259,348 |
| 25.07.2019 | 259,348 | 260,262 | 256,066 | 258,521 |
| 28.07.2019 | 258,539 | 259,446 | 255,201 | 257,563 |
| 29.07.2019 | 257,565 | 257,804 | 254,693 | 255,809 |
| 30.07.2019 | 255,806 | 256,051 | 252,203 | 253,962 |
| 31.07.2019 | 253,846 | 260,704 | 251,062 | 260,427 |
| 01.08.2019 | 260,458 | 261,719 | 256,254 | 257,43 |
| 04.08.2019 | 257,603 | 263,732 | 256,642 | 262,173 |
| 05.08.2019 | 262,135 | 265,217 | 259,502 | 261,758 |
| 06.08.2019 | 261,77 | 266,704 | 261,578 | 265,364 |
| 07.08.2019 | 265,352 | 266,063 | 261,736 | 264,292 |
| 08.08.2019 | 264,312 | 266,742 | 263,513 | 264,4 |
| 11.08.2019 | 264,508 | 271,657 | 263,97 | 270,41 |
| 12.08.2019 | 270,33 | 277,069 | 267,56 | 268,324 |
| 13.08.2019 | 268,351 | 275,063 | 267,831 | 273,71 |
| 14.08.2019 | 273,7 | 274,848 | 269,183 | 272,666 |
| 15.08.2019 | 272,685 | 273,631 | 268,575 | 271,542 |
| 18.08.2019 | 271,603 | 274,19 | 268,526 | 272,187 |
| 19.08.2019 | 272,211 | 278,058 | 271,19 | 277,542 |
| 20.08.2019 | 277,605 | 278,248 | 274,71 | 276,104 |
| 21.08.2019 | 276,099 | 278,999 | 275,716 | 277,971 |
| 22.08.2019 | 277,887 | 283,852 | 276,661 | 282,791 |
| 25.08.2019 | 283,177 | 314,747 | 283,166 | 286,078 |
| 26.08.2019 | 286,056 | 290,251 | 285,798 | 289,049 |
| 27.08.2019 | 289,03 | 289,731 | 286,429 | 287,738 |
| 28.08.2019 | 287,761 | 291,035 | 285,258 | 286,773 |
| 29.08.2019 | 286,823 | 287,999 | 284,344 | 285,097 |
| 01.09.2019 | 285,239 | 287,863 | 283,37 | 285,546 |
| 02.09.2019 | 285,536 | 286,491 | 282,809 | 285,012 |
| 03.09.2019 | 285,045 | 285,442 | 279,28 | 282,909 |
| 04.09.2019 | 282,869 | 283,452 | 275,664 | 277,845 |
| 05.09.2019 | 277,808 | 280,687 | 275,275 | 276,749 |
| 08.09.2019 | 276,729 | 280,236 | 275,971 | 277,157 |
| 09.09.2019 | 277,156 | 278,917 | 274,669 | 275,555 |
| 10.09.2019 | 275,572 | 278,242 | 275,485 | 276,966 |
| 11.09.2019 | 276,988 | 278,64 | 272,429 | 272,785 |
| 12.09.2019 | 272,777 | 275,614 | 271,39 | 272,156 |
| 15.09.2019 | 272,958 | 278,807 | 272,958 | 276,049 |
| 16.09.2019 | 276,061 | 277,476 | 274,852 | 275,218 |
| 17.09.2019 | 275,245 | 275,81 | 271,547 | 272,783 |
| 18.09.2019 | 272,656 | 275,808 | 271,988 | 275,639 |
| 19.09.2019 | 275,634 | 280,257 | 274,459 | 280,124 |
| 22.09.2019 | 280,046 | 281,377 | 278,219 | 279,899 |
| 23.09.2019 | 279,887 | 281,484 | 277,225 | 280,494 |
| 24.09.2019 | 280,514 | 281,325 | 274,031 | 274,193 |
| 25.09.2019 | 274,208 | 276,573 | 273,095 | 274,195 |
| 26.09.2019 | 274,199 | 275,139 | 270,751 | 273,078 |
| 29.09.2019 | 272,985 | 273,552 | 266,061 | 267,441 |
| 30.09.2019 | 267,484 | 273,839 | 265,733 | 272,309 |
| 01.10.2019 | 272,271 | 276,534 | 271,257 | 274,889 |
| 02.10.2019 | 274,887 | 278,395 | 272,907 | 275,657 |
| 03.10.2019 | 275,642 | 277,285 | 273,711 | 275,714 |
| 06.10.2019 | 276,101 | 281,389 | 276,101 | 280,008 |
| 07.10.2019 | 280,025 | 283,158 | 277,88 | 282,336 |
| 08.10.2019 | 282,3 | 285,017 | 281,622 | 284,281 |
| 09.10.2019 | 284,25 | 286,721 | 279,182 | 280,429 |
| 10.10.2019 | 280,455 | 283,227 | 278,12 | 281,654 |
| 13.10.2019 | 281,925 | 285,621 | 281,118 | 284,582 |
