SDRTRY
SDRTRY
18:26:19
62.6729 ₺
+0.1239 (%+0.20)
Önceki Kapanış: 62.549·
Volatilite: 0.4600
Düşük₺62.4052
Yüksek₺62.6948
Piyasa Verileri
Spot Piyasa
A:62.6593
S:62.6865
Önceki haftaya göre (WoW)
-0.46%
Önceki aya göre (MoM)
-0.33%
Yılbaşından bugüne (YTD)
+5.47%
Önceki yıla göre (YoY)
+16.94%
SDRTRY: SDR / Türk Lirası Arşiv
2020 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 10,516
KAPANIŞ 10,5278
En Düşük
DÜŞÜK 8,9008
En Yüksek
YÜKSEK 12,6652
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 29.03.2020 | 8,9382 | 9,0498 | 8,917 | 9,0336 |
| 30.03.2020 | 9,0355 | 9,0836 | 8,9345 | 9,0832 |
| 31.03.2020 | 9,0796 | 9,1441 | 9,0357 | 9,1414 |
| 01.04.2020 | 9,1436 | 9,1489 | 8,9008 | 8,9397 |
| 02.04.2020 | 8,9353 | 9,0765 | 8,9353 | 9,0546 |
| 05.04.2020 | 9,055 | 9,1231 | 9,0448 | 9,1041 |
| 06.04.2020 | 9,1038 | 9,1908 | 9,0643 | 9,169 |
| 07.04.2020 | 9,1596 | 9,1866 | 9,125 | 9,1451 |
| 08.04.2020 | 9,1465 | 9,1661 | 9,0234 | 9,0783 |
| 09.04.2020 | 9,08 | 9,1513 | 9,0596 | 9,1118 |
| 12.04.2020 | 9,1191 | 9,2583 | 9,1191 | 9,1886 |
| 13.04.2020 | 9,1913 | 9,32 | 9,1867 | 9,3141 |
| 14.04.2020 | 9,3106 | 9,4182 | 9,3053 | 9,3817 |
| 15.04.2020 | 9,3811 | 9,3991 | 9,3341 | 9,3652 |
| 16.04.2020 | 9,3593 | 9,3979 | 9,2226 | 9,3769 |
| 19.04.2020 | 9,372 | 9,411 | 9,2976 | 9,3787 |
| 20.04.2020 | 9,3784 | 9,4519 | 9,3565 | 9,4259 |
| 21.04.2020 | 9,4238 | 9,4695 | 9,3874 | 9,3935 |
| 22.04.2020 | 9,3948 | 9,4047 | 9,3006 | 9,3123 |
| 23.04.2020 | 9,3127 | 9,4005 | 9,2998 | 9,3893 |
| 26.04.2020 | 9,3817 | 9,4371 | 9,3632 | 9,411 |
| 27.04.2020 | 9,4111 | 9,4758 | 9,403 | 9,4047 |
| 28.04.2020 | 9,4048 | 9,4529 | 9,3797 | 9,4038 |
| 29.04.2020 | 9,4033 | 9,5301 | 9,3836 | 9,5212 |
| 30.04.2020 | 9,5183 | 9,6399 | 9,5055 | 9,5831 |
| 03.05.2020 | 9,5766 | 9,5871 | 9,5236 | 9,554 |
| 04.05.2020 | 9,5561 | 9,5852 | 9,519 | 9,5359 |
| 05.05.2020 | 9,5411 | 9,6769 | 9,5291 | 9,6673 |
| 06.05.2020 | 9,6603 | 9,7554 | 9,5269 | 9,5963 |
| 07.05.2020 | 9,5955 | 9,6628 | 9,533 | 9,5542 |
| 10.05.2020 | 9,5497 | 9,5839 | 9,5056 | 9,5071 |
| 11.05.2020 | 9,5064 | 9,5143 | 9,4248 | 9,444 |
| 12.05.2020 | 9,4429 | 9,4492 | 9,3818 | 9,3879 |
| 13.05.2020 | 9,3868 | 9,3986 | 9,2677 | 9,3038 |
