GAUTRY
GAU / Türk Lirası
13:42:25
6287.108 ₺
-87.009 (%-1.38)
Önceki Kapanış: 6287.108·
Volatilite: 2.18
Düşük₺6155.034
Yüksek₺6526.184
Piyasa Verileri
Spot Piyasa
A:6199.263
S:6200.099
Önceki haftaya göre (WoW)
-1.23%
Önceki aya göre (MoM)
-7.29%
Yılbaşından bugüne (YTD)
+4.15%
Önceki yıla göre (YoY)
+44.83%
GAUTRY: GAU / Türk Lirası Arşiv
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 513,4392
KAPANIŞ 514,6558
En Düşük
DÜŞÜK 394,74
En Yüksek
YÜKSEK 1.062,405
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 03.01.2021 | 453,322 | 464,02 | 452,054 | 463,91 |
| 04.01.2021 | 463,933 | 466,229 | 460,419 | 463,029 |
| 05.01.2021 | 463,152 | 464,378 | 445,947 | 450,656 |
| 06.01.2021 | 450,776 | 455,325 | 445,133 | 452,149 |
| 07.01.2021 | 452,17 | 452,657 | 433,116 | 438,119 |
| 10.01.2021 | 438,006 | 446,009 | 430,952 | 444,032 |
| 11.01.2021 | 444,067 | 449,851 | 442,299 | 444,849 |
| 12.01.2021 | 444,961 | 447,49 | 439,365 | 440,052 |
| 13.01.2021 | 440,016 | 441,725 | 435,429 | 437,248 |
| 14.01.2021 | 437,28 | 444,732 | 436,614 | 437,81 |
| 17.01.2021 | 437,813 | 445,648 | 434,218 | 441,573 |
| 18.01.2021 | 441,774 | 443,594 | 438,61 | 441,72 |
| 19.01.2021 | 441,708 | 446,633 | 438,696 | 446,074 |
| 20.01.2021 | 446,104 | 447,191 | 439,996 | 442,823 |
| 21.01.2021 | 442,844 | 445,277 | 437,531 | 441,833 |
| 24.01.2021 | 442,167 | 444,184 | 438,2 | 441,877 |
| 25.01.2021 | 441,865 | 444,156 | 436,696 | 437,197 |
| 26.01.2021 | 437,145 | 439,681 | 435,65 | 438,833 |
| 27.01.2021 | 438,835 | 441,11 | 433,465 | 434,373 |
| 28.01.2021 | 434,449 | 440,425 | 433,532 | 433,532 |
| 31.01.2021 | 433,284 | 439,111 | 427,833 | 429,554 |
| 01.02.2021 | 429,55 | 430,989 | 421,564 | 425,194 |
| 02.02.2021 | 425,171 | 427,036 | 420,464 | 422,303 |
| 03.02.2021 | 422,273 | 422,627 | 408,702 | 411,534 |
| 04.02.2021 | 411,594 | 413,105 | 407,31 | 410,95 |
| 07.02.2021 | 410,848 | 419,901 | 409,987 | 416,148 |
| 08.02.2021 | 416,175 | 422,528 | 415,693 | 417,271 |
| 09.02.2021 | 417,296 | 420,417 | 415,995 | 418,164 |
| 10.02.2021 | 418,175 | 418,813 | 411,208 | 412,605 |
| 11.02.2021 | 412,581 | 413,899 | 408,76 | 412,063 |
| 14.02.2021 | 412,045 | 413,092 | 405,837 | 407,278 |
| 15.02.2021 | 407,296 | 408,803 | 402,291 | 403,697 |
| 16.02.2021 | 403,82 | 406,375 | 396,386 | 397,507 |
| 17.02.2021 | 397,49 | 401,304 | 397,317 | 397,408 |
| 18.02.2021 | 397,419 | 400,826 | 394,74 | 400,016 |
