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
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.710,8606
KAPANIŞ 1.711,0279
En Düşük
DÜŞÜK 1.460
En Yüksek
YÜKSEK 1.959
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2019 | 1.464 | 1.493 | 1.464 | 1.493 |
| 02.01.2019 | 1.514 | 1.530 | 1.514 | 1.527 |
| 03.01.2019 | 1.527 | 1.527 | 1.506 | 1.507 |
| 06.01.2019 | 1.500 | 1.502 | 1.500 | 1.502 |
| 07.01.2019 | 1.501 | 1.526 | 1.501 | 1.526 |
| 08.01.2019 | 1.526 | 1.550 | 1.526 | 1.530 |
| 09.01.2019 | 1.530 | 1.534 | 1.518 | 1.518 |
| 10.01.2019 | 1.516 | 1.525 | 1.516 | 1.525 |
| 13.01.2019 | 1.540 | 1.542 | 1.535 | 1.535 |
| 14.01.2019 | 1.535 | 1.535 | 1.520 | 1.521 |
| 15.01.2019 | 1.509 | 1.509 | 1.500 | 1.500 |
| 16.01.2019 | 1.501 | 1.505 | 1.501 | 1.505 |
| 17.01.2019 | 1.496 | 1.496 | 1.490 | 1.490 |
| 20.01.2019 | 1.483 | 1.483 | 1.480 | 1.480 |
| 21.01.2019 | 1.488 | 1.490 | 1.487 | 1.487 |
| 22.01.2019 | 1.487 | 1.487 | 1.475 | 1.475 |
| 23.01.2019 | 1.464 | 1.464 | 1.460 | 1.461 |
| 24.01.2019 | 1.461 | 1.466 | 1.461 | 1.466 |
| 27.01.2019 | 1.484 | 1.493 | 1.484 | 1.493 |
| 28.01.2019 | 1.513 | 1.513 | 1.503 | 1.503 |
| 29.01.2019 | 1.500 | 1.500 | 1.496 | 1.497 |
| 30.01.2019 | 1.491 | 1.491 | 1.486 | 1.487 |
| 31.01.2019 | 1.482 | 1.487 | 1.482 | 1.487 |
| 03.02.2019 | 1.484 | 1.484 | 1.479 | 1.480 |
| 04.02.2019 | 1.476 | 1.480 | 1.476 | 1.480 |
| 05.02.2019 | 1.482 | 1.482 | 1.480 | 1.481 |
| 06.02.2019 | 1.480 | 1.487 | 1.480 | 1.487 |
| 07.02.2019 | 1.484 | 1.487 | 1.484 | 1.487 |
| 10.02.2019 | 1.488 | 1.488 | 1.486 | 1.486 |
| 11.02.2019 | 1.495 | 1.495 | 1.493 | 1.493 |
| 12.02.2019 | 1.490 | 1.492 | 1.487 | 1.487 |
| 13.02.2019 | 1.487 | 1.498 | 1.487 | 1.498 |
| 14.02.2019 | 1.498 | 1.499 | 1.494 | 1.499 |
| 17.02.2019 | 1.514 | 1.516 | 1.514 | 1.516 |
| 18.02.2019 | 1.516 | 1.527 | 1.516 | 1.527 |
| 19.02.2019 | 1.538 | 1.543 | 1.538 | 1.543 |
| 20.02.2019 | 1.543 | 1.543 | 1.534 | 1.535 |
| 21.02.2019 | 1.535 | 1.535 | 1.523 | 1.523 |
| 24.02.2019 | 1.527 | 1.527 | 1.522 | 1.527 |
| 25.02.2019 | 1.515 | 1.515 | 1.515 | 1.515 |
| 26.02.2019 | 1.513 | 1.513 | 1.513 | 1.513 |
| 27.02.2019 | 1.521 | 1.521 | 1.521 | 1.521 |
| 28.02.2019 | 1.505 | 1.521 | 1.505 | 1.521 |
| 03.03.2019 | 1.503 | 1.504 | 1.501 | 1.504 |
| 04.03.2019 | 1.497 | 1.501 | 1.497 | 1.501 |
| 05.03.2019 | 1.502 | 1.511 | 1.502 | 1.511 |