| 14.05.2020 | 9,304 | 9,3334 | 9,2763 | 9,2943 |
| 17.05.2020 | 9,2816 | 9,3546 | 9,2013 | 9,3463 |
| 18.05.2020 | 9,3484 | 9,3583 | 9,2074 | 9,2118 |
| 19.05.2020 | 9,212 | 9,2916 | 9,2074 | 9,275 |
| 20.05.2020 | 9,2718 | 9,3096 | 9,2482 | 9,254 |
| 21.05.2020 | 9,253 | 9,2594 | 9,2147 | 9,2431 |
| 24.05.2020 | 9,2386 | 9,2516 | 9,2118 | 9,2353 |
| 25.05.2020 | 9,2343 | 9,2592 | 9,1451 | 9,1845 |
| 26.05.2020 | 9,1882 | 9,296 | 9,1781 | 9,2782 |
| 27.05.2020 | 9,2773 | 9,4053 | 9,271 | 9,3891 |
| 28.05.2020 | 9,3905 | 9,4747 | 9,3874 | 9,4232 |
| 31.05.2020 | 9,424 | 9,4537 | 9,413 | 9,4381 |
| 01.06.2020 | 9,4391 | 9,468 | 9,2929 | 9,3286 |
| 02.06.2020 | 9,3295 | 9,449 | 9,3034 | 9,4255 |
| 03.06.2020 | 9,4215 | 9,5501 | 9,3865 | 9,5256 |
| 04.06.2020 | 9,5262 | 9,5697 | 9,4953 | 9,5142 |
| 07.06.2020 | 9,5133 | 9,5597 | 9,4932 | 9,5357 |
| 08.06.2020 | 9,5365 | 9,6103 | 9,5009 | 9,5901 |
| 09.06.2020 | 9,5879 | 9,6354 | 9,5741 | 9,5829 |
| 10.06.2020 | 9,5847 | 9,6933 | 9,5576 | 9,6163 |
| 11.06.2020 | 9,6109 | 9,6307 | 9,5255 | 9,5437 |
| 14.06.2020 | 9,5343 | 9,646 | 9,5261 | 9,6294 |
| 15.06.2020 | 9,6298 | 9,6461 | 9,568 | 9,595 |
| 16.06.2020 | 9,5927 | 9,6063 | 9,5575 | 9,572 |
| 17.06.2020 | 9,5726 | 9,6055 | 9,5465 | 9,5581 |
| 18.06.2020 | 9,5583 | 9,5904 | 9,5179 | 9,5248 |
| 21.06.2020 | 9,5291 | 9,5923 | 9,5158 | 9,5884 |
| 22.06.2020 | 9,5915 | 9,6744 | 9,5799 | 9,6359 |
| 23.06.2020 | 9,6364 | 9,6552 | 9,5925 | 9,5946 |
| 24.06.2020 | 9,5948 | 9,6007 | 9,5308 | 9,5657 |
| 25.06.2020 | 9,5662 | 9,5821 | 9,5435 | 9,5664 |
| 28.06.2020 | 9,567 | 9,624 | 9,5644 | 9,5876 |
| 29.06.2020 | 9,5846 | 9,5993 | 9,544 | 9,5788 |
| 30.06.2020 | 9,5791 | 9,6118 | 9,5427 | 9,585 |
| 01.07.2020 | 9,5854 | 9,6365 | 9,5669 | 9,5849 |
| 02.07.2020 | 9,5816 | 9,6163 | 9,5696 | 9,603 |
| 05.07.2020 | 9,6031 | 9,6828 | 9,5993 | 9,6507 |
| 06.07.2020 | 9,6511 | 9,671 | 9,6131 | 9,6212 |
| 07.07.2020 | 9,6209 | 9,6896 | 9,6166 | 9,6678 |
| 08.07.2020 | 9,6684 | 9,701 | 9,6323 | 9,6348 |
| 09.07.2020 | 9,6338 | 9,6725 | 9,6134 | 9,6521 |
| 12.07.2020 | 9,6527 | 9,7069 | 9,6515 | 9,6799 |
| 13.07.2020 | 9,6792 | 9,7446 | 9,6736 | 9,7376 |
| 14.07.2020 | 9,7366 | 9,777 | 9,7223 | 9,732 |