| 21.02.2021 | 399,472 | 411,518 | 398,655 | 408,251 |
| 22.02.2021 | 408,134 | 413,075 | 407,473 | 412,33 |
| 23.02.2021 | 412,326 | 417,707 | 411,326 | 415,608 |
| 24.02.2021 | 415,576 | 423,513 | 411,225 | 418,41 |
| 25.02.2021 | 418,245 | 424,246 | 409,258 | 412,302 |
| 28.02.2021 | 411,999 | 416,862 | 403,262 | 404,456 |
| 01.03.2021 | 404,367 | 412,225 | 400,311 | 410,154 |
| 02.03.2021 | 410,163 | 414,603 | 405,231 | 410,413 |
| 03.03.2021 | 410,429 | 414,169 | 407,776 | 409,962 |
| 04.03.2021 | 409,991 | 413,889 | 407,161 | 411,286 |
| 07.03.2021 | 411,382 | 420,795 | 410,036 | 418,544 |
| 08.03.2021 | 418,925 | 422,843 | 416,117 | 419,783 |
| 09.03.2021 | 420,023 | 422,178 | 414,738 | 416,372 |
| 10.03.2021 | 416,446 | 418,855 | 413,45 | 414,354 |
| 11.03.2021 | 414,362 | 419,629 | 413,142 | 419,354 |
| 14.03.2021 | 419,215 | 422,307 | 417,109 | 419,486 |
| 15.03.2021 | 419,631 | 420,931 | 415,764 | 416,812 |
| 16.03.2021 | 417,071 | 424,593 | 416,293 | 420,667 |
| 17.03.2021 | 420,446 | 422,875 | 405,937 | 408,904 |
| 18.03.2021 | 408,894 | 412,587 | 402,589 | 404,833 |
| 21.03.2021 | 420,94 | 475,498 | 420,94 | 435,545 |
| 22.03.2021 | 435,17 | 444,423 | 430,226 | 440,96 |
| 23.03.2021 | 441,196 | 447,203 | 435,672 | 441,846 |
| 24.03.2021 | 442,258 | 447,852 | 439,128 | 441,099 |
| 25.03.2021 | 440,976 | 452,956 | 439,645 | 450,126 |
| 28.03.2021 | 450,124 | 454,952 | 444,088 | 451,507 |
| 29.03.2021 | 451,496 | 460,314 | 446,389 | 451,08 |
| 30.03.2021 | 451,576 | 455,415 | 446,332 | 452,511 |
| 31.03.2021 | 452,582 | 456,987 | 448,005 | 450,778 |
| 01.04.2021 | 450,739 | 456,682 | 445,516 | 454,125 |
| 04.04.2021 | 454,835 | 458,351 | 448,93 | 450,312 |
| 05.04.2021 | 450,22 | 457,857 | 449,875 | 455,625 |
| 06.04.2021 | 455,617 | 459,018 | 454,26 | 455,207 |
| 07.04.2021 | 455,196 | 461,561 | 454,346 | 459,252 |
| 08.04.2021 | 459,359 | 460,57 | 454,584 | 457,312 |
| 11.04.2021 | 457,307 | 460,557 | 452,491 | 454,138 |
| 12.04.2021 | 454,119 | 458,54 | 450,991 | 454,922 |
| 13.04.2021 | 454,937 | 456,492 | 450,113 | 450,684 |
| 14.04.2021 | 450,588 | 459,745 | 449,683 | 454,2 |
| 15.04.2021 | 454,271 | 463,334 | 453,884 | 460,376 |
| 18.04.2021 | 461,21 | 464,803 | 458,414 | 460,698 |
| 19.04.2021 | 460,709 | 464,66 | 459,404 | 463,748 |
| 20.04.2021 | 463,723 | 473,473 | 463,072 | 471,716 |
| 21.04.2021 | 471,595 | 482,515 | 471,04 | 476,424 |
| 22.04.2021 | 476,392 | 483,367 | 476,121 | 478,265 |
