GBPILS
GBPILS
18:18:37
3.9166 ₪
+0.0279 (%+0.72)
Önceki Kapanış: 3.8887·
Volatilite: 1.2300
Düşük₺3.876
Yüksek₺3.9238
Piyasa Verileri
Spot Piyasa
A:3.9162
S:3.9171
Önceki haftaya göre (WoW)
+0.01%
Önceki aya göre (MoM)
+3.54%
Yılbaşından bugüne (YTD)
-8.87%
Önceki yıla göre (YoY)
-16.21%
GBPILS: İngiliz Sterlini / Yeni İsrail Şekeli Arşiv
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4,7867
KAPANIŞ 4,7857
En Düşük
DÜŞÜK 4,5154
En Yüksek
YÜKSEK 5,0713
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 08.07.2024 | 4,7008 | 4,7117 | 4,6944 | 4,706 |
| 09.07.2024 | 4,7053 | 4,7107 | 4,678 | 4,7007 |
| 10.07.2024 | 4,7021 | 4,709 | 4,6682 | 4,7047 |
| 11.07.2024 | 4,7043 | 4,7139 | 4,6577 | 4,6822 |
| 14.07.2024 | 4,6859 | 4,7108 | 4,6556 | 4,6942 |
| 15.07.2024 | 4,6984 | 4,7212 | 4,6842 | 4,6895 |
| 16.07.2024 | 4,693 | 4,7479 | 4,6874 | 4,7326 |
| 17.07.2024 | 4,7288 | 4,737 | 4,71 | 4,724 |
| 18.07.2024 | 4,7244 | 4,7542 | 4,7013 | 4,702 |
| 21.07.2024 | 4,7042 | 4,7195 | 4,6813 | 4,6996 |
| 22.07.2024 | 4,6998 | 4,7036 | 4,6635 | 4,6854 |
| 23.07.2024 | 4,6862 | 4,7186 | 4,6699 | 4,7159 |
| 24.07.2024 | 4,7104 | 4,7343 | 4,6936 | 4,7265 |
| 25.07.2024 | 4,7247 | 4,7373 | 4,6983 | 4,7104 |
| 28.07.2024 | 4,7316 | 4,8036 | 4,7259 | 4,7857 |
| 29.07.2024 | 4,7865 | 4,8311 | 4,7729 | 4,8034 |
| 30.07.2024 | 4,8039 | 4,8601 | 4,7991 | 4,8562 |
| 31.07.2024 | 4,8536 | 4,8739 | 4,8303 | 4,8351 |
| 01.08.2024 | 4,8369 | 4,8778 | 4,8251 | 4,8724 |
| 04.08.2024 | 4,8671 | 4,9044 | 4,8598 | 4,8936 |
| 05.08.2024 | 4,8899 | 4,9041 | 4,8575 | 4,8652 |
| 06.08.2024 | 4,8648 | 4,8758 | 4,8008 | 4,8161 |
| 07.08.2024 | 4,8118 | 4,826 | 4,7926 | 4,8114 |
| 08.08.2024 | 4,8149 | 4,8255 | 4,7422 | 4,7516 |
| 11.08.2024 | 4,7588 | 4,8327 | 4,7491 | 4,8284 |
| 12.08.2024 | 4,8284 | 4,8361 | 4,7585 | 4,7889 |
| 13.08.2024 | 4,7887 | 4,8073 | 4,7466 | 4,766 |
| 14.08.2024 | 4,763 | 4,7803 | 4,7291 | 4,7408 |
| 15.08.2024 | 4,7426 | 4,7632 | 4,72 | 4,7489 |
| 18.08.2024 | 4,7546 | 4,8284 | 4,749 | 4,8105 |
| 19.08.2024 | 4,8133 | 4,8251 | 4,7955 | 4,8129 |
| 20.08.2024 | 4,8143 | 4,8778 | 4,795 | 4,8691 |
| 21.08.2024 | 4,8669 | 4,8864 | 4,8495 | 4,8604 |
| 22.08.2024 | 4,8581 | 4,8802 | 4,8275 | 4,8731 |
| 25.08.2024 | 4,867 | 4,8783 | 4,818 | 4,8496 |
| 26.08.2024 | 4,8505 | 4,8832 | 4,8434 | 4,8818 |
