Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
RUBTRY logosu
RUBTRY
RUBTRY
17:03:04
0.63003 ₺
-0.00337 (%-0.53)
Önceki Kapanış: 0.6334·
Volatilite: 2.26000
Düşük₺0.62844
Yüksek₺0.64262
AL0.62869
SAT0.63137

Piyasa Verileri

Spot Piyasa
A:0.62869
S:0.63137
Önceki haftaya göre (WoW)
-1.17%
Önceki aya göre (MoM)
-1.65%
Yılbaşından bugüne (YTD)
+16.59%
Önceki yıla göre (YoY)
+25.15%
Genel Bakış
Teknik
Yorumlar
Arşiv

RUBTRY: Rus Rublesi / Türk Lirası Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 0,0971
KAPANIŞ 0,0971

En Düşük

DÜŞÜK 0,0784

En Yüksek

YÜKSEK 0,1107
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20200,09610,09670,09560,0965
02.01.20200,09650,09660,0960,0963
05.01.20200,09610,09670,09550,0967
06.01.20200,09670,09690,09620,0964
07.01.20200,09640,09670,0960,0966
08.01.20200,09660,09690,09550,0957
09.01.20200,09570,09630,09570,0962
12.01.20200,09620,09640,09560,0957
13.01.20200,09570,09620,09560,0957
14.01.20200,09570,0960,09530,0956
15.01.20200,09570,09590,09470,095
16.01.20200,0950,09610,09490,0956
19.01.20200,09560,09630,09560,0962
20.01.20200,09620,09630,09570,0959
21.01.20200,09590,09610,09540,0957
22.01.20200,09570,09590,09530,0959
23.01.20200,09590,09630,09540,0958
26.01.20200,09560,09570,09430,0943
27.01.20200,09430,09550,09420,0954
28.01.20200,09540,09560,09480,0953
29.01.20200,09530,09540,09420,0945
30.01.20200,09450,09490,09350,0937
02.02.20200,09360,09430,09330,094
03.02.20200,0940,09510,09390,0947
04.02.20200,09470,09570,09460,0951
05.02.20200,09510,09550,09440,0945
06.02.20200,09450,09470,09360,094
09.02.20200,09330,09430,09310,0938
10.02.20200,09380,09520,09360,0949
11.02.20200,09490,0960,09480,0956
12.02.20200,09560,09570,09480,0948
13.02.20200,09490,09560,09480,0953
16.02.20200,09540,09570,09510,0953
17.02.20200,09520,09540,09440,095
18.02.20200,0950,09580,09490,0957
19.02.20200,09580,09580,09490,0951
20.02.20200,0950,09540,09480,0952
23.02.20200,09520,09550,09340,0936
24.02.20200,09360,09490,09330,0941
25.02.20200,0940,09470,09360,094
26.02.20200,0940,09420,09310,0935
27.02.20200,09350,09440,09230,0932
01.03.20200,09340,09410,09250,093
02.03.20200,0930,09370,09210,0925
03.03.20200,09250,09320,09140,0918
04.03.20200,09170,09220,09040,0904
05.03.20200,0910,0910,08870,0888
08.03.20200,08730,08910,08120,0821
09.03.20200,08220,08940,08170,0864
10.03.20200,0860,08740,08480,0848
11.03.20200,08490,0860,08270,0843
12.03.20200,08390,08780,08390,0873
15.03.20200,08690,08780,08480,0864
16.03.20200,08640,08770,08470,085
17.03.20200,08510,08570,07840,0802
18.03.20200,08010,08340,07910,0827
19.03.20200,08230,08380,08170,0821
22.03.20200,08210,08290,08090,0825
23.03.20200,08210,08310,08150,0821
24.03.20200,0820,08320,08130,0821
25.03.20200,08170,0830,08170,0828
26.03.20200,08280,08320,08130,0818
29.03.20200,08180,08290,08110,0829
30.03.20200,08260,08460,08240,0843
31.03.20200,08440,08530,08370,0852
01.04.20200,08510,08610,08380,0858
02.04.20200,08570,08820,08540,0879
05.04.20200,08770,08940,08610,0892
06.04.20200,08920,090,08870,0896
07.04.20200,08960,09050,08920,0903
08.04.20200,09010,09160,08930,0898
09.04.20200,09030,09140,08950,0909
12.04.20200,09110,09250,09050,0918
13.04.20200,09190,09360,09180,0933
14.04.20200,09330,09380,09160,0924
