RONTRY
RONTRY
17:03:27
10.1629 ₺
+0.0002 (%0.00)
Önceki Kapanış: 10.1627·
Volatilite: 0.4400
Düşük₺10.1268
Yüksek₺10.1714
Piyasa Verileri
Spot Piyasa
A:10.1579
S:10.168
Önceki haftaya göre (WoW)
-0.57%
Önceki aya göre (MoM)
-0.14%
Yılbaşından bugüne (YTD)
+2.67%
Önceki yıla göre (YoY)
+12.65%
RONTRY: Romen Leyi / Türk Lirası Arşiv
2020 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1,7442
KAPANIŞ 1,7462
En Düşük
DÜŞÜK 1,479
En Yüksek
YÜKSEK 2,0951
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 31.03.2020 | 1,5052 | 1,5217 | 1,505 | 1,5216 |
| 01.04.2020 | 1,522 | 1,5245 | 1,479 | 1,4861 |
| 02.04.2020 | 1,486 | 1,5109 | 1,485 | 1,5066 |
| 05.04.2020 | 1,5039 | 1,5196 | 1,4876 | 1,5148 |
| 06.04.2020 | 1,5147 | 1,5295 | 1,5067 | 1,5218 |
| 07.04.2020 | 1,5247 | 1,528 | 1,517 | 1,5213 |
| 08.04.2020 | 1,5217 | 1,5253 | 1,4984 | 1,5064 |
| 09.04.2020 | 1,5101 | 1,5229 | 1,5061 | 1,5146 |
| 12.04.2020 | 1,5162 | 1,5408 | 1,5155 | 1,5288 |
| 13.04.2020 | 1,529 | 1,551 | 1,5277 | 1,5484 |
| 14.04.2020 | 1,5492 | 1,5674 | 1,5465 | 1,5605 |
| 15.04.2020 | 1,5604 | 1,5618 | 1,5519 | 1,5557 |
| 16.04.2020 | 1,5558 | 1,563 | 1,5315 | 1,5587 |
| 19.04.2020 | 1,5583 | 1,5642 | 1,5443 | 1,5593 |
| 20.04.2020 | 1,5591 | 1,5713 | 1,5558 | 1,5659 |
| 21.04.2020 | 1,5648 | 1,5735 | 1,5582 | 1,5604 |
| 22.04.2020 | 1,5605 | 1,5619 | 1,5432 | 1,5459 |
| 23.04.2020 | 1,5451 | 1,563 | 1,5436 | 1,5562 |
| 26.04.2020 | 1,5562 | 1,5684 | 1,5562 | 1,5626 |
| 27.04.2020 | 1,5627 | 1,5728 | 1,5604 | 1,5609 |
| 28.04.2020 | 1,5608 | 1,5691 | 1,5564 | 1,5602 |
| 29.04.2020 | 1,5597 | 1,5892 | 1,5578 | 1,582 |
| 30.04.2020 | 1,5825 | 1,6026 | 1,579 | 1,591 |
| 03.05.2020 | 1,5911 | 1,5952 | 1,5814 | 1,5918 |
| 04.05.2020 | 1,5915 | 1,597 | 1,5839 | 1,5865 |
| 05.05.2020 | 1,5894 | 1,613 | 1,5856 | 1,6109 |
| 06.05.2020 | 1,6102 | 1,6256 | 1,5806 | 1,5922 |
| 07.05.2020 | 1,5928 | 1,6099 | 1,5858 | 1,5898 |
| 10.05.2020 | 1,5896 | 1,597 | 1,5821 | 1,5833 |
| 11.05.2020 | 1,5836 | 1,5859 | 1,5669 | 1,5715 |
| 12.05.2020 | 1,5718 | 1,5736 | 1,5599 | 1,5609 |
| 13.05.2020 | 1,5604 | 1,5636 | 1,5379 | 1,5444 |