| 27.08.2024 | 4,8817 | 4,8826 | 4,8193 | 4,8305 |
| 28.08.2024 | 4,8315 | 4,8495 | 4,8084 | 4,8177 |
| 29.08.2024 | 4,8182 | 4,8302 | 4,7603 | 4,7622 |
| 01.09.2024 | 4,7758 | 4,8063 | 4,7725 | 4,7901 |
| 02.09.2024 | 4,79 | 4,8507 | 4,7771 | 4,8469 |
| 03.09.2024 | 4,8433 | 4,8823 | 4,8288 | 4,8574 |
| 04.09.2024 | 4,8523 | 4,8877 | 4,839 | 4,8834 |
| 05.09.2024 | 4,8834 | 4,909 | 4,8639 | 4,8965 |
| 08.09.2024 | 4,8908 | 4,9286 | 4,8835 | 4,9167 |
| 09.09.2024 | 4,9158 | 4,9458 | 4,8875 | 4,914 |
| 10.09.2024 | 4,9158 | 4,9369 | 4,902 | 4,9194 |
| 11.09.2024 | 4,9219 | 4,928 | 4,8647 | 4,8849 |
| 12.09.2024 | 4,8817 | 4,8942 | 4,8601 | 4,8678 |
| 15.09.2024 | 4,8713 | 4,9541 | 4,8679 | 4,9486 |
| 16.09.2024 | 4,9494 | 4,9936 | 4,9306 | 4,9777 |
| 17.09.2024 | 4,979 | 5,0175 | 4,9536 | 4,9975 |
| 18.09.2024 | 4,9969 | 5,0077 | 4,9686 | 4,9978 |
| 19.09.2024 | 4,999 | 5,0456 | 4,9792 | 5,0388 |
| 22.09.2024 | 5,0399 | 5,0703 | 4,9916 | 5,0551 |
| 23.09.2024 | 5,0532 | 5,0713 | 5,0207 | 5,0347 |
| 24.09.2024 | 5,0353 | 5,0504 | 4,9763 | 4,9812 |
| 25.09.2024 | 4,981 | 4,9911 | 4,9114 | 4,9567 |
| 26.09.2024 | 4,9568 | 4,9904 | 4,9444 | 4,9883 |
| 29.09.2024 | 4,9675 | 4,9969 | 4,9395 | 4,9807 |
| 30.09.2024 | 4,978 | 5,0062 | 4,9463 | 5,0024 |
| 01.10.2024 | 5,0011 | 5,0402 | 4,9822 | 5,0205 |
| 02.10.2024 | 5,0188 | 5,0188 | 4,9626 | 4,9899 |
| 03.10.2024 | 4,9885 | 5,036 | 4,9758 | 5,0014 |
| 06.10.2024 | 4,9988 | 5,0119 | 4,9386 | 4,9651 |
| 07.10.2024 | 4,9634 | 4,9733 | 4,9171 | 4,9287 |
| 08.10.2024 | 4,9305 | 4,9409 | 4,8901 | 4,9186 |
| 09.10.2024 | 4,9202 | 4,9407 | 4,903 | 4,9197 |
| 10.10.2024 | 4,9188 | 4,9283 | 4,8916 | 4,9159 |
| 13.10.2024 | 4,9139 | 4,9328 | 4,893 | 4,9087 |
| 14.10.2024 | 4,9054 | 4,9248 | 4,8798 | 4,9138 |
| 15.10.2024 | 4,9137 | 4,9154 | 4,873 | 4,8807 |
| 16.10.2024 | 4,8833 | 4,9051 | 4,8421 | 4,8554 |
| 17.10.2024 | 4,8559 | 4,8607 | 4,8235 | 4,8527 |
| 20.10.2024 | 4,8523 | 4,9225 | 4,8355 | 4,9085 |
| 21.10.2024 | 4,9094 | 4,9257 | 4,8783 | 4,8981 |
| 22.10.2024 | 4,897 | 4,9236 | 4,8922 | 4,9132 |
| 23.10.2024 | 4,91 | 4,9289 | 4,8905 | 4,913 |
| 24.10.2024 | 4,9112 | 4,9299 | 4,9031 | 4,9144 |
| 27.10.2024 | 4,8773 | 4,9103 | 4,8267 | 4,8364 |
| 28.10.2024 | 4,8373 | 4,8618 | 4,8196 | 4,8465 |