15.04.20200,09210,09410,0920,0936
16.04.20200,09330,09450,09260,0937
19.04.20200,09370,09370,09180,0919
20.04.20200,0920,09250,08990,0905
21.04.20200,09050,09230,08980,092
22.04.20200,09190,09370,09180,0929
23.04.20200,09290,09410,09160,0933
26.04.20200,09330,09430,09320,0941
27.04.20200,09390,09480,09350,0942
28.04.20200,09430,09520,09390,0952
29.04.20200,09520,09620,09370,094
30.04.20200,09430,09440,09250,093
03.05.20200,09310,09440,09270,0942
04.05.20200,09420,09640,0940,0961
05.05.20200,0960,0970,09540,0966
06.05.20200,09660,09850,09550,0958
07.05.20200,09590,09750,09560,0965
10.05.20200,09650,09710,09570,0959
11.05.20200,09610,09640,09480,095
12.05.20200,0950,09560,09390,0943
13.05.20200,09440,09460,09350,0941
14.05.20200,0940,09460,09350,094
17.05.20200,09370,09480,0930,0947
18.05.20200,09470,09510,09340,0934
19.05.20200,09340,09560,09320,0955
20.05.20200,09550,09630,0950,0958
21.05.20200,09590,09620,09440,0952
24.05.20200,09520,09580,09490,0951
25.05.20200,09510,09570,09450,095
26.05.20200,0950,09580,09460,0954
27.05.20200,09540,09730,09530,0967
28.05.20200,09670,09730,09630,0972
31.05.20200,0970,09880,09670,0987
01.06.20200,09860,0990,09730,0976
02.06.20200,09760,09890,09720,0983
03.06.20200,09820,09870,09720,0977
04.06.20200,09780,09930,09760,0985
07.06.20200,09860,09970,09860,0995
08.06.20200,09960,09970,09850,0989
09.06.20200,0990,09950,09850,099
10.06.20200,09890,09930,09740,0976
11.06.20200,09750,09870,0970,0976
14.06.20200,0980,09840,09680,098
15.06.20200,09780,09890,09750,0982
16.06.20200,09830,09880,09790,0981
17.06.20200,09820,09920,09790,0983
18.06.20200,09820,09910,09790,0986
21.06.20200,09850,09920,09810,099
22.06.20200,0990,09990,09850,0995
23.06.20200,09960,09980,09840,0985
24.06.20200,09850,09940,09840,0993
25.06.20200,09920,09960,0980,0984
28.06.20200,09830,09850,09730,0978
29.06.20200,09780,0980,09610,0963
30.06.20200,09630,09710,09610,0969
01.07.20200,09680,09770,09640,097
02.07.20200,09710,09770,09580,0961
05.07.20200,09610,09690,09520,0958
06.07.20200,09580,09640,09490,0962
07.07.20200,09610,09670,09570,0963
08.07.20200,09630,09740,09610,0969
09.07.20200,09680,09720,09610,0969
12.07.20200,09690,09740,09650,0967
13.07.20200,09670,0970,09620,0969
14.07.20200,09680,09720,09640,0967
15.07.20200,09680,09710,09580,0959
16.07.20200,0960,09610,09530,0953
19.07.20200,09540,09620,09510,096
20.07.20200,0960,0970,09590,0966
21.07.20200,09660,09710,09610,0964
22.07.20200,09640,09670,09560,0959
23.07.20200,09590,09640,09510,0955
26.07.20200,09550,09760,09520,0958
27.07.20200,09590,09650,09550,0957
28.07.20200,09560,09670,09550,0961
29.07.20200,09620,09660,09460,0957
30.07.20200,09540,09570,09360,0938
02.08.20200,09390,09520,09350,0952
03.08.20200,09510,09570,09360,0939
04.08.20200,09380,09720,09370,0966
05.08.20200,09670,09970,09640,0984
06.08.20200,09840,10,0970,0989
09.08.20200,09860,10010,09840,0999
10.08.20200,09990,10020,09830,0986
11.08.20200,09880,10020,09810,0996
12.08.20200,09970,10090,09920,1007
13.08.20200,10060,10140,10030,1009
16.08.20200,1010,10150,10010,1003
17.08.20200,10020,10140,10,101
18.08.20200,10080,10130,09860,0995
19.08.20200,09940,10,09860,0989
20.08.20200,09880,09940,09680,0981
23.08.20200,09770,09950,09740,099
