SCUM
GAU / Türk Lirası
12:24:48
43129 ₺
-810 (%-1.88)
Önceki Kapanış: 43129
Düşük₺42319
Yüksek₺44321
Piyasa Verileri
Spot Piyasa
A:41689
S:42319
Önceki haftaya göre (WoW)
-1.09%
Önceki aya göre (MoM)
-6.32%
Yılbaşından bugüne (YTD)
+1.69%
Önceki yıla göre (YoY)
+44.78%
SCUM: GAU / Türk Lirası Arşiv
2018 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.294,2073
KAPANIŞ 1.295,0691
En Düşük
DÜŞÜK 1.058
En Yüksek
YÜKSEK 1.720
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2018 | 1.068 | 1.068 | 1.058 | 1.058 |
| 02.01.2018 | 1.063 | 1.087 | 1.063 | 1.087 |
| 03.01.2018 | 1.063 | 1.063 | 1.063 | 1.063 |
| 04.01.2018 | 1.063 | 1.067 | 1.063 | 1.067 |
| 05.01.2018 | 1.061 | 1.061 | 1.061 | 1.061 |
| 07.01.2018 | 1.063 | 1.064 | 1.063 | 1.064 |
| 08.01.2018 | 1.064 | 1.064 | 1.064 | 1.064 |
| 09.01.2018 | 1.069 | 1.079 | 1.069 | 1.079 |
| 10.01.2018 | 1.073 | 1.073 | 1.073 | 1.073 |
| 11.01.2018 | 1.073 | 1.075 | 1.071 | 1.071 |
| 12.01.2018 | 1.077 | 1.077 | 1.077 | 1.077 |
| 14.01.2018 | 1.082 | 1.082 | 1.082 | 1.082 |
| 15.01.2018 | 1.096 | 1.096 | 1.084 | 1.084 |
| 16.01.2018 | 1.097 | 1.097 | 1.096 | 1.096 |
| 17.01.2018 | 1.096 | 1.096 | 1.081 | 1.081 |
| 18.01.2018 | 1.084 | 1.084 | 1.084 | 1.084 |
| 19.01.2018 | 1.090 | 1.090 | 1.090 | 1.090 |
| 21.01.2018 | 1.090 | 1.090 | 1.090 | 1.090 |
| 22.01.2018 | 1.089 | 1.089 | 1.089 | 1.089 |
| 23.01.2018 | 1.087 | 1.087 | 1.087 | 1.087 |
| 24.01.2018 | 1.094 | 1.094 | 1.086 | 1.086 |
| 25.01.2018 | 1.087 | 1.100 | 1.087 | 1.090 |
| 26.01.2018 | 1.090 | 1.090 | 1.090 | 1.090 |
| 28.01.2018 | 1.097 | 1.097 | 1.092 | 1.092 |
| 29.01.2018 | 1.092 | 1.092 | 1.090 | 1.092 |
| 30.01.2018 | 1.081 | 1.081 | 1.081 | 1.081 |
| 31.01.2018 | 1.082 | 1.082 | 1.082 | 1.082 |
| 01.02.2018 | 1.092 | 1.092 | 1.082 | 1.082 |
| 02.02.2018 | 1.078 | 1.078 | 1.078 | 1.078 |
| 04.02.2018 | 1.078 | 1.078 | 1.078 | 1.078 |
| 05.02.2018 | 1.086 | 1.086 | 1.086 | 1.086 |
| 06.02.2018 | 1.078 | 1.078 | 1.078 | 1.078 |
| 07.02.2018 | 1.073 | 1.076 | 1.073 | 1.076 |
| 08.02.2018 | 1.078 | 1.078 | 1.078 | 1.078 |
| 09.02.2018 | 1.078 | 1.078 | 1.078 | 1.078 |
| 11.02.2018 | 1.083 | 1.083 | 1.083 | 1.083 |
| 12.02.2018 | 1.085 | 1.085 | 1.085 | 1.085 |
