GBPCHF
GBPCHF
18:00:40
1.0686 Fr
+0.0062 (%+0.58)
Önceki Kapanış: 1.0624·
Volatilite: 0.6700
Düşük₺1.0618
Yüksek₺1.0689
Piyasa Verileri
Spot Piyasa
A:1.0684
S:1.0688
Önceki haftaya göre (WoW)
+0.01%
Önceki aya göre (MoM)
+1.69%
Yılbaşından bugüne (YTD)
+0.07%
Önceki yıla göre (YoY)
-2.74%
GBPCHF: İngiliz Sterlini / İsviçre Frangı Arşiv
2026 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1,0576
KAPANIŞ 1,0577
En Düşük
DÜŞÜK 1,0292
En Yüksek
YÜKSEK 1,0798
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2026 | 1,0678 | 1,0686 | 1,0654 | 1,0663 |
| 04.01.2026 | 1,0665 | 1,0731 | 1,0649 | 1,0719 |
| 05.01.2026 | 1,0718 | 1,0743 | 1,0715 | 1,0741 |
| 06.01.2026 | 1,0741 | 1,0757 | 1,073 | 1,0738 |
| 07.01.2026 | 1,0738 | 1,0743 | 1,071 | 1,0743 |
| 08.01.2026 | 1,0743 | 1,075 | 1,072 | 1,0736 |
| 11.01.2026 | 1,0735 | 1,0745 | 1,0703 | 1,0739 |
| 12.01.2026 | 1,0739 | 1,0765 | 1,0729 | 1,0755 |
| 13.01.2026 | 1,0755 | 1,0798 | 1,0735 | 1,0751 |
| 14.01.2026 | 1,0751 | 1,0775 | 1,0728 | 1,0749 |
| 15.01.2026 | 1,0748 | 1,0754 | 1,073 | 1,0745 |
| 18.01.2026 | 1,0745 | 1,0745 | 1,0685 | 1,0708 |
| 19.01.2026 | 1,0708 | 1,0712 | 1,0608 | 1,0616 |
| 20.01.2026 | 1,0616 | 1,0687 | 1,0588 | 1,0677 |
| 21.01.2026 | 1,0677 | 1,069 | 1,0624 | 1,0657 |
| 22.01.2026 | 1,0657 | 1,0715 | 1,0649 | 1,0659 |
| 25.01.2026 | 1,0627 | 1,0636 | 1,0593 | 1,0624 |
| 26.01.2026 | 1,0624 | 1,0643 | 1,0531 | 1,0551 |
| 27.01.2026 | 1,0549 | 1,0631 | 1,0532 | 1,0612 |
| 28.01.2026 | 1,0613 | 1,0619 | 1,0563 | 1,0568 |
| 29.01.2026 | 1,0567 | 1,0585 | 1,0548 | 1,0577 |
| 01.02.2026 | 1,0577 | 1,0661 | 1,0559 | 1,0653 |
| 02.02.2026 | 1,0653 | 1,0662 | 1,0602 | 1,0619 |
| 03.02.2026 | 1,062 | 1,0656 | 1,0595 | 1,0607 |
| 04.02.2026 | 1,0607 | 1,0621 | 1,0497 | 1,0536 |
| 05.02.2026 | 1,0535 | 1,0579 | 1,0507 | 1,0559 |
| 08.02.2026 | 1,0559 | 1,0566 | 1,046 | 1,0496 |
| 09.02.2026 | 1,0496 | 1,0505 | 1,0439 | 1,0477 |
| 10.02.2026 | 1,0477 | 1,0554 | 1,046 | 1,0508 |
| 11.02.2026 | 1,0509 | 1,0517 | 1,0464 | 1,048 |
| 12.02.2026 | 1,048 | 1,0497 | 1,0459 | 1,0486 |
| 15.02.2026 | 1,0482 | 1,0511 | 1,047 | 1,0486 |
| 16.02.2026 | 1,0485 | 1,0492 | 1,0428 | 1,0445 |
| 17.02.2026 | 1,0445 | 1,0477 | 1,0429 | 1,0436 |