| 25.04.2021 | 479,351 | 485,038 | 472,396 | 473,723 |
| 26.04.2021 | 473,869 | 475,59 | 468,496 | 468,712 |
| 27.04.2021 | 468,592 | 470,658 | 463,298 | 469,058 |
| 28.04.2021 | 469,147 | 472,196 | 464,928 | 467,543 |
| 29.04.2021 | 467,449 | 473,606 | 466,046 | 470,753 |
| 02.05.2021 | 471,043 | 478,629 | 470,131 | 475,551 |
| 03.05.2021 | 475,623 | 481,101 | 473,461 | 476,191 |
| 04.05.2021 | 476,18 | 478,78 | 474,436 | 477,651 |
| 05.05.2021 | 477,703 | 484,845 | 476,579 | 482,633 |
| 06.05.2021 | 482,799 | 489,119 | 481,314 | 484,788 |
| 09.05.2021 | 484,833 | 490,114 | 484,129 | 488,407 |
| 10.05.2021 | 488,322 | 491,281 | 485,843 | 489,194 |
| 11.05.2021 | 489,135 | 496,35 | 487,218 | 491,524 |
| 12.05.2021 | 491,521 | 500,161 | 491,15 | 499,359 |
| 13.05.2021 | 499,388 | 502,113 | 496,972 | 501,151 |
| 16.05.2021 | 501,095 | 503,518 | 495,215 | 499,007 |
| 17.05.2021 | 499,124 | 503,112 | 498,627 | 502,223 |
| 18.05.2021 | 502,234 | 510,43 | 501,091 | 505,759 |
| 19.05.2021 | 505,894 | 508,078 | 501,406 | 505,832 |
| 20.05.2021 | 505,953 | 509,389 | 504,333 | 509,075 |
| 23.05.2021 | 509,114 | 511,273 | 506,306 | 507,378 |
| 24.05.2021 | 507,245 | 517,434 | 504,913 | 516,747 |
| 25.05.2021 | 516,78 | 519,561 | 514,22 | 515,761 |
| 26.05.2021 | 515,712 | 519,856 | 512,991 | 518,237 |
| 27.05.2021 | 518,2 | 525,152 | 516,468 | 524,253 |
| 30.05.2021 | 524,571 | 526,757 | 518,513 | 520,583 |
| 31.05.2021 | 520,586 | 524,949 | 518,297 | 520,623 |
| 01.06.2021 | 520,617 | 538,541 | 520,617 | 527,254 |
| 02.06.2021 | 527,269 | 528,454 | 521,704 | 523,457 |
| 03.06.2021 | 523,571 | 528,709 | 519,888 | 526,991 |
| 06.06.2021 | 526,724 | 527,827 | 521,167 | 525,986 |
| 07.06.2021 | 525,977 | 527,272 | 521,097 | 523,747 |
| 08.06.2021 | 523,741 | 524,716 | 520,772 | 521,62 |
| 09.06.2021 | 521,623 | 521,794 | 510,197 | 514,411 |
| 10.06.2021 | 514,598 | 516,387 | 504,091 | 506,756 |
| 13.06.2021 | 506,699 | 509,026 | 496,611 | 508,221 |
| 14.06.2021 | 508,218 | 515,06 | 506,11 | 511,483 |
| 15.06.2021 | 511,48 | 513,337 | 499,186 | 501,888 |
| 16.06.2021 | 501,864 | 505,924 | 493,055 | 497,217 |
| 17.06.2021 | 497,248 | 502,481 | 494,696 | 495,67 |
| 20.06.2021 | 496,09 | 504,534 | 496,09 | 502,843 |
| 21.06.2021 | 502,837 | 506,031 | 493,942 | 494,769 |
| 22.06.2021 | 494,761 | 498,509 | 492,678 | 494,256 |
| 23.06.2021 | 494,25 | 500,024 | 492,959 | 497,099 |
| 24.06.2021 | 497,074 | 503,302 | 496,205 | 502,068 |