| 13.02.2018 | 1.087 | 1.087 | 1.084 | 1.084 |
| 14.02.2018 | 1.098 | 1.098 | 1.098 | 1.098 |
| 15.02.2018 | 1.097 | 1.097 | 1.093 | 1.093 |
| 16.02.2018 | 1.087 | 1.087 | 1.087 | 1.087 |
| 18.02.2018 | 1.090 | 1.090 | 1.087 | 1.087 |
| 19.02.2018 | 1.084 | 1.084 | 1.084 | 1.084 |
| 20.02.2018 | 1.080 | 1.080 | 1.070 | 1.070 |
| 21.02.2018 | 1.070 | 1.082 | 1.070 | 1.082 |
| 22.02.2018 | 1.082 | 1.082 | 1.080 | 1.080 |
| 23.02.2018 | 1.085 | 1.085 | 1.085 | 1.085 |
| 25.02.2018 | 1.087 | 1.087 | 1.087 | 1.087 |
| 26.02.2018 | 1.084 | 1.084 | 1.084 | 1.084 |
| 27.02.2018 | 1.078 | 1.078 | 1.078 | 1.078 |
| 28.02.2018 | 1.074 | 1.074 | 1.074 | 1.074 |
| 01.03.2018 | 1.076 | 1.076 | 1.076 | 1.076 |
| 02.03.2018 | 1.082 | 1.082 | 1.082 | 1.082 |
| 04.03.2018 | 1.087 | 1.087 | 1.087 | 1.087 |
| 05.03.2018 | 1.081 | 1.081 | 1.081 | 1.081 |
| 06.03.2018 | 1.087 | 1.087 | 1.087 | 1.087 |
| 07.03.2018 | 1.087 | 1.087 | 1.087 | 1.087 |
| 08.03.2018 | 1.082 | 1.092 | 1.068 | 1.076 |
| 09.03.2018 | 1.084 | 1.084 | 1.084 | 1.084 |
| 11.03.2018 | 1.082 | 1.082 | 1.082 | 1.082 |
| 12.03.2018 | 1.091 | 1.095 | 1.091 | 1.095 |
| 13.03.2018 | 1.095 | 1.099 | 1.095 | 1.099 |
| 14.03.2018 | 1.104 | 1.104 | 1.104 | 1.104 |
| 15.03.2018 | 1.105 | 1.108 | 1.105 | 1.108 |
| 16.03.2018 | 1.104 | 1.104 | 1.104 | 1.104 |
| 18.03.2018 | 1.106 | 1.111 | 1.104 | 1.111 |
| 19.03.2018 | 1.122 | 1.122 | 1.112 | 1.112 |
| 20.03.2018 | 1.111 | 1.116 | 1.111 | 1.116 |
| 21.03.2018 | 1.116 | 1.116 | 1.116 | 1.116 |
| 22.03.2018 | 1.138 | 1.140 | 1.138 | 1.140 |
| 23.03.2018 | 1.149 | 1.149 | 1.149 | 1.149 |
| 25.03.2018 | 1.147 | 1.147 | 1.147 | 1.147 |
| 26.03.2018 | 1.152 | 1.152 | 1.150 | 1.150 |
| 27.03.2018 | 1.151 | 1.151 | 1.150 | 1.150 |
| 28.03.2018 | 1.138 | 1.138 | 1.127 | 1.127 |
| 29.03.2018 | 1.127 | 1.127 | 1.127 | 1.127 |
| 30.03.2018 | 1.130 | 1.130 | 1.130 | 1.130 |
| 01.04.2018 | 1.134 | 1.134 | 1.134 | 1.134 |
| 02.04.2018 | 1.142 | 1.142 | 1.142 | 1.142 |
| 03.04.2018 | 1.154 | 1.154 | 1.142 | 1.153 |
| 04.04.2018 | 1.147 | 1.147 | 1.147 | 1.147 |
| 05.04.2018 | 1.150 | 1.152 | 1.150 | 1.152 |
| 06.04.2018 | 1.156 | 1.156 | 1.156 | 1.156 |
| 08.04.2018 | 1.156 | 1.156 | 1.156 | 1.156 |
| 09.04.2018 | 1.169 | 1.187 | 1.169 | 1.187 |