| 14.05.2020 | 1,5442 | 1,5504 | 1,5403 | 1,5426 |
| 17.05.2020 | 1,54 | 1,5541 | 1,5235 | 1,5526 |
| 18.05.2020 | 1,5524 | 1,5551 | 1,528 | 1,5281 |
| 19.05.2020 | 1,529 | 1,5432 | 1,5269 | 1,5399 |
| 20.05.2020 | 1,5395 | 1,546 | 1,5352 | 1,5358 |
| 21.05.2020 | 1,5368 | 1,5399 | 1,5289 | 1,5343 |
| 24.05.2020 | 1,5334 | 1,5366 | 1,5283 | 1,5331 |
| 25.05.2020 | 1,5328 | 1,5385 | 1,5176 | 1,5242 |
| 26.05.2020 | 1,5245 | 1,5431 | 1,5179 | 1,5395 |
| 27.05.2020 | 1,5398 | 1,5615 | 1,5376 | 1,5587 |
| 28.05.2020 | 1,5591 | 1,5715 | 1,5572 | 1,5625 |
| 31.05.2020 | 1,5638 | 1,5702 | 1,5593 | 1,5664 |
| 01.06.2020 | 1,5672 | 1,5724 | 1,5444 | 1,5488 |
| 02.06.2020 | 1,5435 | 1,6779 | 1,543 | 1,5696 |
| 03.06.2020 | 1,5672 | 1,588 | 1,5609 | 1,5814 |
| 04.06.2020 | 1,5827 | 1,5909 | 1,5754 | 1,5795 |
| 07.06.2020 | 1,578 | 1,5901 | 1,5772 | 1,5865 |
| 08.06.2020 | 1,5856 | 1,5991 | 1,5783 | 1,5951 |
| 09.06.2020 | 1,5962 | 1,6024 | 1,5917 | 1,5943 |
| 10.06.2020 | 1,5936 | 1,613 | 1,5898 | 1,5983 |
| 11.06.2020 | 1,5981 | 1,601 | 1,5833 | 1,5866 |
| 14.06.2020 | 1,5849 | 1,6044 | 1,5831 | 1,5994 |
| 15.06.2020 | 1,5951 | 1,6044 | 1,5897 | 1,5943 |
| 16.06.2020 | 1,5936 | 1,598 | 1,5873 | 1,5894 |
| 17.06.2020 | 1,5917 | 1,5966 | 1,5832 | 1,5867 |
| 18.06.2020 | 1,587 | 1,5929 | 1,5792 | 1,5801 |
| 21.06.2020 | 1,5814 | 1,5926 | 1,579 | 1,5917 |
| 22.06.2020 | 1,5921 | 1,6059 | 1,5885 | 1,599 |
| 23.06.2020 | 1,5991 | 1,6032 | 1,5926 | 1,5941 |
| 24.06.2020 | 1,5935 | 1,595 | 1,5815 | 1,589 |
| 25.06.2020 | 1,5889 | 1,5918 | 1,5841 | 1,5883 |
| 28.06.2020 | 1,5887 | 1,5974 | 1,5866 | 1,5913 |
| 29.06.2020 | 1,5907 | 1,5952 | 1,585 | 1,5918 |
| 30.06.2020 | 1,5915 | 1,5985 | 1,5859 | 1,5896 |
| 01.07.2020 | 1,5909 | 1,6034 | 1,5892 | 1,5932 |
| 02.07.2020 | 1,5922 | 1,5993 | 1,5895 | 1,5978 |
| 05.07.2020 | 1,5959 | 1,6096 | 1,5916 | 1,6029 |
| 06.07.2020 | 1,6032 | 1,6073 | 1,5966 | 1,5981 |
| 07.07.2020 | 1,5979 | 1,6095 | 1,5965 | 1,6057 |
| 08.07.2020 | 1,6058 | 1,6125 | 1,6 | 1,6 |
| 09.07.2020 | 1,6003 | 1,6061 | 1,5961 | 1,6021 |
