GBPRUB
GBPRUB
17:46:59
97.5555 ₽
+0.7210 (%+0.74)
Önceki Kapanış: 96.8345·
Volatilite: 2.0600
Düşük₺95.6541
Yüksek₺97.6291
Piyasa Verileri
Spot Piyasa
A:97.3495
S:97.7615
Önceki haftaya göre (WoW)
+0.28%
Önceki aya göre (MoM)
+1.33%
Yılbaşından bugüne (YTD)
-8.91%
Önceki yıla göre (YoY)
-7.40%
GBPRUB: İngiliz Sterlini / Rus Rublesi Arşiv
2018 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 83,6375
KAPANIŞ 83,651
En Düşük
DÜŞÜK 76,235
En Yüksek
YÜKSEK 92,333
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2018 | 78,32 | 78,345 | 77,544 | 78,09 |
| 02.01.2018 | 77,736 | 78,355 | 77,315 | 77,423 |
| 03.01.2018 | 77,423 | 77,549 | 76,91 | 77,085 |
| 04.01.2018 | 77,19 | 77,44 | 77,085 | 77,315 |
| 07.01.2018 | 77,275 | 77,545 | 77,1 | 77,43 |
| 08.01.2018 | 77,485 | 77,57 | 76,895 | 77,0835 |
| 09.01.2018 | 77,074 | 77,32 | 76,772 | 77,026 |
| 10.01.2018 | 77,036 | 77,115 | 76,245 | 76,37 |
| 11.01.2018 | 76,381 | 77,79 | 76,235 | 77,7705 |
| 14.01.2018 | 77,84 | 78,036 | 77,233 | 77,731 |
| 15.01.2018 | 77,773 | 78,034 | 77,5175 | 78,018 |
| 16.01.2018 | 78,014 | 78,915 | 77,7075 | 78,6675 |
| 17.01.2018 | 78,678 | 78,742 | 78,286 | 78,509 |
| 18.01.2018 | 78,5 | 78,9 | 78,3375 | 78,602 |
| 21.01.2018 | 78,623 | 79,064 | 78,459 | 78,991 |
| 22.01.2018 | 78,979 | 79,157 | 78,628 | 78,927 |
| 23.01.2018 | 78,932 | 80,146 | 78,836 | 79,786 |
| 24.01.2018 | 79,7375 | 80,37 | 78,7375 | 78,991 |
| 25.01.2018 | 79,029 | 79,842 | 78,76 | 79,5595 |
| 28.01.2018 | 79,5595 | 79,71 | 79,029 | 79,265 |
| 29.01.2018 | 79,265 | 79,814 | 78,714 | 79,729 |
| 30.01.2018 | 79,719 | 80,119 | 79,375 | 79,779 |
| 31.01.2018 | 79,779 | 80,246 | 79,517 | 79,7795 |
| 01.02.2018 | 79,753 | 80,157 | 79,5035 | 79,846 |
| 04.02.2018 | 79,857 | 80,223 | 79,295 | 79,938 |
| 05.02.2018 | 80,025 | 80,344 | 79,103 | 79,276 |
| 06.02.2018 | 79,302 | 80,203 | 79,2075 | 80,17 |
| 07.02.2018 | 80,177 | 81,4155 | 79,9 | 81,2365 |
| 08.02.2018 | 81,17 | 81,435 | 80,349 | 80,5995 |
| 11.02.2018 | 80,615 | 80,995 | 79,713 | 79,945 |
| 12.02.2018 | 79,975 | 80,475 | 79,7795 | 80,023 |
| 13.02.2018 | 80,06 | 80,327 | 79,33 | 79,485 |
| 14.02.2018 | 79,447 | 79,975 | 79,244 | 79,499 |
| 15.02.2018 | 79,463 | 79,725 | 78,837 | 79,02 |
| 18.02.2018 | 79,165 | 79,335 | 78,826 | 79,008 |