| 10.04.2018 | 1.187 | 1.195 | 1.187 | 1.195 |
| 11.04.2018 | 1.199 | 1.199 | 1.177 | 1.177 |
| 12.04.2018 | 1.176 | 1.182 | 1.172 | 1.182 |
| 13.04.2018 | 1.191 | 1.191 | 1.191 | 1.191 |
| 15.04.2018 | 1.182 | 1.182 | 1.182 | 1.182 |
| 16.04.2018 | 1.188 | 1.188 | 1.178 | 1.183 |
| 17.04.2018 | 1.183 | 1.188 | 1.183 | 1.188 |
| 18.04.2018 | 1.174 | 1.174 | 1.174 | 1.174 |
| 19.04.2018 | 1.162 | 1.162 | 1.162 | 1.162 |
| 20.04.2018 | 1.172 | 1.172 | 1.172 | 1.172 |
| 22.04.2018 | 1.169 | 1.169 | 1.169 | 1.169 |
| 23.04.2018 | 1.165 | 1.165 | 1.165 | 1.165 |
| 24.04.2018 | 1.163 | 1.163 | 1.163 | 1.163 |
| 25.04.2018 | 1.163 | 1.163 | 1.159 | 1.159 |
| 26.04.2018 | 1.148 | 1.148 | 1.138 | 1.138 |
| 27.04.2018 | 1.155 | 1.155 | 1.155 | 1.155 |
| 29.04.2018 | 1.145 | 1.145 | 1.140 | 1.140 |
| 30.04.2018 | 1.140 | 1.161 | 1.140 | 1.161 |
| 01.05.2018 | 1.155 | 1.166 | 1.155 | 1.166 |
| 02.05.2018 | 1.180 | 1.185 | 1.180 | 1.185 |
| 03.05.2018 | 1.198 | 1.198 | 1.195 | 1.195 |
| 04.05.2018 | 1.192 | 1.192 | 1.192 | 1.192 |
| 06.05.2018 | 1.198 | 1.198 | 1.198 | 1.198 |
| 07.05.2018 | 1.208 | 1.208 | 1.208 | 1.208 |
| 08.05.2018 | 1.201 | 1.201 | 1.201 | 1.201 |
| 09.05.2018 | 1.206 | 1.206 | 1.199 | 1.205 |
| 10.05.2018 | 1.207 | 1.207 | 1.207 | 1.207 |
| 11.05.2018 | 1.218 | 1.218 | 1.218 | 1.218 |
| 13.05.2018 | 1.223 | 1.223 | 1.220 | 1.220 |
| 14.05.2018 | 1.231 | 1.240 | 1.221 | 1.240 |
| 15.05.2018 | 1.246 | 1.246 | 1.224 | 1.224 |
| 16.05.2018 | 1.230 | 1.230 | 1.230 | 1.230 |
| 17.05.2018 | 1.239 | 1.239 | 1.239 | 1.239 |
| 18.05.2018 | 1.251 | 1.251 | 1.251 | 1.251 |
| 20.05.2018 | 1.251 | 1.262 | 1.251 | 1.262 |
| 21.05.2018 | 1.265 | 1.286 | 1.265 | 1.286 |
| 22.05.2018 | 1.286 | 1.360 | 1.286 | 1.351 |
| 23.05.2018 | 1.300 | 1.327 | 1.300 | 1.327 |
| 24.05.2018 | 1.315 | 1.320 | 1.315 | 1.320 |
| 25.05.2018 | 1.318 | 1.318 | 1.318 | 1.318 |
| 27.05.2018 | 1.280 | 1.280 | 1.280 | 1.280 |
| 28.05.2018 | 1.282 | 1.282 | 1.280 | 1.280 |
| 29.05.2018 | 1.252 | 1.252 | 1.252 | 1.252 |
| 30.05.2018 | 1.251 | 1.261 | 1.251 | 1.261 |
| 31.05.2018 | 1.283 | 1.283 | 1.283 | 1.283 |
| 03.06.2018 | 1.283 | 1.283 | 1.283 | 1.283 |
| 04.06.2018 | 1.278 | 1.278 | 1.277 | 1.277 |