| 15.07.2020 | 9,7322 | 9,7568 | 9,7031 | 9,7119 |
| 16.07.2020 | 9,7112 | 9,7756 | 9,7063 | 9,7519 |
| 19.07.2020 | 9,7439 | 9,7805 | 9,7308 | 9,7643 |
| 20.07.2020 | 9,7631 | 9,7988 | 9,735 | 9,7849 |
| 21.07.2020 | 9,786 | 9,8845 | 9,7845 | 9,8611 |
| 22.07.2020 | 9,8602 | 9,8994 | 9,8303 | 9,8732 |
| 23.07.2020 | 9,8723 | 9,9294 | 9,864 | 9,9271 |
| 26.07.2020 | 9,9208 | 10,1674 | 9,9139 | 10,0359 |
| 27.07.2020 | 10,0326 | 10,1753 | 10,009 | 10,1081 |
| 28.07.2020 | 10,1079 | 10,2589 | 10,1064 | 10,244 |
| 29.07.2020 | 10,2416 | 10,3189 | 10,1881 | 10,3062 |
| 30.07.2020 | 10,3051 | 10,3284 | 10,2161 | 10,2163 |
| 02.08.2020 | 10,2092 | 10,2449 | 10,1667 | 10,1811 |
| 03.08.2020 | 10,1818 | 10,22 | 10,1071 | 10,1348 |
| 04.08.2020 | 10,1351 | 10,4454 | 10,1351 | 10,4039 |
| 05.08.2020 | 10,4009 | 10,7675 | 10,3809 | 10,6891 |
| 06.08.2020 | 10,696 | 10,8314 | 10,5072 | 10,6917 |
| 09.08.2020 | 10,6891 | 10,7937 | 10,5763 | 10,7137 |
| 10.08.2020 | 10,7118 | 10,7336 | 10,5083 | 10,5447 |
| 11.08.2020 | 10,5523 | 10,7566 | 10,5104 | 10,7501 |
| 12.08.2020 | 10,7498 | 10,836 | 10,7388 | 10,7887 |
| 13.08.2020 | 10,7876 | 10,8852 | 10,7708 | 10,853 |
| 16.08.2020 | 10,8518 | 10,93 | 10,8445 | 10,9043 |
| 17.08.2020 | 10,9032 | 10,9727 | 10,9012 | 10,9434 |
| 18.08.2020 | 10,9441 | 10,9635 | 10,6867 | 10,7416 |
| 19.08.2020 | 10,7384 | 10,842 | 10,7197 | 10,7697 |
| 20.08.2020 | 10,7681 | 10,8278 | 10,5587 | 10,7688 |
| 23.08.2020 | 10,7679 | 10,8685 | 10,71 | 10,8216 |
| 24.08.2020 | 10,817 | 10,8993 | 10,8089 | 10,8816 |
| 25.08.2020 | 10,8837 | 10,9158 | 10,7709 | 10,843 |
| 26.08.2020 | 10,8452 | 10,8537 | 10,753 | 10,8234 |
| 27.08.2020 | 10,8249 | 10,8754 | 10,8085 | 10,8579 |
| 30.08.2020 | 10,8591 | 10,956 | 10,8473 | 10,9174 |
| 31.08.2020 | 10,9147 | 10,999 | 10,9054 | 10,9186 |
| 01.09.2020 | 10,9205 | 10,9344 | 10,8624 | 10,8911 |
| 02.09.2020 | 10,8906 | 10,9812 | 10,8449 | 10,9627 |
| 03.09.2020 | 10,9613 | 10,9881 | 10,9022 | 10,9585 |
| 06.09.2020 | 10,9586 | 10,9887 | 10,9403 | 10,9554 |
| 07.09.2020 | 10,957 | 11,0014 | 10,9478 | 10,9616 |
| 08.09.2020 | 10,9651 | 11,0202 | 10,9477 | 11,0002 |
| 09.09.2020 | 10,9974 | 11,0408 | 10,9416 | 10,9472 |