| 06.03.2019 | 1.517 | 1.517 | 1.512 | 1.512 |
| 07.03.2019 | 1.532 | 1.534 | 1.530 | 1.534 |
| 10.03.2019 | 1.531 | 1.531 | 1.525 | 1.525 |
| 11.03.2019 | 1.526 | 1.534 | 1.526 | 1.534 |
| 12.03.2019 | 1.543 | 1.548 | 1.543 | 1.548 |
| 13.03.2019 | 1.542 | 1.542 | 1.532 | 1.534 |
| 14.03.2019 | 1.542 | 1.542 | 1.540 | 1.540 |
| 17.03.2019 | 1.543 | 1.545 | 1.543 | 1.545 |
| 18.03.2019 | 1.545 | 1.553 | 1.545 | 1.553 |
| 19.03.2019 | 1.546 | 1.550 | 1.546 | 1.550 |
| 20.03.2019 | 1.554 | 1.557 | 1.554 | 1.557 |
| 21.03.2019 | 1.576 | 1.595 | 1.576 | 1.595 |
| 24.03.2019 | 1.627 | 1.627 | 1.604 | 1.604 |
| 25.03.2019 | 1.582 | 1.582 | 1.572 | 1.572 |
| 26.03.2019 | 1.572 | 1.572 | 1.537 | 1.544 |
| 27.03.2019 | 1.544 | 1.580 | 1.544 | 1.566 |
| 28.03.2019 | 1.570 | 1.587 | 1.570 | 1.587 |
| 31.03.2019 | 1.580 | 1.580 | 1.552 | 1.552 |
| 01.04.2019 | 1.552 | 1.555 | 1.545 | 1.554 |
| 02.04.2019 | 1.571 | 1.571 | 1.567 | 1.568 |
| 03.04.2019 | 1.577 | 1.577 | 1.562 | 1.562 |
| 04.04.2019 | 1.562 | 1.562 | 1.557 | 1.562 |
| 07.04.2019 | 1.596 | 1.596 | 1.593 | 1.596 |
| 08.04.2019 | 1.594 | 1.608 | 1.594 | 1.608 |
| 09.04.2019 | 1.604 | 1.604 | 1.601 | 1.603 |
| 10.04.2019 | 1.603 | 1.615 | 1.603 | 1.609 |
| 11.04.2019 | 1.616 | 1.621 | 1.613 | 1.613 |
| 14.04.2019 | 1.614 | 1.614 | 1.614 | 1.614 |
| 15.04.2019 | 1.611 | 1.613 | 1.604 | 1.604 |
| 16.04.2019 | 1.604 | 1.604 | 1.580 | 1.582 |
| 17.04.2019 | 1.605 | 1.607 | 1.602 | 1.602 |
| 18.04.2019 | 1.602 | 1.602 | 1.602 | 1.602 |
| 21.04.2019 | 1.593 | 1.613 | 1.593 | 1.608 |
| 22.04.2019 | 1.605 | 1.605 | 1.605 | 1.605 |
| 23.04.2019 | 1.616 | 1.619 | 1.616 | 1.619 |
| 24.04.2019 | 1.619 | 1.649 | 1.619 | 1.649 |
| 25.04.2019 | 1.644 | 1.644 | 1.642 | 1.642 |
| 28.04.2019 | 1.645 | 1.645 | 1.640 | 1.640 |
| 29.04.2019 | 1.651 | 1.654 | 1.651 | 1.651 |
| 30.04.2019 | 1.649 | 1.652 | 1.647 | 1.647 |
| 01.05.2019 | 1.647 | 1.647 | 1.636 | 1.636 |
| 02.05.2019 | 1.636 | 1.644 | 1.635 | 1.644 |
| 05.05.2019 | 1.661 | 1.661 | 1.661 | 1.661 |
| 06.05.2019 | 1.661 | 1.707 | 1.661 | 1.699 |
| 07.05.2019 | 1.713 | 1.723 | 1.713 | 1.718 |
| 08.05.2019 | 1.722 | 1.727 | 1.722 | 1.727 |
| 09.05.2019 | 1.701 | 1.701 | 1.688 | 1.688 |
| 12.05.2019 | 1.687 | 1.706 | 1.687 | 1.706 |
| 13.05.2019 | 1.700 | 1.700 | 1.692 | 1.694 |
| 14.05.2019 | 1.701 | 1.701 | 1.695 | 1.695 |
| 15.05.2019 | 1.695 | 1.695 | 1.682 | 1.682 |
| 16.05.2019 | 1.683 | 1.683 | 1.675 | 1.675 |