| 05.06.2018 | 1.287 | 1.287 | 1.277 | 1.277 |
| 06.06.2018 | 1.272 | 1.272 | 1.249 | 1.249 |
| 07.06.2018 | 1.263 | 1.263 | 1.263 | 1.263 |
| 10.06.2018 | 1.261 | 1.261 | 1.261 | 1.261 |
| 11.06.2018 | 1.269 | 1.269 | 1.269 | 1.269 |
| 12.06.2018 | 1.298 | 1.298 | 1.288 | 1.288 |
| 13.06.2018 | 1.288 | 1.288 | 1.288 | 1.288 |
| 17.06.2018 | 1.295 | 1.295 | 1.285 | 1.285 |
| 18.06.2018 | 1.305 | 1.305 | 1.302 | 1.302 |
| 19.06.2018 | 1.302 | 1.302 | 1.302 | 1.302 |
| 20.06.2018 | 1.290 | 1.290 | 1.273 | 1.286 |
| 21.06.2018 | 1.286 | 1.286 | 1.283 | 1.283 |
| 24.06.2018 | 1.259 | 1.259 | 1.249 | 1.259 |
| 25.06.2018 | 1.267 | 1.267 | 1.267 | 1.267 |
| 26.06.2018 | 1.256 | 1.256 | 1.256 | 1.256 |
| 27.06.2018 | 1.239 | 1.239 | 1.238 | 1.238 |
| 28.06.2018 | 1.227 | 1.227 | 1.227 | 1.227 |
| 01.07.2018 | 1.239 | 1.239 | 1.239 | 1.239 |
| 02.07.2018 | 1.243 | 1.243 | 1.243 | 1.243 |
| 03.07.2018 | 1.270 | 1.270 | 1.270 | 1.270 |
| 04.07.2018 | 1.247 | 1.253 | 1.247 | 1.253 |
| 05.07.2018 | 1.253 | 1.253 | 1.241 | 1.241 |
| 08.07.2018 | 1.233 | 1.233 | 1.233 | 1.233 |
| 09.07.2018 | 1.233 | 1.272 | 1.233 | 1.272 |
| 10.07.2018 | 1.280 | 1.280 | 1.280 | 1.280 |
| 11.07.2018 | 1.283 | 1.283 | 1.283 | 1.283 |
| 12.07.2018 | 1.295 | 1.295 | 1.295 | 1.295 |
| 15.07.2018 | 1.297 | 1.297 | 1.297 | 1.297 |
| 16.07.2018 | 1.292 | 1.292 | 1.292 | 1.292 |
| 17.07.2018 | 1.261 | 1.261 | 1.261 | 1.261 |
| 18.07.2018 | 1.266 | 1.266 | 1.266 | 1.266 |
| 19.07.2018 | 1.268 | 1.268 | 1.268 | 1.268 |
| 22.07.2018 | 1.263 | 1.263 | 1.263 | 1.263 |
| 23.07.2018 | 1.260 | 1.260 | 1.260 | 1.260 |
| 24.07.2018 | 1.285 | 1.285 | 1.285 | 1.285 |
| 25.07.2018 | 1.277 | 1.277 | 1.277 | 1.277 |
| 26.07.2018 | 1.274 | 1.274 | 1.274 | 1.274 |
| 29.07.2018 | 1.283 | 1.283 | 1.283 | 1.283 |
| 30.07.2018 | 1.280 | 1.280 | 1.280 | 1.280 |
| 31.07.2018 | 1.292 | 1.292 | 1.292 | 1.292 |
| 01.08.2018 | 1.323 | 1.323 | 1.323 | 1.323 |
| 02.08.2018 | 1.313 | 1.313 | 1.313 | 1.313 |
| 05.08.2018 | 1.333 | 1.333 | 1.333 | 1.333 |
| 06.08.2018 | 1.360 | 1.380 | 1.360 | 1.370 |
| 07.08.2018 | 1.370 | 1.370 | 1.370 | 1.370 |
| 08.08.2018 | 1.403 | 1.403 | 1.403 | 1.403 |
| 09.08.2018 | 1.535 | 1.700 | 1.535 | 1.690 |
| 12.08.2018 | 1.670 | 1.695 | 1.670 | 1.670 |