| 18.02.2026 | 1,0436 | 1,0444 | 1,0419 | 1,0436 |
| 19.02.2026 | 1,0436 | 1,0473 | 1,0426 | 1,0456 |
| 22.02.2026 | 1,0454 | 1,0477 | 1,0427 | 1,0447 |
| 23.02.2026 | 1,0447 | 1,0475 | 1,0432 | 1,0445 |
| 24.02.2026 | 1,0445 | 1,0479 | 1,0439 | 1,0476 |
| 25.02.2026 | 1,0476 | 1,0497 | 1,042 | 1,0441 |
| 26.02.2026 | 1,0441 | 1,0444 | 1,0328 | 1,0361 |
| 01.03.2026 | 1,0344 | 1,045 | 1,0292 | 1,0448 |
| 02.03.2026 | 1,0448 | 1,0467 | 1,0417 | 1,0437 |
| 03.03.2026 | 1,0437 | 1,0472 | 1,0401 | 1,0423 |
| 04.03.2026 | 1,0422 | 1,0442 | 1,0395 | 1,0432 |
| 05.03.2026 | 1,0432 | 1,0451 | 1,0396 | 1,0404 |
| 08.03.2026 | 1,0401 | 1,0456 | 1,0371 | 1,0446 |
| 09.03.2026 | 1,0446 | 1,0459 | 1,0426 | 1,0447 |
| 10.03.2026 | 1,0447 | 1,047 | 1,0421 | 1,0468 |
| 11.03.2026 | 1,0465 | 1,0493 | 1,0447 | 1,0488 |
| 12.03.2026 | 1,0488 | 1,05 | 1,0432 | 1,0463 |
| 15.03.2026 | 1,0462 | 1,0496 | 1,0453 | 1,0492 |
| 16.03.2026 | 1,0493 | 1,05 | 1,0474 | 1,048 |
| 17.03.2026 | 1,048 | 1,0545 | 1,0476 | 1,0516 |
| 18.03.2026 | 1,0516 | 1,06 | 1,0493 | 1,0586 |
| 19.03.2026 | 1,0585 | 1,0601 | 1,0492 | 1,0512 |
| 22.03.2026 | 1,0513 | 1,0582 | 1,048 | 1,0558 |
| 23.03.2026 | 1,0559 | 1,0601 | 1,0531 | 1,0571 |
| 24.03.2026 | 1,057 | 1,0594 | 1,0563 | 1,058 |
| 25.03.2026 | 1,058 | 1,0603 | 1,0566 | 1,06 |
| 26.03.2026 | 1,0598 | 1,0623 | 1,0572 | 1,0597 |
| 29.03.2026 | 1,0591 | 1,0604 | 1,0539 | 1,054 |
| 30.03.2026 | 1,0537 | 1,0619 | 1,0529 | 1,0573 |
| 31.03.2026 | 1,0578 | 1,0588 | 1,0531 | 1,0569 |
| 01.04.2026 | 1,0572 | 1,0581 | 1,0549 | 1,0565 |
| 02.04.2026 | 1,0564 | 1,0589 | 1,0549 | 1,0558 |
| 05.04.2026 | 1,0557 | 1,0584 | 1,0546 | 1,0564 |
| 06.04.2026 | 1,0564 | 1,0607 | 1,0559 | 1,0604 |
| 07.04.2026 | 1,0604 | 1,0622 | 1,057 | 1,06 |
| 08.04.2026 | 1,0602 | 1,0622 | 1,0585 | 1,0621 |
| 09.04.2026 | 1,0618 | 1,0631 | 1,0584 | 1,0623 |
| 12.04.2026 | 1,0604 | 1,0623 | 1,0576 | 1,0587 |
| 13.04.2026 | 1,0584 | 1,0603 | 1,0559 | 1,0594 |
| 14.04.2026 | 1,0595 | 1,0614 | 1,0578 | 1,0605 |
| 15.04.2026 | 1,0608 | 1,0619 | 1,0583 | 1,0599 |
| 16.04.2026 | 1,0602 | 1,0603 | 1,0557 | 1,0567 |
| 19.04.2026 | 1,0553 | 1,057 | 1,0526 | 1,0534 |