| 27.06.2021 | 501,945 | 502,459 | 496,367 | 496,562 |
| 28.06.2021 | 496,705 | 499,173 | 491,126 | 494,442 |
| 29.06.2021 | 494,388 | 496,724 | 488,595 | 495,192 |
| 30.06.2021 | 495,111 | 498,809 | 492,044 | 494,303 |
| 01.07.2021 | 494,294 | 501,303 | 493,865 | 498,804 |
| 04.07.2021 | 498,508 | 501,55 | 497,675 | 499,097 |
| 05.07.2021 | 499,184 | 505,667 | 498,744 | 501,892 |
| 06.07.2021 | 502,057 | 506,004 | 500,886 | 503,697 |
| 07.07.2021 | 503,845 | 508,364 | 501,131 | 503,933 |
| 08.07.2021 | 503,858 | 505,21 | 500,676 | 503,547 |
| 11.07.2021 | 503,678 | 504,339 | 497,275 | 501,547 |
| 12.07.2021 | 501,567 | 503,459 | 498,754 | 501,033 |
| 13.07.2021 | 500,99 | 505,439 | 499,699 | 504,459 |
| 14.07.2021 | 504,453 | 506,4 | 501,082 | 503,839 |
| 15.07.2021 | 503,748 | 504,903 | 494,654 | 496,396 |
| 18.07.2021 | 496,368 | 500,773 | 495,303 | 500,451 |
| 19.07.2021 | 500,422 | 502,34 | 496,939 | 498,326 |
| 20.07.2021 | 498,521 | 501,037 | 495,154 | 496,341 |
| 21.07.2021 | 496,329 | 498,37 | 493,105 | 497,598 |
| 22.07.2021 | 497,617 | 498,154 | 492,253 | 495,393 |
| 25.07.2021 | 495,417 | 501,552 | 494,049 | 494,361 |
| 26.07.2021 | 494,353 | 497,04 | 493,537 | 495,134 |
| 27.07.2021 | 495,143 | 498,117 | 493,397 | 496,713 |
| 28.07.2021 | 496,92 | 500,272 | 495,664 | 497,126 |
| 29.07.2021 | 496,996 | 498,896 | 490,253 | 492,353 |
| 01.08.2021 | 492,272 | 493,976 | 484,135 | 486,859 |
| 02.08.2021 | 486,853 | 492,46 | 482,538 | 489,199 |
| 03.08.2021 | 489,322 | 496,709 | 488,263 | 493,831 |
| 04.08.2021 | 493,779 | 498,893 | 492,732 | 494,395 |
| 05.08.2021 | 494,412 | 497,763 | 487,382 | 488,528 |
| 08.08.2021 | 488,661 | 489,675 | 459,302 | 480,508 |
| 09.08.2021 | 480,831 | 483,818 | 474,814 | 478,095 |
| 10.08.2021 | 478,401 | 488,658 | 471,491 | 485,813 |
| 11.08.2021 | 485,836 | 486,789 | 478,978 | 481,414 |
| 12.08.2021 | 481,701 | 488,304 | 478,926 | 487,447 |
| 15.08.2021 | 487,466 | 488,398 | 481,097 | 485,825 |
| 16.08.2021 | 485,911 | 489,193 | 482,416 | 484,294 |
| 17.08.2021 | 484,259 | 488,491 | 483,053 | 485,722 |
| 18.08.2021 | 486,145 | 491,491 | 481,505 | 486,619 |
| 19.08.2021 | 487,06 | 492,127 | 473,438 | 486,007 |
| 22.08.2021 | 486,408 | 491,327 | 484,678 | 488,867 |
| 23.08.2021 | 488,963 | 490,14 | 486,587 | 486,796 |
| 24.08.2021 | 486,762 | 487,995 | 480,651 | 482,121 |
| 25.08.2021 | 482,167 | 485,213 | 478,951 | 483,475 |
| 26.08.2021 | 483,432 | 488,464 | 481,853 | 487,596 |