| 13.08.2018 | 1.630 | 1.630 | 1.620 | 1.623 |
| 14.08.2018 | 1.633 | 1.633 | 1.510 | 1.510 |
| 15.08.2018 | 1.460 | 1.460 | 1.450 | 1.450 |
| 16.08.2018 | 1.450 | 1.550 | 1.450 | 1.550 |
| 19.08.2018 | 1.540 | 1.540 | 1.540 | 1.540 |
| 26.08.2018 | 1.585 | 1.590 | 1.585 | 1.590 |
| 27.08.2018 | 1.610 | 1.610 | 1.610 | 1.610 |
| 28.08.2018 | 1.630 | 1.630 | 1.630 | 1.630 |
| 29.08.2018 | 1.700 | 1.720 | 1.700 | 1.710 |
| 30.08.2018 | 1.680 | 1.680 | 1.680 | 1.680 |
| 02.09.2018 | 1.700 | 1.700 | 1.700 | 1.700 |
| 03.09.2018 | 1.710 | 1.710 | 1.710 | 1.710 |
| 04.09.2018 | 1.715 | 1.715 | 1.715 | 1.715 |
| 05.09.2018 | 1.695 | 1.695 | 1.695 | 1.695 |
| 06.09.2018 | 1.665 | 1.665 | 1.655 | 1.655 |
| 09.09.2018 | 1.655 | 1.655 | 1.655 | 1.655 |
| 10.09.2018 | 1.655 | 1.655 | 1.655 | 1.655 |
| 11.09.2018 | 1.640 | 1.640 | 1.630 | 1.630 |
| 12.09.2018 | 1.645 | 1.645 | 1.575 | 1.600 |
| 13.09.2018 | 1.580 | 1.580 | 1.580 | 1.580 |
| 16.09.2018 | 1.610 | 1.610 | 1.610 | 1.610 |
| 17.09.2018 | 1.610 | 1.640 | 1.610 | 1.640 |
| 18.09.2018 | 1.630 | 1.630 | 1.630 | 1.630 |
| 19.09.2018 | 1.595 | 1.610 | 1.595 | 1.610 |
| 20.09.2018 | 1.620 | 1.620 | 1.620 | 1.620 |
| 23.09.2018 | 1.605 | 1.605 | 1.595 | 1.595 |
| 24.09.2018 | 1.580 | 1.580 | 1.580 | 1.580 |
| 25.09.2018 | 1.580 | 1.580 | 1.580 | 1.580 |
| 26.09.2018 | 1.560 | 1.560 | 1.534 | 1.534 |
| 27.09.2018 | 1.525 | 1.525 | 1.525 | 1.525 |
| 30.09.2018 | 1.405 | 1.525 | 1.405 | 1.520 |
| 01.10.2018 | 1.520 | 1.555 | 1.520 | 1.555 |
| 02.10.2018 | 1.555 | 1.570 | 1.555 | 1.570 |
| 03.10.2018 | 1.597 | 1.605 | 1.591 | 1.605 |
| 04.10.2018 | 1.590 | 1.597 | 1.588 | 1.589 |
| 07.10.2018 | 1.582 | 1.584 | 1.569 | 1.573 |
| 08.10.2018 | 1.573 | 1.575 | 1.568 | 1.573 |
| 09.10.2018 | 1.571 | 1.571 | 1.545 | 1.552 |
| 10.10.2018 | 1.549 | 1.567 | 1.548 | 1.567 |
| 11.10.2018 | 1.561 | 1.561 | 1.546 | 1.558 |
| 14.10.2018 | 1.542 | 1.549 | 1.519 | 1.528 |
| 15.10.2018 | 1.530 | 1.540 | 1.530 | 1.535 |
| 16.10.2018 | 1.534 | 1.534 | 1.507 | 1.507 |
| 17.10.2018 | 1.462 | 1.470 | 1.460 | 1.470 |
| 18.10.2018 | 1.485 | 1.497 | 1.485 | 1.496 |
| 21.10.2018 | 1.494 | 1.498 | 1.492 | 1.498 |
| 22.10.2018 | 1.557 | 1.557 | 1.539 | 1.539 |