| 14.10.2019 | 284,577 | 285,039 | 279,838 | 281,779 |
| 15.10.2019 | 281,589 | 283,016 | 280,173 | 281,978 |
| 16.10.2019 | 282,043 | 285,077 | 279,434 | 279,47 |
| 17.10.2019 | 279,571 | 279,681 | 275,586 | 277,611 |
| 20.10.2019 | 277,731 | 280,396 | 277,286 | 279,666 |
| 21.10.2019 | 279,69 | 279,978 | 276,277 | 277,887 |
| 22.10.2019 | 277,891 | 278,31 | 274,625 | 275,136 |
| 23.10.2019 | 275,155 | 278,927 | 274,626 | 278,854 |
| 24.10.2019 | 278,83 | 281,508 | 278,201 | 279,379 |
| 27.10.2019 | 279,197 | 279,661 | 274,061 | 275,068 |
| 28.10.2019 | 275,061 | 275,89 | 273,633 | 274,486 |
| 29.10.2019 | 274,476 | 276,398 | 272,679 | 274,118 |
| 30.10.2019 | 274,034 | 278,43 | 273,895 | 277,961 |
| 31.10.2019 | 277,969 | 279,362 | 276,567 | 277,899 |
| 03.11.2019 | 277,855 | 278,609 | 276,005 | 278,387 |
| 04.11.2019 | 278,394 | 278,819 | 273,87 | 274,616 |
| 05.11.2019 | 274,616 | 277,008 | 274,277 | 275,668 |
| 06.11.2019 | 275,663 | 276,431 | 269,591 | 271,281 |
| 07.11.2019 | 271,285 | 272,738 | 269,081 | 270,331 |
| 10.11.2019 | 270,355 | 272,998 | 268,801 | 270,13 |
| 11.11.2019 | 270,122 | 271,338 | 268,561 | 271,032 |
| 12.11.2019 | 271,027 | 271,782 | 269,612 | 270,158 |
| 13.11.2019 | 270,149 | 273,148 | 269,742 | 271,9 |
| 14.11.2019 | 271,896 | 272,248 | 270,325 | 270,869 |
| 17.11.2019 | 270,975 | 271,89 | 268,016 | 271,596 |
| 18.11.2019 | 271,599 | 272,258 | 268,745 | 269,745 |
| 19.11.2019 | 269,752 | 271,594 | 268,671 | 269,836 |
| 20.11.2019 | 269,843 | 270,561 | 267,759 | 268,496 |
| 21.11.2019 | 268,491 | 270,334 | 268,077 | 268,632 |
| 24.11.2019 | 268,714 | 269,863 | 267,387 | 268,622 |
| 25.11.2019 | 268,573 | 271,244 | 267,992 | 270,923 |
| 26.11.2019 | 270,909 | 271,092 | 269,672 | 270,276 |
| 27.11.2019 | 270,274 | 271,038 | 269,404 | 270,134 |
| 28.11.2019 | 270,143 | 271,235 | 268,735 | 271,107 |
| 01.12.2019 | 271,128 | 271,214 | 268,518 | 270,09 |
| 02.12.2019 | 270,092 | 274,362 | 269,674 | 272,812 |
| 03.12.2019 | 272,817 | 274,471 | 271,981 | 272,705 |
| 04.12.2019 | 272,708 | 273,849 | 272,244 | 272,889 |
| 05.12.2019 | 272,88 | 273,909 | 270,606 | 271,801 |
| 08.12.2019 | 271,639 | 273,614 | 271,049 | 272,891 |
| 09.12.2019 | 272,893 | 274,13 | 272,749 | 273,434 |
| 10.12.2019 | 273,43 | 275,813 | 272,723 | 275,125 |
| 11.12.2019 | 275,108 | 276,326 | 271,586 | 273,617 |
| 12.12.2019 | 273,614 | 276,72 | 271,833 | 275,979 |
| 15.12.2019 | 275,957 | 278,533 | 275,219 | 277,622 |
| 16.12.2019 | 277,624 | 279,932 | 277,345 | 279,423 |
| 17.12.2019 | 279,414 | 281,468 | 279,17 | 281,247 |
| 18.12.2019 | 281,247 | 283,131 | 280,121 | 282,727 |
| 19.12.2019 | 282,725 | 282,793 | 280,717 | 282,244 |
| 22.12.2019 | 282,22 | 284,326 | 282,113 | 284,227 |
| 23.12.2019 | 284,239 | 287,083 | 283,878 | 287 |
| 24.12.2019 | 286,997 | 287,065 | 285,933 | 286,58 |
| 25.12.2019 | 286,553 | 288,833 | 285,945 | 288,359 |
| 26.12.2019 | 288,379 | 290,312 | 287,641 | 289,43 |
| 29.12.2019 | 289,245 | 290,058 | 288,81 | 289,753 |
| 30.12.2019 | 289,762 | 291,794 | 289,622 | 290,392 |
| 31.12.2019 | 290,401 | 290,664 | 289,817 | 290,166 |