| 19.02.2018 | 78,998 | 79,481 | 78,755 | 79,0455 |
| 20.02.2018 | 79,048 | 79,329 | 78,697 | 78,983 |
| 21.02.2018 | 79,029 | 79,134 | 78,653 | 78,817 |
| 22.02.2018 | 78,825 | 79,047 | 78,348 | 78,654 |
| 25.02.2018 | 78,43 | 78,757 | 77,747 | 77,805 |
| 26.02.2018 | 77,805 | 78,354 | 77,565 | 78,215 |
| 27.02.2018 | 78,216 | 78,444 | 77,393 | 77,587 |
| 28.02.2018 | 77,589 | 78,4 | 77,415 | 78,256 |
| 01.03.2018 | 78,236 | 78,985 | 77,905 | 78,3115 |
| 04.03.2018 | 78,409 | 79,006 | 78,026 | 78,0665 |
| 05.03.2018 | 78,047 | 78,828 | 77,962 | 78,673 |
| 06.03.2018 | 78,693 | 79,19 | 78,5725 | 79,043 |
| 07.03.2018 | 79,036 | 79,2575 | 78,67 | 78,775 |
| 08.03.2018 | 78,8365 | 78,939 | 78,3775 | 78,415 |
| 11.03.2018 | 78,765 | 79,174 | 78,35 | 79,145 |
| 12.03.2018 | 79,174 | 79,784 | 78,86 | 79,655 |
| 13.03.2018 | 79,6975 | 79,93 | 79,25 | 79,806 |
| 14.03.2018 | 79,808 | 80,311 | 79,302 | 80,034 |
| 15.03.2018 | 80,029 | 80,504 | 79,9285 | 80,191 |
| 18.03.2018 | 80,165 | 81,603 | 79,895 | 80,966 |
| 19.03.2018 | 81,0105 | 81,279 | 80,46 | 80,555 |
| 20.03.2018 | 80,635 | 81,044 | 80,35 | 80,365 |
| 21.03.2018 | 80,431 | 81,034 | 80,321 | 80,676 |
| 22.03.2018 | 80,665 | 81,05 | 80,473 | 80,873 |
| 25.03.2018 | 80,925 | 81,794 | 80,626 | 81,289 |
| 26.03.2018 | 81,4475 | 81,55 | 80,495 | 81,248 |
| 27.03.2018 | 81,175 | 81,675 | 81,175 | 81,264 |
| 28.03.2018 | 81,284 | 81,37 | 80,241 | 80,297 |
| 29.03.2018 | 80,226 | 80,7625 | 79,93 | 80,014 |
| 01.04.2018 | 80,24 | 80,961 | 80,049 | 80,592 |
| 02.04.2018 | 80,47 | 81,19 | 80,46 | 80,941 |
| 03.04.2018 | 80,9865 | 81,52 | 80,795 | 80,795 |
| 04.04.2018 | 80,843 | 81,0375 | 80,586 | 80,754 |
| 05.04.2018 | 80,8 | 81,9925 | 80,55 | 81,8575 |
| 08.04.2018 | 81,784 | 85,69 | 81,784 | 85,619 |
| 09.04.2018 | 85,627 | 90,485 | 85,079 | 89,095 |
| 10.04.2018 | 89,445 | 92,333 | 88,059 | 88,444 |
| 11.04.2018 | 88,475 | 89,5 | 86,959 | 88,148 |
| 12.04.2018 | 88,21 | 88,782 | 87,25 | 88,308 |
| 15.04.2018 | 89,07 | 90,06 | 87,388 | 87,6075 |
| 16.04.2018 | 87,585 | 88,759 | 87,374 | 87,796 |
| 17.04.2018 | 87,908 | 88,5355 | 86,224 | 86,329 |
| 18.04.2018 | 86,475 | 86,976 | 85,6225 | 85,785 |
| 19.04.2018 | 85,816 | 86,597 | 85,576 | 85,945 |
| 22.04.2018 | 86,24 | 86,838 | 85,45 | 86,225 |
| 23.04.2018 | 86,255 | 86,28 | 85,631 | 86,043 |