| 23.10.2018 | 1.527 | 1.527 | 1.512 | 1.513 |
| 24.10.2018 | 1.514 | 1.514 | 1.500 | 1.501 |
| 25.10.2018 | 1.503 | 1.509 | 1.494 | 1.509 |
| 29.10.2018 | 1.457 | 1.461 | 1.451 | 1.451 |
| 30.10.2018 | 1.446 | 1.450 | 1.446 | 1.450 |
| 31.10.2018 | 1.473 | 1.484 | 1.471 | 1.478 |
| 01.11.2018 | 1.459 | 1.462 | 1.457 | 1.458 |
| 04.11.2018 | 1.456 | 1.456 | 1.442 | 1.442 |
| 05.11.2018 | 1.424 | 1.431 | 1.424 | 1.428 |
| 06.11.2018 | 1.430 | 1.430 | 1.420 | 1.428 |
| 07.11.2018 | 1.430 | 1.437 | 1.430 | 1.433 |
| 08.11.2018 | 1.456 | 1.456 | 1.435 | 1.435 |
| 11.11.2018 | 1.430 | 1.432 | 1.419 | 1.421 |
| 12.11.2018 | 1.422 | 1.433 | 1.422 | 1.433 |
| 13.11.2018 | 1.420 | 1.422 | 1.420 | 1.421 |
| 14.11.2018 | 1.426 | 1.427 | 1.413 | 1.422 |
| 15.11.2018 | 1.422 | 1.422 | 1.407 | 1.413 |
| 18.11.2018 | 1.409 | 1.409 | 1.404 | 1.404 |
| 19.11.2018 | 1.411 | 1.434 | 1.411 | 1.423 |
| 20.11.2018 | 1.419 | 1.419 | 1.412 | 1.412 |
| 21.11.2018 | 1.415 | 1.415 | 1.406 | 1.407 |
| 22.11.2018 | 1.399 | 1.400 | 1.395 | 1.400 |
| 25.11.2018 | 1.393 | 1.393 | 1.385 | 1.387 |
| 26.11.2018 | 1.383 | 1.387 | 1.383 | 1.384 |
| 27.11.2018 | 1.384 | 1.384 | 1.378 | 1.379 |
| 28.11.2018 | 1.379 | 1.379 | 1.364 | 1.365 |
| 29.11.2018 | 1.361 | 1.362 | 1.353 | 1.361 |
| 02.12.2018 | 1.383 | 1.403 | 1.383 | 1.403 |
| 03.12.2018 | 1.409 | 1.444 | 1.409 | 1.444 |
| 04.12.2018 | 1.440 | 1.442 | 1.424 | 1.424 |
| 05.12.2018 | 1.435 | 1.441 | 1.433 | 1.438 |
| 06.12.2018 | 1.430 | 1.434 | 1.430 | 1.434 |
| 09.12.2018 | 1.427 | 1.432 | 1.427 | 1.430 |
| 10.12.2018 | 1.452 | 1.452 | 1.442 | 1.450 |
| 11.12.2018 | 1.443 | 1.448 | 1.440 | 1.442 |
| 12.12.2018 | 1.449 | 1.449 | 1.438 | 1.441 |
| 13.12.2018 | 1.443 | 1.446 | 1.440 | 1.440 |
| 16.12.2018 | 1.444 | 1.446 | 1.442 | 1.445 |
| 17.12.2018 | 1.446 | 1.447 | 1.443 | 1.443 |
| 18.12.2018 | 1.445 | 1.445 | 1.437 | 1.437 |
| 19.12.2018 | 1.429 | 1.432 | 1.422 | 1.431 |
| 20.12.2018 | 1.438 | 1.445 | 1.438 | 1.443 |
| 23.12.2018 | 1.445 | 1.447 | 1.442 | 1.447 |
| 24.12.2018 | 1.447 | 1.451 | 1.447 | 1.451 |
| 25.12.2018 | 1.455 | 1.456 | 1.452 | 1.455 |
| 26.12.2018 | 1.453 | 1.453 | 1.439 | 1.439 |
| 27.12.2018 | 1.448 | 1.455 | 1.448 | 1.455 |
| 30.12.2018 | 1.459 | 1.464 | 1.459 | 1.464 |