24.08.20200,09890,09940,09770,0983
25.08.20200,09830,09850,09680,0974
26.08.20200,09740,09840,09720,0982
27.08.20200,09820,09910,09770,099
30.08.20200,0990,09990,09810,0994
31.08.20200,09950,10040,09910,1002
01.09.20200,10010,10040,09750,0981
02.09.20200,09790,09940,09760,0988
03.09.20200,09880,09930,09810,0987
06.09.20200,09860,09920,09780,0985
07.09.20200,09860,09870,09770,0982
08.09.20200,09820,09960,09790,0995
09.09.20200,09950,09980,09880,0992
10.09.20200,09920,10,0990,0998
13.09.20200,09990,10050,09920,0994
14.09.20200,09940,10010,09920,1
15.09.20200,09990,10040,09930,1003
16.09.20200,10020,10070,09970,1005
17.09.20200,10040,10110,09980,0998
20.09.20200,09970,10050,09920,1001
21.09.20200,10,10110,09960,1006
22.09.20200,10080,10120,09990,1
23.09.20200,09990,10070,09820,0991
24.09.20200,09890,09950,09730,098
27.09.20200,09820,10050,09780,0987
28.09.20200,09880,09970,09810,0989
29.09.20200,09880,10,09790,0996
30.09.20200,09950,10060,09880,1006
01.10.20200,10070,1010,09820,0992
04.10.20200,0990,09970,09850,0995
05.10.20200,09940,10010,09860,0994
06.10.20200,09940,10120,09930,1011
07.10.20200,10090,10280,10070,1028
08.10.20200,10270,10320,10210,1024
11.10.20200,10220,1030,10180,1026
12.10.20200,10260,1030,10190,1028
13.10.20200,10280,10320,10130,1017
14.10.20200,10170,10220,10110,1019
15.10.20200,10160,10220,10130,1018
18.10.20200,10190,10230,10110,1011
19.10.20200,10130,1020,10110,1018
20.10.20200,10190,10220,10130,1019
21.10.20200,10180,1040,10020,1036
22.10.20200,10380,10470,10340,1045
25.10.20200,10450,10640,10430,1059
26.10.20200,10580,10710,10570,106
27.10.20200,10620,10750,10390,1045
28.10.20200,10470,1080,10430,1051
29.10.20200,10510,10840,10460,105
01.11.20200,1050,10940,10380,1048
02.11.20200,10480,10770,10440,1061
03.11.20200,10610,10890,10570,1087
04.11.20200,10870,10990,10680,1095
05.11.20200,10950,11070,10860,11
08.11.20200,110,11020,10390,1056
09.11.20200,10550,10950,10540,1066
10.11.20200,10660,10740,10090,1011
11.11.20200,10120,10230,09910,0994
12.11.20200,09940,10080,09820,0993
15.11.20200,09930,10150,09850,1011
16.11.20200,10110,10180,10040,1009
17.11.20200,10090,10290,10090,1015
18.11.20200,10150,10180,09840,0993
19.11.20200,09920,1010,09850,1
22.11.20200,10030,10480,09990,1036
23.11.20200,10360,10650,10350,1061
24.11.20200,10610,10620,10450,1054
25.11.20200,10540,10560,10380,104
26.11.20200,1040,10430,10230,1027
29.11.20200,10290,10360,10190,1025
30.11.20200,10250,1040,10220,1032
01.12.20200,10330,10490,10280,1047
02.12.20200,10470,10530,1040,1043
03.12.20200,10440,1060,10410,1055
06.12.20200,10550,10680,1050,106
07.12.20200,1060,10730,10550,1064
08.12.20200,10640,1070,10570,1061
09.12.20200,1060,10840,10590,108
10.12.20200,1080,10950,10690,1076
13.12.20200,10770,10890,10590,1063
14.12.20200,10630,10720,10590,107
15.12.20200,10690,10740,10570,1064
16.12.20200,10640,10680,10540,1057
17.12.20200,10580,10610,10360,1041
20.12.20200,10420,10480,10170,1022
21.12.20200,10220,10280,10080,1009
22.12.20200,10090,10220,10060,1019
23.12.20200,10190,1030,10130,1024
24.12.20200,10250,10310,10160,1025
27.12.20200,10240,1030,10030,101
28.12.20200,1010,10150,09960,1001
29.12.20200,10,10070,09820,0992
30.12.20200,09920,10080,09840,1003
31.12.20200,10030,10080,10020,1004