| 24.04.2018 | 86,037 | 87,111 | 85,944 | 86,937 |
| 25.04.2018 | 86,937 | 88,041 | 86,578 | 87,423 |
| 26.04.2018 | 87,44 | 87,52 | 85,044 | 85,6195 |
| 29.04.2018 | 86,205 | 86,92 | 85,59 | 86,7 |
| 30.04.2018 | 86,6275 | 86,98 | 86,1325 | 86,635 |
| 01.05.2018 | 86,61 | 87,43 | 86,026 | 86,92 |
| 02.05.2018 | 86,97 | 87,005 | 85,306 | 85,456 |
| 03.05.2018 | 85,515 | 86,015 | 84,387 | 84,542 |
| 06.05.2018 | 84,585 | 85,38 | 84,415 | 85,243 |
| 07.05.2018 | 85,223 | 86,084 | 85,002 | 85,576 |
| 08.05.2018 | 85,6285 | 86,362 | 85,215 | 85,3035 |
| 09.05.2018 | 85,297 | 85,635 | 83,149 | 83,363 |
| 10.05.2018 | 83,332 | 84,024 | 83,226 | 83,818 |
| 13.05.2018 | 83,826 | 84,205 | 83,38 | 83,83 |
| 14.05.2018 | 83,864 | 84,585 | 83,644 | 84,044 |
| 15.05.2018 | 84,065 | 84,366 | 83,04 | 83,174 |
| 16.05.2018 | 83,1615 | 84,078 | 83,13 | 83,97 |
| 17.05.2018 | 83,974 | 84,389 | 83,526 | 83,913 |
| 20.05.2018 | 83,955 | 84,315 | 82,538 | 82,544 |
| 21.05.2018 | 82,606 | 82,87 | 81,8855 | 82,145 |
| 22.05.2018 | 82,199 | 82,724 | 81,728 | 81,758 |
| 23.05.2018 | 81,753 | 82,557 | 81,714 | 82,31 |
| 24.05.2018 | 82,325 | 83,041 | 82,158 | 82,762 |
| 27.05.2018 | 82,824 | 83,229 | 82,609 | 82,883 |
| 28.05.2018 | 82,929 | 83,401 | 82,66 | 83,291 |
| 29.05.2018 | 83,281 | 83,41 | 82,294 | 82,462 |
| 30.05.2018 | 82,504 | 83,135 | 82,39 | 82,899 |
| 31.05.2018 | 82,905 | 83,105 | 82,476 | 83,105 |
| 03.06.2018 | 83 | 83,225 | 82,496 | 82,545 |
| 04.06.2018 | 82,598 | 83,38 | 82,376 | 83,14 |
| 05.06.2018 | 83,213 | 83,455 | 82,7 | 82,892 |
| 06.06.2018 | 82,859 | 84,039 | 82,622 | 83,74 |
| 07.06.2018 | 83,69 | 84,384 | 83,327 | 83,535 |
| 10.06.2018 | 83,82 | 84,185 | 83,195 | 84,06 |
| 11.06.2018 | 84,105 | 84,57 | 83,641 | 84,262 |
| 12.06.2018 | 84,315 | 85,5 | 83,301 | 83,516 |
| 13.06.2018 | 83,523 | 83,898 | 82,6425 | 82,843 |
| 14.06.2018 | 82,939 | 84,106 | 82,519 | 83,804 |
| 17.06.2018 | 83,775 | 84,448 | 83,32 | 83,725 |
| 18.06.2018 | 83,761 | 84,737 | 83,729 | 84,057 |
| 19.06.2018 | 84,0605 | 84,17 | 83,466 | 83,655 |
| 20.06.2018 | 83,626 | 84,5475 | 83,542 | 84,112 |
| 21.06.2018 | 84,04 | 84,83 | 83,221 | 83,475 |
| 24.06.2018 | 83,385 | 83,854 | 83,098 | 83,343 |
| 25.06.2018 | 83,455 | 83,827 | 83,093 | 83,322 |
| 26.06.2018 | 83,44 | 83,676 | 82,645 | 82,945 |