| 29.08.2021 | 487,657 | 490,129 | 485,763 | 487,333 |
| 30.08.2021 | 487,426 | 490,346 | 481,709 | 484,352 |
| 31.08.2021 | 484,34 | 486,677 | 482,09 | 483,19 |
| 01.09.2021 | 483,42 | 484,89 | 480,537 | 481,504 |
| 02.09.2021 | 481,487 | 490,121 | 481,079 | 488,12 |
| 05.09.2021 | 488,282 | 489,432 | 484,486 | 485,199 |
| 06.09.2021 | 485,422 | 487,12 | 480,39 | 481,748 |
| 07.09.2021 | 481,743 | 490,307 | 480,914 | 486,906 |
| 08.09.2021 | 487,156 | 490,138 | 485,508 | 486,849 |
| 09.09.2021 | 486,912 | 489,952 | 484,4 | 486,111 |
| 12.09.2021 | 485,99 | 488,844 | 485,112 | 486,029 |
| 13.09.2021 | 486,07 | 491,468 | 483,823 | 489,288 |
| 14.09.2021 | 489,467 | 490,418 | 485,52 | 486,075 |
| 15.09.2021 | 486,052 | 487,213 | 477,715 | 480,777 |
| 16.09.2021 | 480,76 | 488,342 | 480,152 | 488,028 |
| 19.09.2021 | 488,009 | 492,958 | 484,227 | 491,612 |
| 20.09.2021 | 491,587 | 495,473 | 487,495 | 492,261 |
| 21.09.2021 | 492,241 | 496,387 | 490,384 | 491,943 |
| 22.09.2021 | 491,653 | 502,142 | 489,545 | 491,085 |
| 23.09.2021 | 491,079 | 500,095 | 490,777 | 499,049 |
| 26.09.2021 | 498,798 | 503,179 | 495,278 | 496,228 |
| 27.09.2021 | 496,45 | 497,831 | 493,359 | 494,54 |
| 28.09.2021 | 494,428 | 498,156 | 491,694 | 495,022 |
| 29.09.2021 | 494,877 | 504,08 | 492,352 | 502,213 |
| 30.09.2021 | 501,849 | 502,538 | 497,313 | 501,419 |
| 03.10.2021 | 501,47 | 505,071 | 497,379 | 503,44 |
| 04.10.2021 | 503,401 | 504,508 | 498,336 | 501,935 |
| 05.10.2021 | 501,904 | 504,221 | 499,847 | 502,796 |
| 06.10.2021 | 502,991 | 504,615 | 499,935 | 501,125 |
| 07.10.2021 | 500,916 | 509,993 | 499,832 | 506,837 |
| 10.10.2021 | 506,816 | 509,264 | 502,983 | 507,811 |
| 11.10.2021 | 507,759 | 513,967 | 506,344 | 511,431 |
| 12.10.2021 | 511,428 | 524,543 | 510,838 | 523,401 |
| 13.10.2021 | 523,274 | 531,729 | 523,274 | 529,943 |
| 14.10.2021 | 529,712 | 531,539 | 523,5 | 526,391 |
| 17.10.2021 | 526,391 | 531,001 | 524,517 | 529,522 |
| 18.10.2021 | 529,369 | 535,048 | 528,439 | 528,742 |
| 19.10.2021 | 528,765 | 534,68 | 526,861 | 527,91 |
| 20.10.2021 | 527,94 | 547,174 | 526,87 | 544,671 |
| 21.10.2021 | 544,874 | 561,302 | 544,558 | 553,564 |
| 24.10.2021 | 553,622 | 567,935 | 553,622 | 557,111 |
| 25.10.2021 | 557,047 | 558,529 | 544,653 | 549,759 |
| 26.10.2021 | 549,701 | 550,733 | 543,547 | 547,797 |
| 27.10.2021 | 547,8 | 558,059 | 547,013 | 551,164 |
| 28.10.2021 | 551,176 | 556,032 | 545,774 | 550,024 |