| 12.07.2020 | 1,6023 | 1,6115 | 1,5993 | 1,6065 |
| 13.07.2020 | 1,6066 | 1,6177 | 1,6019 | 1,6156 |
| 14.07.2020 | 1,6153 | 1,623 | 1,6132 | 1,6153 |
| 15.07.2020 | 1,6152 | 1,6198 | 1,6098 | 1,6116 |
| 16.07.2020 | 1,6125 | 1,6254 | 1,6104 | 1,6199 |
| 19.07.2020 | 1,6167 | 1,6242 | 1,6137 | 1,6218 |
| 20.07.2020 | 1,6216 | 1,6275 | 1,6163 | 1,6243 |
| 21.07.2020 | 1,6241 | 1,6425 | 1,6239 | 1,6393 |
| 22.07.2020 | 1,6395 | 1,6468 | 1,6347 | 1,6418 |
| 23.07.2020 | 1,6413 | 1,6526 | 1,6397 | 1,652 |
| 26.07.2020 | 1,6522 | 1,7034 | 1,6495 | 1,6697 |
| 27.07.2020 | 1,6698 | 1,6931 | 1,6655 | 1,681 |
| 28.07.2020 | 1,6809 | 1,7072 | 1,6786 | 1,7029 |
| 29.07.2020 | 1,7026 | 1,7185 | 1,6945 | 1,7155 |
| 30.07.2020 | 1,7136 | 1,7194 | 1,6973 | 1,7006 |
| 02.08.2020 | 1,6982 | 1,7079 | 1,6898 | 1,6932 |
| 03.08.2020 | 1,6896 | 1,7006 | 1,6802 | 1,6847 |
| 04.08.2020 | 1,6814 | 1,7397 | 1,6805 | 1,7295 |
| 05.08.2020 | 1,7294 | 1,7912 | 1,7273 | 1,7729 |
| 06.08.2020 | 1,7764 | 1,8013 | 1,7404 | 1,7762 |
| 09.08.2020 | 1,7765 | 1,7935 | 1,7585 | 1,7813 |
| 10.08.2020 | 1,7814 | 1,7862 | 1,7473 | 1,7498 |
| 11.08.2020 | 1,7511 | 1,7897 | 1,7448 | 1,7878 |
| 12.08.2020 | 1,7879 | 1,8024 | 1,7849 | 1,7935 |
| 13.08.2020 | 1,794 | 1,8102 | 1,791 | 1,801 |
| 16.08.2020 | 1,8018 | 1,8181 | 1,8018 | 1,8134 |
| 17.08.2020 | 1,8133 | 1,8242 | 1,8103 | 1,8178 |
| 18.08.2020 | 1,8188 | 1,8229 | 1,7738 | 1,7835 |
| 19.08.2020 | 1,7824 | 1,8015 | 1,7765 | 1,789 |
| 20.08.2020 | 1,7886 | 1,7989 | 1,7543 | 1,7876 |
| 23.08.2020 | 1,7851 | 1,8053 | 1,7734 | 1,797 |
| 24.08.2020 | 1,7972 | 1,8109 | 1,7918 | 1,8061 |
| 25.08.2020 | 1,807 | 1,8135 | 1,7889 | 1,7995 |
| 26.08.2020 | 1,7987 | 1,8034 | 1,7854 | 1,797 |
| 27.08.2020 | 1,7977 | 1,8069 | 1,7906 | 1,8036 |
| 30.08.2020 | 1,7946 | 1,8239 | 1,7938 | 1,8127 |
| 31.08.2020 | 1,8112 | 1,828 | 1,8081 | 1,8134 |
| 01.09.2020 | 1,8132 | 1,8154 | 1,8021 | 1,8068 |
| 02.09.2020 | 1,8067 | 1,8213 | 1,7992 | 1,8167 |
| 03.09.2020 | 1,8168 | 1,8213 | 1,8061 | 1,813 |
| 06.09.2020 | 1,8132 | 1,8199 | 1,8087 | 1,8142 |
| 07.09.2020 | 1,8153 | 1,822 | 1,8097 | 1,8143 |