| 27.06.2018 | 82,81 | 82,955 | 82,0625 | 82,072 |
| 28.06.2018 | 82,059 | 82,955 | 81,98 | 82,773 |
| 01.07.2018 | 82,996 | 83,463 | 82,768 | 83,292 |
| 02.07.2018 | 83,294 | 83,77 | 83,05 | 83,243 |
| 03.07.2018 | 83,32 | 83,835 | 83,13 | 83,6515 |
| 04.07.2018 | 83,654 | 83,921 | 83,279 | 83,382 |
| 05.07.2018 | 83,292 | 83,769 | 83,292 | 83,529 |
| 08.07.2018 | 83,83 | 84,235 | 82,615 | 82,7055 |
| 09.07.2018 | 82,685 | 83,047 | 81,79 | 82,0405 |
| 10.07.2018 | 82,014 | 82,579 | 81,764 | 82,378 |
| 11.07.2018 | 82,382 | 82,475 | 81,857 | 82,225 |
| 12.07.2018 | 82,23 | 82,955 | 81,645 | 82,742 |
| 15.07.2018 | 82,736 | 82,845 | 82,2005 | 82,364 |
| 16.07.2018 | 82,4315 | 82,902 | 81,715 | 82,13 |
| 17.07.2018 | 82,115 | 82,57 | 81,936 | 82,323 |
| 18.07.2018 | 82,316 | 83,021 | 82,1345 | 82,759 |
| 19.07.2018 | 82,733 | 83,485 | 82,443 | 83,3225 |
| 22.07.2018 | 83,3 | 83,61 | 82,489 | 82,573 |
| 23.07.2018 | 82,644 | 83,466 | 82,273 | 83,203 |
| 24.07.2018 | 83,224 | 83,406 | 82,67 | 82,805 |
| 25.07.2018 | 82,781 | 83,159 | 82,3865 | 82,472 |
| 26.07.2018 | 82,463 | 82,642 | 82,155 | 82,245 |
| 29.07.2018 | 82,193 | 82,521 | 81,647 | 81,712 |
| 30.07.2018 | 81,7425 | 82,212 | 81,528 | 82,024 |
| 31.07.2018 | 82,025 | 82,782 | 81,833 | 82,696 |
| 01.08.2018 | 82,585 | 83,07 | 82,2925 | 82,4225 |
| 02.08.2018 | 82,432 | 82,8 | 82,114 | 82,8 |
| 05.08.2018 | 82,445 | 82,6 | 82,183 | 82,513 |
| 06.08.2018 | 82,4805 | 82,562 | 82,059 | 82,129 |
| 07.08.2018 | 82,1355 | 84,6245 | 82,034 | 84,485 |
| 08.08.2018 | 84,505 | 85,808 | 84,225 | 85,468 |
| 09.08.2018 | 85,432 | 86,699 | 84,9925 | 86,48 |
| 12.08.2018 | 86,64 | 88,46 | 86,035 | 86,501 |
| 13.08.2018 | 86,528 | 86,643 | 84,284 | 84,445 |
| 14.08.2018 | 84,3025 | 85,964 | 84,187 | 85,388 |
| 15.08.2018 | 85,3805 | 85,655 | 84,531 | 84,9125 |
| 16.08.2018 | 84,951 | 86,018 | 84,778 | 85,375 |
| 19.08.2018 | 85,375 | 85,949 | 85,308 | 85,545 |
| 20.08.2018 | 85,656 | 86,906 | 85,588 | 86,684 |
| 21.08.2018 | 86,684 | 88,383 | 86,623 | 87,764 |
| 22.08.2018 | 87,863 | 88,764 | 86,815 | 87,399 |
| 23.08.2018 | 87,449 | 87,56 | 86,11 | 86,129 |
| 26.08.2018 | 86,122 | 87,253 | 86,023 | 86,745 |
| 27.08.2018 | 86,868 | 87,512 | 86,597 | 87,224 |
| 28.08.2018 | 87,382 | 88,871 | 87,094 | 88,389 |