| 10.09.2020 | 10,9482 | 11,0331 | 10,9482 | 11,0162 |
| 13.09.2020 | 11,0118 | 11,0823 | 11,0075 | 11,0503 |
| 14.09.2020 | 11,0521 | 11,0896 | 11,0259 | 11,0428 |
| 15.09.2020 | 11,0406 | 11,0743 | 11,0015 | 11,0348 |
| 16.09.2020 | 11,0314 | 11,1312 | 10,9502 | 11,1257 |
| 17.09.2020 | 11,1247 | 11,1816 | 11,1175 | 11,1403 |
| 20.09.2020 | 11,1405 | 11,1872 | 11,1226 | 11,1759 |
| 21.09.2020 | 11,1751 | 11,1935 | 11,1475 | 11,1665 |
| 22.09.2020 | 11,1651 | 11,2013 | 11,1296 | 11,1734 |
| 23.09.2020 | 11,1712 | 11,2051 | 10,9623 | 11,0664 |
| 24.09.2020 | 11,0669 | 11,0973 | 10,9185 | 11,0895 |
| 27.09.2020 | 11,0839 | 11,3717 | 11,0811 | 11,3256 |
| 28.09.2020 | 11,328 | 11,4611 | 11,2978 | 11,4239 |
| 29.09.2020 | 11,4219 | 11,4404 | 11,2326 | 11,2571 |
| 30.09.2020 | 11,254 | 11,3501 | 11,18 | 11,3225 |
| 01.10.2020 | 11,3282 | 11,3532 | 11,26 | 11,329 |
| 04.10.2020 | 11,3249 | 11,3972 | 11,2812 | 11,3814 |
| 05.10.2020 | 11,3811 | 11,4373 | 11,3603 | 11,3829 |
| 06.10.2020 | 11,3817 | 11,5535 | 11,3642 | 11,5379 |
| 07.10.2020 | 11,5361 | 11,6213 | 11,5301 | 11,6185 |
| 08.10.2020 | 11,619 | 11,6527 | 11,526 | 11,5653 |
| 11.10.2020 | 11,5547 | 11,6219 | 11,534 | 11,5902 |
| 12.10.2020 | 11,5915 | 11,6045 | 11,5529 | 11,5752 |
| 13.10.2020 | 11,5702 | 11,6156 | 11,5544 | 11,5579 |
| 14.10.2020 | 11,5591 | 11,5994 | 11,5343 | 11,558 |
| 15.10.2020 | 11,5573 | 11,5685 | 11,5518 | 11,5647 |
| 18.10.2020 | 11,5696 | 11,5925 | 11,4836 | 11,5387 |
| 19.10.2020 | 11,5396 | 11,6164 | 11,5341 | 11,5625 |
| 20.10.2020 | 11,5636 | 11,6037 | 11,5162 | 11,5268 |
| 21.10.2020 | 11,5274 | 11,7295 | 11,4497 | 11,6721 |
| 22.10.2020 | 11,6693 | 11,7633 | 11,6446 | 11,7532 |
| 25.10.2020 | 11,7457 | 11,8991 | 11,7378 | 11,8783 |
| 26.10.2020 | 11,8775 | 12,0523 | 11,8764 | 12,0037 |
| 27.10.2020 | 12,009 | 12,1374 | 11,9984 | 12,0706 |
| 28.10.2020 | 12,068 | 12,1468 | 12,0055 | 12,0382 |
| 29.10.2020 | 12,0392 | 12,1828 | 12,0372 | 12,0868 |
| 01.11.2020 | 12,0913 | 12,2309 | 12,0887 | 12,2174 |
| 02.11.2020 | 12,2176 | 12,4349 | 12,1886 | 12,2474 |
| 03.11.2020 | 12,2449 | 12,3518 | 12,1843 | 12,3232 |
| 04.11.2020 | 12,3232 | 12,4585 | 12,2908 | 12,3861 |