| 19.05.2019 | 1.670 | 1.670 | 1.665 | 1.665 |
| 20.05.2019 | 1.673 | 1.673 | 1.664 | 1.667 |
| 21.05.2019 | 1.676 | 1.683 | 1.676 | 1.683 |
| 22.05.2019 | 1.683 | 1.700 | 1.683 | 1.700 |
| 23.05.2019 | 1.700 | 1.700 | 1.680 | 1.680 |
| 26.05.2019 | 1.683 | 1.683 | 1.683 | 1.683 |
| 27.05.2019 | 1.681 | 1.681 | 1.666 | 1.666 |
| 28.05.2019 | 1.666 | 1.672 | 1.666 | 1.668 |
| 29.05.2019 | 1.668 | 1.668 | 1.633 | 1.633 |
| 30.05.2019 | 1.646 | 1.646 | 1.643 | 1.643 |
| 02.06.2019 | 1.663 | 1.663 | 1.663 | 1.663 |
| 06.06.2019 | 1.685 | 1.691 | 1.685 | 1.687 |
| 09.06.2019 | 1.676 | 1.676 | 1.666 | 1.666 |
| 10.06.2019 | 1.666 | 1.671 | 1.657 | 1.671 |
| 11.06.2019 | 1.684 | 1.684 | 1.673 | 1.673 |
| 12.06.2019 | 1.684 | 1.699 | 1.684 | 1.695 |
| 13.06.2019 | 1.726 | 1.726 | 1.712 | 1.712 |
| 16.06.2019 | 1.695 | 1.698 | 1.695 | 1.698 |
| 17.06.2019 | 1.697 | 1.703 | 1.693 | 1.693 |
| 18.06.2019 | 1.702 | 1.702 | 1.694 | 1.694 |
| 19.06.2019 | 1.694 | 1.723 | 1.694 | 1.715 |
| 20.06.2019 | 1.739 | 1.750 | 1.735 | 1.742 |
| 23.06.2019 | 1.738 | 1.758 | 1.738 | 1.756 |
| 24.06.2019 | 1.784 | 1.787 | 1.773 | 1.784 |
| 25.06.2019 | 1.755 | 1.755 | 1.747 | 1.753 |
| 26.06.2019 | 1.746 | 1.753 | 1.742 | 1.745 |
| 27.06.2019 | 1.749 | 1.753 | 1.748 | 1.748 |
| 30.06.2019 | 1.699 | 1.706 | 1.691 | 1.692 |
| 01.07.2019 | 1.692 | 1.692 | 1.692 | 1.692 |
| 02.07.2019 | 1.725 | 1.725 | 1.692 | 1.725 |
| 03.07.2019 | 1.706 | 1.709 | 1.706 | 1.708 |
| 04.07.2019 | 1.708 | 1.711 | 1.683 | 1.686 |
| 07.07.2019 | 1.728 | 1.738 | 1.728 | 1.730 |
| 08.07.2019 | 1.722 | 1.727 | 1.713 | 1.718 |
| 09.07.2019 | 1.727 | 1.737 | 1.727 | 1.737 |
| 10.07.2019 | 1.744 | 1.744 | 1.732 | 1.732 |
| 11.07.2019 | 1.732 | 1.740 | 1.727 | 1.736 |
| 14.07.2019 | 1.728 | 1.732 | 1.728 | 1.730 |
| 15.07.2019 | 1.740 | 1.741 | 1.735 | 1.737 |
| 16.07.2019 | 1.728 | 1.738 | 1.723 | 1.738 |
| 17.07.2019 | 1.746 | 1.747 | 1.740 | 1.743 |
| 18.07.2019 | 1.750 | 1.751 | 1.748 | 1.748 |
| 21.07.2019 | 1.730 | 1.735 | 1.730 | 1.730 |
| 22.07.2019 | 1.730 | 1.730 | 1.730 | 1.730 |
| 23.07.2019 | 1.750 | 1.750 | 1.750 | 1.750 |
| 24.07.2019 | 1.750 | 1.750 | 1.745 | 1.745 |
| 25.07.2019 | 1.728 | 1.728 | 1.728 | 1.728 |
| 30.07.2019 | 1.700 | 1.700 | 1.700 | 1.700 |
| 31.07.2019 | 1.685 | 1.685 | 1.685 | 1.685 |
| 01.08.2019 | 1.685 | 1.715 | 1.685 | 1.715 |
| 04.08.2019 | 1.747 | 1.749 | 1.744 | 1.749 |