| 29.10.2024 | 4,8468 | 4,8532 | 4,7988 | 4,81 |
| 30.10.2024 | 4,813 | 4,848 | 4,7893 | 4,8219 |
| 31.10.2024 | 4,8245 | 4,8647 | 4,8159 | 4,8465 |
| 03.11.2024 | 4,8537 | 4,8756 | 4,8467 | 4,8625 |
| 04.11.2024 | 4,86 | 4,8925 | 4,8555 | 4,8859 |
| 05.11.2024 | 4,8866 | 4,8933 | 4,8034 | 4,8071 |
| 06.11.2024 | 4,8124 | 4,8353 | 4,8025 | 4,8318 |
| 07.11.2024 | 4,8324 | 4,8527 | 4,8147 | 4,8471 |
| 10.11.2024 | 4,8485 | 4,8485 | 4,7962 | 4,8215 |
| 11.11.2024 | 4,8241 | 4,8273 | 4,7813 | 4,7874 |
| 12.11.2024 | 4,7898 | 4,7964 | 4,7557 | 4,7629 |
| 13.11.2024 | 4,7642 | 4,7722 | 4,7243 | 4,7346 |
| 14.11.2024 | 4,7347 | 4,7506 | 4,7182 | 4,72 |
| 17.11.2024 | 4,7265 | 4,7389 | 4,702 | 4,7345 |
| 18.11.2024 | 4,7308 | 4,7483 | 4,7139 | 4,7463 |
| 19.11.2024 | 4,747 | 4,7553 | 4,7153 | 4,734 |
| 20.11.2024 | 4,7322 | 4,7392 | 4,6744 | 4,6777 |
| 21.11.2024 | 4,6767 | 4,6803 | 4,6303 | 4,642 |
| 24.11.2024 | 4,6388 | 4,672 | 4,5658 | 4,5837 |
| 25.11.2024 | 4,5816 | 4,6031 | 4,5498 | 4,5757 |
| 26.11.2024 | 4,5722 | 4,6451 | 4,5717 | 4,636 |
| 27.11.2024 | 4,6379 | 4,6398 | 4,6113 | 4,6354 |
| 28.11.2024 | 4,6365 | 4,6508 | 4,6067 | 4,6312 |
| 01.12.2024 | 4,6255 | 4,6301 | 4,5881 | 4,6247 |
| 02.12.2024 | 4,6226 | 4,6249 | 4,5805 | 4,5898 |
| 03.12.2024 | 4,5909 | 4,6069 | 4,5566 | 4,5941 |
| 04.12.2024 | 4,5953 | 4,6066 | 4,578 | 4,5884 |
| 05.12.2024 | 4,5895 | 4,5982 | 4,5534 | 4,5645 |
| 08.12.2024 | 4,5615 | 4,5652 | 4,5231 | 4,5487 |
| 09.12.2024 | 4,5495 | 4,5905 | 4,5394 | 4,5849 |
| 10.12.2024 | 4,5876 | 4,5904 | 4,5437 | 4,559 |
| 11.12.2024 | 4,5613 | 4,5769 | 4,5211 | 4,5374 |
| 12.12.2024 | 4,5375 | 4,5581 | 4,5244 | 4,5451 |
| 15.12.2024 | 4,546 | 4,5719 | 4,5345 | 4,5498 |
| 16.12.2024 | 4,5522 | 4,5806 | 4,5364 | 4,5746 |
| 17.12.2024 | 4,5741 | 4,5802 | 4,5307 | 4,5481 |
| 18.12.2024 | 4,5454 | 4,5906 | 4,5154 | 4,5615 |
| 19.12.2024 | 4,5619 | 4,6139 | 4,5312 | 4,588 |
| 22.12.2024 | 4,5895 | 4,599 | 4,56 | 4,5975 |
| 23.12.2024 | 4,5978 | 4,6128 | 4,5648 | 4,5701 |
| 24.12.2024 | 4,5704 | 4,5735 | 4,5548 | 4,5648 |
| 25.12.2024 | 4,5724 | 4,5983 | 4,5624 | 4,5846 |
| 26.12.2024 | 4,5848 | 4,6418 | 4,5728 | 4,6336 |
| 29.12.2024 | 4,6327 | 4,6339 | 4,5754 | 4,5848 |
| 30.12.2024 | 4,5862 | 4,5951 | 4,5518 | 4,5537 |
| 31.12.2024 | 4,554 | 4,5662 | 4,5512 | 4,5581 |