| 29.08.2018 | 88,389 | 88,894 | 88,242 | 88,676 |
| 30.08.2018 | 88,7315 | 88,841 | 87,199 | 87,335 |
| 02.09.2018 | 87,345 | 87,833 | 87,102 | 87,594 |
| 03.09.2018 | 87,425 | 87,915 | 87,198 | 87,64 |
| 04.09.2018 | 87,67 | 88,7 | 87,272 | 87,98 |
| 05.09.2018 | 88,0255 | 89,92 | 87,649 | 89,4225 |
| 06.09.2018 | 89,4525 | 90,645 | 89,021 | 90,268 |
| 09.09.2018 | 90,178 | 91,981 | 89,86 | 91,839 |
| 10.09.2018 | 92,005 | 92,077 | 90,34 | 90,4245 |
| 11.09.2018 | 90,3995 | 90,78 | 89,494 | 89,763 |
| 12.09.2018 | 89,877 | 90,09 | 88,754 | 89,365 |
| 13.09.2018 | 89,371 | 89,977 | 88,525 | 88,865 |
| 16.09.2018 | 88,84 | 89,605 | 88,84 | 89,403 |
| 17.09.2018 | 89,531 | 89,94 | 88,42 | 88,468 |
| 18.09.2018 | 88,496 | 88,785 | 87,559 | 87,644 |
| 19.09.2018 | 87,598 | 88,478 | 87,461 | 87,932 |
| 20.09.2018 | 87,987 | 88,255 | 86,785 | 86,866 |
| 23.09.2018 | 87,15 | 87,295 | 86,219 | 86,335 |
| 24.09.2018 | 86,364 | 86,9 | 85,934 | 86,77 |
| 25.09.2018 | 86,759 | 87,0495 | 86,305 | 86,6455 |
| 26.09.2018 | 86,7235 | 87,045 | 85,411 | 85,714 |
| 27.09.2018 | 85,795 | 85,96 | 85,254 | 85,441 |
| 30.09.2018 | 85,445 | 85,9395 | 84,548 | 84,651 |
| 01.10.2018 | 84,728 | 85,16 | 84,512 | 84,9525 |
| 02.10.2018 | 84,93 | 85,614 | 84,798 | 85,1875 |
| 03.10.2018 | 85,258 | 87,3 | 85,058 | 87,065 |
| 04.10.2018 | 87,06 | 87,4005 | 86,683 | 87,338 |
| 07.10.2018 | 87,47 | 87,693 | 86,91 | 87,2205 |
| 08.10.2018 | 87,121 | 87,363 | 86,654 | 86,951 |
| 09.10.2018 | 87,02 | 88,265 | 86,807 | 88,144 |
| 10.10.2018 | 88,225 | 88,5345 | 87,098 | 87,657 |
| 11.10.2018 | 87,692 | 87,75 | 86,816 | 86,9 |
| 14.10.2018 | 86,42 | 86,925 | 85,856 | 86,314 |
| 15.10.2018 | 86,3085 | 86,63 | 85,952 | 86,154 |
| 16.10.2018 | 86,13 | 86,287 | 85,678 | 85,82 |
| 17.10.2018 | 85,905 | 86,158 | 85,61 | 85,68 |
| 18.10.2018 | 85,675 | 85,889 | 85,19 | 85,539 |
| 21.10.2018 | 85,569 | 85,865 | 84,211 | 84,425 |
| 22.10.2018 | 84,512 | 85,382 | 84,413 | 84,822 |
| 23.10.2018 | 85,095 | 85,315 | 83,846 | 84,434 |
| 24.10.2018 | 84,53 | 85,126 | 83,891 | 84,039 |
| 25.10.2018 | 84,028 | 84,491 | 83,926 | 84,2795 |
| 28.10.2018 | 84,125 | 84,76 | 83,859 | 84,184 |
| 29.10.2018 | 84,199 | 84,38 | 83,153 | 83,203 |
| 30.10.2018 | 83,173 | 84,415 | 83,037 | 84,089 |
| 31.10.2018 | 84,069 | 85,628 | 83,9 | 85,294 |