| 05.08.2019 | 1.748 | 1.753 | 1.748 | 1.752 |
| 06.08.2019 | 1.763 | 1.786 | 1.760 | 1.775 |
| 07.08.2019 | 1.768 | 1.773 | 1.760 | 1.760 |
| 08.08.2019 | 1.774 | 1.778 | 1.763 | 1.771 |
| 14.08.2019 | 1.831 | 1.835 | 1.823 | 1.829 |
| 15.08.2019 | 1.809 | 1.824 | 1.809 | 1.824 |
| 18.08.2019 | 1.810 | 1.810 | 1.807 | 1.810 |
| 19.08.2019 | 1.850 | 1.865 | 1.850 | 1.860 |
| 20.08.2019 | 1.847 | 1.853 | 1.847 | 1.853 |
| 21.08.2019 | 1.862 | 1.863 | 1.859 | 1.863 |
| 22.08.2019 | 1.860 | 1.871 | 1.860 | 1.871 |
| 25.08.2019 | 1.912 | 1.919 | 1.912 | 1.917 |
| 26.08.2019 | 1.917 | 1.928 | 1.917 | 1.923 |
| 27.08.2019 | 1.923 | 1.934 | 1.923 | 1.930 |
| 28.08.2019 | 1.929 | 1.941 | 1.927 | 1.932 |
| 29.08.2019 | 1.917 | 1.918 | 1.913 | 1.913 |
| 01.09.2019 | 1.895 | 1.910 | 1.895 | 1.910 |
| 02.09.2019 | 1.910 | 1.916 | 1.905 | 1.916 |
| 03.09.2019 | 1.884 | 1.884 | 1.884 | 1.884 |
| 04.09.2019 | 1.895 | 1.895 | 1.856 | 1.863 |
| 05.09.2019 | 1.859 | 1.879 | 1.849 | 1.875 |
| 08.09.2019 | 1.863 | 1.877 | 1.863 | 1.872 |
| 09.09.2019 | 1.872 | 1.874 | 1.862 | 1.874 |
| 10.09.2019 | 1.874 | 1.874 | 1.856 | 1.856 |
| 11.09.2019 | 1.872 | 1.872 | 1.847 | 1.854 |
| 12.09.2019 | 1.850 | 1.850 | 1.840 | 1.845 |
| 15.09.2019 | 1.848 | 1.859 | 1.848 | 1.852 |
| 16.09.2019 | 1.855 | 1.861 | 1.855 | 1.855 |
| 17.09.2019 | 1.849 | 1.849 | 1.843 | 1.845 |
| 18.09.2019 | 1.845 | 1.851 | 1.845 | 1.851 |
| 19.09.2019 | 1.851 | 1.853 | 1.848 | 1.852 |
| 22.09.2019 | 1.867 | 1.886 | 1.867 | 1.886 |
| 23.09.2019 | 1.871 | 1.873 | 1.866 | 1.873 |
| 24.09.2019 | 1.885 | 1.885 | 1.876 | 1.876 |
| 25.09.2019 | 1.852 | 1.852 | 1.846 | 1.846 |
| 26.09.2019 | 1.837 | 1.837 | 1.826 | 1.826 |
| 29.09.2019 | 1.818 | 1.818 | 1.811 | 1.812 |
| 30.09.2019 | 1.795 | 1.826 | 1.795 | 1.826 |
| 01.10.2019 | 1.842 | 1.847 | 1.839 | 1.847 |
| 02.10.2019 | 1.850 | 1.869 | 1.847 | 1.863 |
| 03.10.2019 | 1.858 | 1.858 | 1.847 | 1.850 |
| 06.10.2019 | 1.859 | 1.867 | 1.859 | 1.867 |
| 07.10.2019 | 1.885 | 1.898 | 1.885 | 1.888 |
| 08.10.2019 | 1.898 | 1.906 | 1.898 | 1.906 |
| 09.10.2019 | 1.916 | 1.920 | 1.896 | 1.896 |
| 10.10.2019 | 1.894 | 1.898 | 1.879 | 1.879 |
| 13.10.2019 | 1.904 | 1.919 | 1.904 | 1.912 |
| 14.10.2019 | 1.912 | 1.913 | 1.893 | 1.893 |
| 15.10.2019 | 1.893 | 1.893 | 1.885 | 1.893 |
| 16.10.2019 | 1.897 | 1.900 | 1.889 | 1.889 |
| 17.10.2019 | 1.858 | 1.864 | 1.858 | 1.864 |