| 08.09.2020 | 1,8144 | 1,824 | 1,8098 | 1,8198 |
| 09.09.2020 | 1,8192 | 1,8275 | 1,8093 | 1,811 |
| 10.09.2020 | 1,8114 | 1,8267 | 1,8087 | 1,8236 |
| 13.09.2020 | 1,8212 | 1,8345 | 1,8125 | 1,8283 |
| 14.09.2020 | 1,8284 | 1,8361 | 1,8244 | 1,8262 |
| 15.09.2020 | 1,8264 | 1,8324 | 1,8189 | 1,8253 |
| 16.09.2020 | 1,8239 | 1,8419 | 1,8109 | 1,8403 |
| 17.09.2020 | 1,84 | 1,8508 | 1,8364 | 1,8423 |
| 20.09.2020 | 1,8416 | 1,8514 | 1,8386 | 1,8493 |
| 21.09.2020 | 1,8483 | 1,8524 | 1,8433 | 1,8463 |
| 22.09.2020 | 1,8455 | 1,8502 | 1,8395 | 1,8437 |
| 23.09.2020 | 1,843 | 1,8504 | 1,8057 | 1,8244 |
| 24.09.2020 | 1,8246 | 1,8336 | 1,7989 | 1,8295 |
| 27.09.2020 | 1,8283 | 1,876 | 1,8246 | 1,8673 |
| 28.09.2020 | 1,8669 | 1,8924 | 1,8617 | 1,8854 |
| 29.09.2020 | 1,8848 | 1,8897 | 1,8512 | 1,857 |
| 30.09.2020 | 1,8572 | 1,8732 | 1,8407 | 1,8663 |
| 01.10.2020 | 1,8674 | 1,8736 | 1,8538 | 1,867 |
| 04.10.2020 | 1,8669 | 1,8798 | 1,8611 | 1,8767 |
| 05.10.2020 | 1,8762 | 1,8867 | 1,8724 | 1,8769 |
| 06.10.2020 | 1,8765 | 1,9055 | 1,8733 | 1,9027 |
| 07.10.2020 | 1,9026 | 1,9182 | 1,898 | 1,9177 |
| 08.10.2020 | 1,9172 | 1,924 | 1,9017 | 1,908 |
| 11.10.2020 | 1,9046 | 1,9183 | 1,9007 | 1,9126 |
| 12.10.2020 | 1,9125 | 1,9145 | 1,9015 | 1,908 |
| 13.10.2020 | 1,9063 | 1,9163 | 1,9035 | 1,9052 |
| 14.10.2020 | 1,9058 | 1,9131 | 1,9007 | 1,9047 |
| 15.10.2020 | 1,9051 | 1,9149 | 1,8952 | 1,9077 |
| 18.10.2020 | 1,9072 | 1,9115 | 1,8907 | 1,9016 |
| 19.10.2020 | 1,9019 | 1,9156 | 1,8993 | 1,9075 |
| 20.10.2020 | 1,9068 | 1,9157 | 1,8981 | 1,9006 |
| 21.10.2020 | 1,9006 | 1,9362 | 1,8878 | 1,9252 |
| 22.10.2020 | 1,9242 | 1,9456 | 1,9196 | 1,9387 |
| 25.10.2020 | 1,9361 | 1,9628 | 1,9291 | 1,9586 |
| 26.10.2020 | 1,9582 | 1,9916 | 1,9582 | 1,9798 |
| 27.10.2020 | 1,9803 | 2,0044 | 1,9768 | 1,989 |
| 28.10.2020 | 1,9889 | 2,0032 | 1,979 | 1,9849 |
| 29.10.2020 | 1,9851 | 2,0105 | 1,9815 | 1,9989 |
| 01.11.2020 | 1,9985 | 2,0209 | 1,9931 | 2,0182 |
| 02.11.2020 | 2,0183 | 2,0545 | 2,0122 | 2,0233 |
| 03.11.2020 | 2,0234 | 2,0449 | 2,0117 | 2,0278 |