| 20.04.2026 | 1,0534 | 1,0549 | 1,0524 | 1,0548 |
| 21.04.2026 | 1,0547 | 1,0599 | 1,0537 | 1,0597 |
| 22.04.2026 | 1,0595 | 1,061 | 1,0576 | 1,0589 |
| 23.04.2026 | 1,059 | 1,0625 | 1,058 | 1,0621 |
| 26.04.2026 | 1,0627 | 1,0641 | 1,0615 | 1,0631 |
| 27.04.2026 | 1,0632 | 1,0674 | 1,0625 | 1,0669 |
| 28.04.2026 | 1,0669 | 1,0675 | 1,065 | 1,0665 |
| 29.04.2026 | 1,0661 | 1,0669 | 1,0586 | 1,0629 |
| 30.04.2026 | 1,0629 | 1,0641 | 1,0606 | 1,0611 |
| 03.05.2026 | 1,0615 | 1,0625 | 1,0596 | 1,0608 |
| 04.05.2026 | 1,0608 | 1,0619 | 1,06 | 1,0602 |
| 05.05.2026 | 1,0602 | 1,0624 | 1,0581 | 1,0585 |
| 06.05.2026 | 1,0585 | 1,0598 | 1,0575 | 1,0577 |
| 07.05.2026 | 1,0576 | 1,0597 | 1,0568 | 1,0585 |
| 10.05.2026 | 1,0566 | 1,0613 | 1,0546 | 1,0588 |
| 11.05.2026 | 1,0588 | 1,0599 | 1,0542 | 1,0568 |
| 12.05.2026 | 1,0569 | 1,0584 | 1,0549 | 1,0572 |
| 13.05.2026 | 1,0572 | 1,0577 | 1,0492 | 1,0503 |
| 14.05.2026 | 1,0503 | 1,0507 | 1,0473 | 1,0485 |
| 17.05.2026 | 1,0483 | 1,0557 | 1,0473 | 1,0539 |
| 18.05.2026 | 1,054 | 1,0587 | 1,0521 | 1,0567 |
| 19.05.2026 | 1,0571 | 1,0596 | 1,0564 | 1,0575 |
| 20.05.2026 | 1,0575 | 1,0588 | 1,0561 | 1,0566 |
| 21.05.2026 | 1,0565 | 1,0573 | 1,0541 | 1,0543 |
| 24.05.2026 | 1,0551 | 1,0577 | 1,0537 | 1,0571 |
| 25.05.2026 | 1,057 | 1,0582 | 1,0558 | 1,0565 |
| 26.05.2026 | 1,0563 | 1,0573 | 1,055 | 1,0569 |
| 27.05.2026 | 1,0568 | 1,0579 | 1,0533 | 1,0539 |
| 28.05.2026 | 1,054 | 1,0541 | 1,0493 | 1,0508 |
| 31.05.2026 | 1,0509 | 1,0591 | 1,0508 | 1,0584 |
| 01.06.2026 | 1,0584 | 1,0607 | 1,057 | 1,0599 |
| 02.06.2026 | 1,0601 | 1,0633 | 1,0591 | 1,0628 |
| 03.06.2026 | 1,0629 | 1,0635 | 1,0591 | 1,0598 |
| 04.06.2026 | 1,0597 | 1,0638 | 1,0584 | 1,0624 |
| 07.06.2026 | 1,0616 | 1,0649 | 1,0593 | 1,0642 |
| 08.06.2026 | 1,0641 | 1,0686 | 1,0638 | 1,068 |
| 09.06.2026 | 1,0678 | 1,07 | 1,067 | 1,0694 |
| 10.06.2026 | 1,0691 | 1,0698 | 1,0657 | 1,0663 |
| 11.06.2026 | 1,0664 | 1,0689 | 1,0659 | 1,0685 |
| 14.06.2026 | 1,0682 | 1,0684 | 1,064 | 1,0658 |
| 15.06.2026 | 1,0657 | 1,0669 | 1,0641 | 1,0649 |
| 16.06.2026 | 1,0649 | 1,0653 | 1,0612 | 1,0631 |
| 17.06.2026 | 1,063 | 1,0644 | 1,0615 | 1,0624 |
| 18.06.2026 | 1,0625 | 1,0689 | 1,0618 | 1,0686 |