| 31.10.2021 | 549,993 | 551,521 | 545,525 | 549,861 |
| 01.11.2021 | 549,879 | 553,347 | 545,437 | 552,023 |
| 02.11.2021 | 552,023 | 560,354 | 547,332 | 548,82 |
| 03.11.2021 | 548,804 | 562,635 | 547,746 | 558,005 |
| 04.11.2021 | 558,478 | 566,818 | 557,045 | 565,973 |
| 07.11.2021 | 566,514 | 571,272 | 563,835 | 567,551 |
| 08.11.2021 | 567,526 | 573,502 | 566,816 | 573,442 |
| 09.11.2021 | 573,386 | 589,952 | 570,787 | 586,254 |
| 10.11.2021 | 586,337 | 597,369 | 584,13 | 593,122 |
| 11.11.2021 | 593,11 | 601,798 | 588,414 | 599,448 |
| 14.11.2021 | 600,399 | 604,32 | 593,463 | 602,572 |
| 15.11.2021 | 602,566 | 629,414 | 601,48 | 613,886 |
| 16.11.2021 | 613,886 | 641,241 | 612,507 | 638,239 |
| 17.11.2021 | 637,525 | 675,088 | 625,087 | 660,329 |
| 18.11.2021 | 660,766 | 679,447 | 647,012 | 668,12 |
| 21.11.2021 | 665,869 | 671,051 | 650,341 | 662,119 |
| 22.11.2021 | 662,233 | 780,226 | 658,806 | 737,618 |
| 23.11.2021 | 737,293 | 760,923 | 665,763 | 683,545 |
| 24.11.2021 | 683,553 | 704,562 | 680,755 | 690,3 |
| 25.11.2021 | 690,398 | 737,014 | 687,283 | 713,051 |
| 28.11.2021 | 712,566 | 740,416 | 707,614 | 735,104 |
| 29.11.2021 | 734,771 | 791,114 | 729,705 | 778,54 |
| 30.11.2021 | 778,571 | 793,499 | 711,74 | 760,961 |
| 01.12.2021 | 761,098 | 785,914 | 753,728 | 776,64 |
| 02.12.2021 | 776,645 | 790,292 | 762,355 | 786,53 |
| 05.12.2021 | 785,774 | 795,987 | 783,179 | 789,318 |
| 06.12.2021 | 789,526 | 792,423 | 770,224 | 774,442 |
| 07.12.2021 | 774,437 | 791,57 | 771,431 | 785,901 |
| 08.12.2021 | 785,901 | 791,56 | 780,179 | 787,035 |
| 09.12.2021 | 787,227 | 799,587 | 782,147 | 795,869 |
| 12.12.2021 | 795,949 | 839,562 | 783,858 | 794,933 |
| 13.12.2021 | 794,904 | 824,614 | 792,663 | 819,811 |
| 14.12.2021 | 819,861 | 847,245 | 817,575 | 846,413 |
| 15.12.2021 | 846,399 | 907,835 | 843,919 | 907,264 |
| 16.12.2021 | 907,127 | 998,547 | 905,282 | 953,682 |
| 19.12.2021 | 952,183 | 1.062,405 | 726,987 | 772,782 |
| 20.12.2021 | 772,717 | 961,53 | 639,16 | 722,432 |
| 21.12.2021 | 722,416 | 735,559 | 693,989 | 707,467 |
| 22.12.2021 | 706,901 | 710,844 | 594,053 | 656,641 |
| 23.12.2021 | 656,652 | 708,361 | 605,829 | 638,331 |
| 26.12.2021 | 628,38 | 675,513 | 625,353 | 673,184 |
| 27.12.2021 | 672,261 | 698,78 | 669,013 | 686,361 |
| 28.12.2021 | 686,373 | 735,913 | 683,098 | 733,613 |
| 29.12.2021 | 734,504 | 776,793 | 718,384 | 769,525 |
| 30.12.2021 | 770,208 | 799,629 | 760,843 | 779,667 |