| 04.11.2020 | 2,0284 | 2,06 | 2,0271 | 2,0464 |
| 05.11.2020 | 2,0461 | 2,0951 | 2,0406 | 2,0789 |
| 08.11.2020 | 2,0802 | 2,0807 | 1,9531 | 1,9559 |
| 09.11.2020 | 1,9555 | 2,0405 | 1,9525 | 1,9791 |
| 10.11.2020 | 1,9796 | 1,9927 | 1,8827 | 1,8863 |
| 11.11.2020 | 1,8866 | 1,9088 | 1,8561 | 1,8652 |
| 12.11.2020 | 1,8665 | 1,8799 | 1,846 | 1,8666 |
| 15.11.2020 | 1,8666 | 1,8864 | 1,852 | 1,8742 |
| 16.11.2020 | 1,8747 | 1,8991 | 1,8659 | 1,875 |
| 17.11.2020 | 1,8748 | 1,8972 | 1,8675 | 1,8763 |
| 18.11.2020 | 1,8772 | 1,88 | 1,8241 | 1,8393 |
| 19.11.2020 | 1,8395 | 1,8739 | 1,832 | 1,8556 |
| 22.11.2020 | 1,8578 | 1,9417 | 1,8535 | 1,9156 |
| 23.11.2020 | 1,9159 | 1,9593 | 1,9087 | 1,9543 |
| 24.11.2020 | 1,9544 | 1,9578 | 1,933 | 1,9462 |
| 25.11.2020 | 1,9463 | 1,9513 | 1,9156 | 1,924 |
| 26.11.2020 | 1,9236 | 1,9303 | 1,8996 | 1,9161 |
| 29.11.2020 | 1,9163 | 1,9301 | 1,9039 | 1,9152 |
| 30.11.2020 | 1,9151 | 1,9458 | 1,9117 | 1,94 |
| 01.12.2020 | 1,9409 | 1,9572 | 1,9301 | 1,953 |
| 02.12.2020 | 1,9524 | 1,9702 | 1,933 | 1,9375 |
| 03.12.2020 | 1,9369 | 1,9568 | 1,9352 | 1,9456 |
| 06.12.2020 | 1,9452 | 1,9592 | 1,9377 | 1,9406 |
| 07.12.2020 | 1,9407 | 1,9521 | 1,9361 | 1,9433 |
| 08.12.2020 | 1,943 | 1,9543 | 1,9377 | 1,942 |
| 09.12.2020 | 1,9423 | 1,9723 | 1,9406 | 1,9674 |
| 10.12.2020 | 1,9679 | 1,9988 | 1,9445 | 1,9525 |
| 13.12.2020 | 1,9551 | 1,9801 | 1,9527 | 1,9594 |
| 14.12.2020 | 1,9599 | 1,9669 | 1,9522 | 1,9574 |
| 15.12.2020 | 1,957 | 1,9639 | 1,9396 | 1,9523 |
| 16.12.2020 | 1,9528 | 1,9601 | 1,9327 | 1,9401 |
| 17.12.2020 | 1,9409 | 1,9518 | 1,9128 | 1,9198 |
| 20.12.2020 | 1,9248 | 1,9358 | 1,9101 | 1,9215 |
| 21.12.2020 | 1,9216 | 1,9288 | 1,9074 | 1,9126 |
| 22.12.2020 | 1,9123 | 1,9197 | 1,9062 | 1,9124 |
| 23.12.2020 | 1,9135 | 1,9254 | 1,8895 | 1,8907 |
| 24.12.2020 | 1,8957 | 1,9106 | 1,8808 | 1,8981 |
| 27.12.2020 | 1,8988 | 1,9029 | 1,8549 | 1,8638 |
| 28.12.2020 | 1,8634 | 1,8785 | 1,8459 | 1,8582 |
| 29.12.2020 | 1,8584 | 1,8663 | 1,8378 | 1,8644 |
| 30.12.2020 | 1,8643 | 1,8907 | 1,8555 | 1,8668 |
| 31.12.2020 | 1,8663 | 1,8731 | 1,8648 | 1,8654 |