| 20.10.2019 | 1.874 | 1.883 | 1.874 | 1.880 |
| 21.10.2019 | 1.880 | 1.880 | 1.874 | 1.876 |
| 22.10.2019 | 1.876 | 1.876 | 1.861 | 1.863 |
| 23.10.2019 | 1.863 | 1.873 | 1.852 | 1.873 |
| 24.10.2019 | 1.878 | 1.889 | 1.874 | 1.884 |
| 27.10.2019 | 1.870 | 1.870 | 1.848 | 1.848 |
| 29.10.2019 | 1.852 | 1.855 | 1.850 | 1.855 |
| 30.10.2019 | 1.854 | 1.871 | 1.854 | 1.871 |
| 31.10.2019 | 1.875 | 1.876 | 1.863 | 1.869 |
| 03.11.2019 | 1.862 | 1.863 | 1.858 | 1.863 |
| 04.11.2019 | 1.863 | 1.865 | 1.858 | 1.858 |
| 05.11.2019 | 1.851 | 1.856 | 1.800 | 1.854 |
| 06.11.2019 | 1.854 | 1.854 | 1.844 | 1.845 |
| 07.11.2019 | 1.845 | 1.845 | 1.817 | 1.823 |
| 10.11.2019 | 1.834 | 1.837 | 1.831 | 1.831 |
| 11.11.2019 | 1.820 | 1.823 | 1.818 | 1.821 |
| 12.11.2019 | 1.824 | 1.829 | 1.824 | 1.827 |
| 13.11.2019 | 1.838 | 1.838 | 1.830 | 1.834 |
| 14.11.2019 | 1.829 | 1.829 | 1.823 | 1.826 |
| 17.11.2019 | 1.816 | 1.825 | 1.812 | 1.825 |
| 18.11.2019 | 1.822 | 1.822 | 1.815 | 1.817 |
| 19.11.2019 | 1.826 | 1.826 | 1.818 | 1.818 |
| 20.11.2019 | 1.818 | 1.818 | 1.811 | 1.813 |
| 21.11.2019 | 1.811 | 1.820 | 1.811 | 1.820 |
| 24.11.2019 | 1.814 | 1.816 | 1.811 | 1.813 |
| 25.11.2019 | 1.813 | 1.817 | 1.811 | 1.813 |
| 26.11.2019 | 1.813 | 1.821 | 1.813 | 1.819 |
| 27.11.2019 | 1.819 | 1.819 | 1.817 | 1.817 |
| 28.11.2019 | 1.815 | 1.815 | 1.812 | 1.814 |
| 01.12.2019 | 1.812 | 1.817 | 1.812 | 1.817 |
| 02.12.2019 | 1.820 | 1.833 | 1.820 | 1.833 |
| 03.12.2019 | 1.842 | 1.842 | 1.832 | 1.834 |
| 04.12.2019 | 1.836 | 1.837 | 1.833 | 1.833 |
| 05.12.2019 | 1.835 | 1.837 | 1.826 | 1.826 |
| 08.12.2019 | 1.835 | 1.839 | 1.835 | 1.839 |
| 09.12.2019 | 1.839 | 1.844 | 1.839 | 1.844 |
| 10.12.2019 | 1.842 | 1.844 | 1.842 | 1.844 |
| 11.12.2019 | 1.848 | 1.848 | 1.845 | 1.845 |
| 12.12.2019 | 1.841 | 1.851 | 1.839 | 1.849 |
| 15.12.2019 | 1.864 | 1.868 | 1.863 | 1.868 |
| 16.12.2019 | 1.874 | 1.879 | 1.865 | 1.877 |
| 17.12.2019 | 1.885 | 1.889 | 1.882 | 1.884 |
| 18.12.2019 | 1.895 | 1.897 | 1.892 | 1.897 |
| 19.12.2019 | 1.897 | 1.901 | 1.892 | 1.901 |
| 22.12.2019 | 1.890 | 1.905 | 1.890 | 1.895 |
| 23.12.2019 | 1.907 | 1.907 | 1.895 | 1.895 |
| 24.12.2019 | 1.926 | 1.926 | 1.915 | 1.926 |
| 25.12.2019 | 1.930 | 1.933 | 1.930 | 1.933 |
| 26.12.2019 | 1.937 | 1.945 | 1.937 | 1.945 |
| 29.12.2019 | 1.944 | 1.945 | 1.944 | 1.945 |
| 30.12.2019 | 1.959 | 1.959 | 1.955 | 1.955 |