| 05.11.2020 | 12,3869 | 12,6652 | 12,3566 | 12,5968 |
| 08.11.2020 | 12,602 | 12,6075 | 11,836 | 11,836 |
| 09.11.2020 | 11,8342 | 12,3033 | 11,8342 | 11,9809 |
| 10.11.2020 | 11,9813 | 12,0613 | 11,4059 | 11,4262 |
| 11.11.2020 | 11,4265 | 11,5522 | 11,2569 | 11,299 |
| 12.11.2020 | 11,2994 | 11,3816 | 11,1844 | 11,3002 |
| 15.11.2020 | 11,2936 | 11,4282 | 11,2258 | 11,3597 |
| 16.11.2020 | 11,3635 | 11,5093 | 11,314 | 11,3678 |
| 17.11.2020 | 11,3676 | 11,4707 | 11,3299 | 11,3793 |
| 18.11.2020 | 11,3795 | 11,3974 | 11,0724 | 11,145 |
| 19.11.2020 | 11,15 | 11,3381 | 11,1344 | 11,247 |
| 22.11.2020 | 11,2574 | 11,7522 | 11,2574 | 11,6148 |
| 23.11.2020 | 11,6149 | 11,8696 | 11,5936 | 11,8436 |
| 24.11.2020 | 11,8414 | 11,8618 | 11,721 | 11,796 |
| 25.11.2020 | 11,794 | 11,8208 | 11,6293 | 11,6649 |
| 26.11.2020 | 11,6643 | 11,7002 | 11,5309 | 11,6239 |
| 29.11.2020 | 11,649 | 11,7067 | 11,5471 | 11,6139 |
| 30.11.2020 | 11,6131 | 11,7834 | 11,6041 | 11,7572 |
| 01.12.2020 | 11,7579 | 11,8587 | 11,7012 | 11,8346 |
| 02.12.2020 | 11,8352 | 11,9355 | 11,7232 | 11,7428 |
| 03.12.2020 | 11,7436 | 11,8452 | 11,7408 | 11,7832 |
| 06.12.2020 | 11,7795 | 11,8634 | 11,7643 | 11,7692 |
| 07.12.2020 | 11,7676 | 11,8273 | 11,7363 | 11,7745 |
| 08.12.2020 | 11,775 | 11,8309 | 11,7398 | 11,7504 |
| 09.12.2020 | 11,7553 | 11,9453 | 11,7511 | 11,9222 |
| 10.12.2020 | 11,9209 | 12,0974 | 11,7849 | 11,8223 |
| 13.12.2020 | 11,8437 | 11,9897 | 11,8388 | 11,8662 |
| 14.12.2020 | 11,8673 | 11,9018 | 11,8275 | 11,8519 |
| 15.12.2020 | 11,8521 | 11,8714 | 11,759 | 11,8313 |
| 16.12.2020 | 11,8277 | 11,8678 | 11,7295 | 11,7511 |
| 17.12.2020 | 11,7538 | 11,8153 | 11,5885 | 11,6259 |
| 20.12.2020 | 11,6418 | 11,7189 | 11,5787 | 11,633 |
| 21.12.2020 | 11,6341 | 11,6693 | 11,5598 | 11,5808 |
| 22.12.2020 | 11,5822 | 11,6196 | 11,5561 | 11,5908 |
| 23.12.2020 | 11,5894 | 11,6459 | 11,4577 | 11,465 |
| 24.12.2020 | 11,464 | 11,5187 | 11,4185 | 11,4748 |
| 27.12.2020 | 11,4678 | 11,5089 | 11,2542 | 11,3116 |
| 28.12.2020 | 11,3135 | 11,3844 | 11,1993 | 11,2697 |
| 29.12.2020 | 11,2705 | 11,3052 | 11,1509 | 11,2925 |
| 30.12.2020 | 11,2928 | 11,4448 | 11,2465 | 11,2997 |
| 31.12.2020 | 11,2995 | 11,3126 | 11,2335 | 11,2335 |