| 01.11.2018 | 85,448 | 85,92 | 85,139 | 85,81 |
| 04.11.2018 | 86,28 | 86,523 | 85,59 | 86,025 |
| 05.11.2018 | 86,14 | 86,64 | 85,75 | 86,5725 |
| 06.11.2018 | 86,523 | 87,15 | 86,361 | 87,127 |
| 07.11.2018 | 87,091 | 87,546 | 86,75 | 87,321 |
| 08.11.2018 | 87,328 | 88,355 | 86,863 | 88,0845 |
| 11.11.2018 | 87,564 | 87,85 | 86,577 | 87,256 |
| 12.11.2018 | 87,207 | 88,5275 | 86,9575 | 88,248 |
| 13.11.2018 | 88,235 | 88,7175 | 86,721 | 87,36 |
| 14.11.2018 | 87,275 | 87,56 | 83,983 | 84,114 |
| 15.11.2018 | 84,193 | 84,948 | 84,004 | 84,603 |
| 18.11.2018 | 84,685 | 85,01 | 84,1762 | 84,2323 |
| 19.11.2018 | 84,2361 | 84,8596 | 84,185 | 84,5196 |
| 20.11.2018 | 84,506 | 84,65 | 83,7527 | 83,8532 |
| 21.11.2018 | 83,8581 | 84,6938 | 83,6402 | 84,493 |
| 22.11.2018 | 84,5465 | 85,1132 | 84,1549 | 84,8132 |
| 25.11.2018 | 85,3018 | 86,5914 | 84,905 | 85,9651 |
| 26.11.2018 | 85,9316 | 86,1425 | 84,789 | 85,3091 |
| 27.11.2018 | 85,3513 | 86,3176 | 85,0862 | 85,7823 |
| 28.11.2018 | 85,7269 | 86,1197 | 84,2856 | 84,6536 |
| 29.11.2018 | 84,6556 | 85,744 | 84,3226 | 85,3216 |
| 02.12.2018 | 85,6705 | 85,6705 | 84,3682 | 84,5867 |
| 03.12.2018 | 84,5254 | 85,286 | 84,4544 | 84,841 |
| 04.12.2018 | 84,8452 | 85,3607 | 84,6388 | 84,7048 |
| 05.12.2018 | 84,7116 | 85,7222 | 84,4895 | 85,5008 |
| 06.12.2018 | 85,5033 | 85,7705 | 84,1251 | 84,5413 |
| 09.12.2018 | 84,3475 | 84,8168 | 83,2341 | 83,6691 |
| 10.12.2018 | 83,6917 | 83,9938 | 82,7884 | 82,8934 |
| 11.12.2018 | 82,9054 | 84,0359 | 82,7762 | 83,9257 |
| 12.12.2018 | 83,9765 | 84,1507 | 83,5521 | 83,8211 |
| 13.12.2018 | 83,8244 | 84,0079 | 83,5305 | 83,9275 |
| 16.12.2018 | 83,968 | 84,4388 | 83,6732 | 84,124 |
| 17.12.2018 | 84,1445 | 85,1388 | 83,8846 | 85,0541 |
| 18.12.2018 | 85,0665 | 85,8344 | 84,5943 | 85,122 |
| 19.12.2018 | 85,1175 | 87,1519 | 84,8739 | 86,4325 |
| 20.12.2018 | 86,4186 | 87,4028 | 85,9988 | 86,9193 |
| 23.12.2018 | 87,048 | 87,4512 | 86,3514 | 87,1294 |
| 24.12.2018 | 87,1723 | 87,4931 | 86,6455 | 87,0708 |
| 25.12.2018 | 87,0504 | 88,1008 | 86,7023 | 86,7266 |
| 26.12.2018 | 86,763 | 88,1806 | 86,6178 | 87,8162 |
| 27.12.2018 | 87,8168 | 88,4721 | 87,4863 | 88,22 |
| 30.12.2018 | 88,3449 | 89,1779 | 87,8861 | 88,5537 |
| 31.12.2018 | 88,7068 | 88,9075 | 88,3022 | 88,8049 |