TJSTRY
TJSTRY
16:05:17
5.0085 ₺
+0.0017 (%+0.03)
Önceki Kapanış: 5.0068·
Volatilite: 0.1900
Düşük₺4.9975
Yüksek₺5.0071
Piyasa Verileri
Spot Piyasa
A:5.0079
S:5.0092
Önceki haftaya göre (WoW)
+0.92%
Önceki aya göre (MoM)
+1.02%
Yılbaşından bugüne (YTD)
+7.88%
Önceki yıla göre (YoY)
+27.86%
TJSTRY: Tacikistan Somonisi / Türk Lirası Arşiv
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3,1348
KAPANIŞ 3,1361
En Düşük
DÜŞÜK 2,9085
En Yüksek
YÜKSEK 3,2751
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 24.04.2024 | 2,9764 | 2,9816 | 2,9726 | 2,9773 |
| 25.04.2024 | 2,9794 | 2,9891 | 2,9647 | 2,97 |
| 28.04.2024 | 2,9734 | 2,9821 | 2,9085 | 2,9682 |
| 29.04.2024 | 2,9743 | 2,9773 | 2,9524 | 2,9648 |
| 30.04.2024 | 2,9646 | 2,9804 | 2,9425 | 2,9744 |
| 01.05.2024 | 2,9748 | 2,98 | 2,9538 | 2,9625 |
| 02.05.2024 | 2,96 | 2,9783 | 2,953 | 2,9626 |
| 05.05.2024 | 2,9627 | 2,9758 | 2,9487 | 2,9522 |
| 06.05.2024 | 2,9504 | 2,9617 | 2,9474 | 2,957 |
| 07.05.2024 | 2,9581 | 2,9653 | 2,9494 | 2,955 |
| 08.05.2024 | 2,9498 | 2,9668 | 2,9436 | 2,952 |
| 09.05.2024 | 2,9553 | 2,9715 | 2,9428 | 2,9519 |
| 12.05.2024 | 2,952 | 2,9647 | 2,9406 | 2,9608 |
| 13.05.2024 | 2,9612 | 2,963 | 2,9499 | 2,9575 |
| 14.05.2024 | 2,958 | 2,9683 | 2,9511 | 2,9552 |
| 15.05.2024 | 2,9552 | 2,982 | 2,949 | 2,9734 |
| 16.05.2024 | 2,9728 | 2,982 | 2,9649 | 2,9718 |
| 19.05.2024 | 2,9768 | 2,996 | 2,9622 | 2,9641 |
| 20.05.2024 | 2,9608 | 2,9797 | 2,9581 | 2,9768 |
| 21.05.2024 | 2,9728 | 2,9929 | 2,9685 | 2,9814 |
| 22.05.2024 | 2,9829 | 2,9921 | 2,9747 | 2,9866 |
| 23.05.2024 | 2,9868 | 2,9946 | 2,9787 | 2,9915 |
| 26.05.2024 | 2,9903 | 2,995 | 2,9354 | 2,9779 |
| 27.05.2024 | 2,9778 | 3,0221 | 2,9622 | 3,0087 |
| 28.05.2024 | 3,0085 | 3,0105 | 2,9909 | 3,0009 |
| 29.05.2024 | 3,0028 | 3,0088 | 2,9884 | 3,0028 |
| 30.05.2024 | 2,9992 | 3,0172 | 2,9903 | 3,0052 |
| 02.06.2024 | 3,0044 | 3,01 | 2,9911 | 2,9947 |
| 03.06.2024 | 2,994 | 3,0579 | 2,9838 | 3,0403 |
| 04.06.2024 | 3,0418 | 3,0536 | 2,9977 | 3,0095 |
| 05.06.2024 | 3,0119 | 3,0257 | 2,993 | 3,0107 |
| 06.06.2024 | 3,0076 | 3,0293 | 2,9997 | 3,0083 |
| 09.06.2024 | 3,0163 | 3,0458 | 2,9743 | 3,0187 |
| 10.06.2024 | 3,0203 | 3,0471 | 3,0066 | 3,0124 |
| 11.06.2024 | 3,0145 | 3,0387 | 3,0088 | 3,031 |
| 12.06.2024 | 3,0291 | 3,0556 | 2,9867 | 2,9948 |
| 13.06.2024 | 2,9971 | 3,0652 | 2,9929 | 3,0622 |
| 16.06.2024 | 3,0614 | 3,0737 | 3,0426 | 3,0487 |
| 17.06.2024 | 3,0544 | 3,0576 | 3,0269 | 3,0311 |
| 18.06.2024 | 3,0304 | 3,0758 | 3,0272 | 3,071 |
| 19.06.2024 | 3,0713 | 3,0978 | 3,0449 | 3,086 |
| 20.06.2024 | 3,087 | 3,0973 | 3,0753 | 3,088 |
| 23.06.2024 | 3,0887 | 3,0975 | 3,0677 | 3,0737 |
| 24.06.2024 | 3,0747 | 3,0881 | 3,0707 | 3,0814 |
| 25.06.2024 | 3,0811 | 3,0917 | 3,0717 | 3,0804 |
| 26.06.2024 | 3,08 | 3,0892 | 3,0736 | 3,0797 |
| 27.06.2024 | 3,0776 | 3,0965 | 3,0513 | 3,0676 |
| 30.06.2024 | 3,0713 | 3,0825 | 3,0583 | 3,0629 |
| 01.07.2024 | 3,0635 | 3,0678 | 3,0467 | 3,0504 |
| 02.07.2024 | 3,0516 | 3,0685 | 3,0383 | 3,0461 |
| 03.07.2024 | 3,0469 | 3,0596 | 3,0392 | 3,0566 |
| 04.07.2024 | 3,056 | 3,08 | 3,056 | 3,0681 |
| 07.07.2024 | 3,0677 | 3,0728 | 3,0551 | 3,0657 |
| 08.07.2024 | 3,0617 | 3,0875 | 3,0615 | 3,0803 |
| 09.07.2024 | 3,0792 | 3,0984 | 3,0758 | 3,0788 |
| 10.07.2024 | 3,0836 | 3,0972 | 3,0738 | 3,0816 |
| 11.07.2024 | 3,0824 | 3,1073 | 3,0824 | 3,0979 |
| 14.07.2024 | 3,1099 | 3,1143 | 3,0922 | 3,0956 |
| 15.07.2024 | 3,0957 | 3,1069 | 3,0875 | 3,0958 |
| 16.07.2024 | 3,0989 | 3,1117 | 3,0943 | 3,1049 |
| 17.07.2024 | 3,1047 | 3,1103 | 3,0916 | 3,1048 |
| 18.07.2024 | 3,1047 | 3,1111 | 3,0877 | 3,1074 |
| 21.07.2024 | 3,107 | 3,1147 | 3,0828 | 3,0858 |
| 22.07.2024 | 3,0877 | 3,0962 | 3,0789 | 3,083 |
| 23.07.2024 | 3,0835 | 3,0875 | 3,0734 | 3,078 |
| 24.07.2024 | 3,0787 | 3,1139 | 3,0757 | 3,0982 |
| 25.07.2024 | 3,0957 | 3,1186 | 3,0947 | 3,1069 |
| 28.07.2024 | 3,1064 | 3,1194 | 3,0905 | 3,1111 |
| 29.07.2024 | 3,1113 | 3,1258 | 3,1032 | 3,1195 |
| 30.07.2024 | 3,1239 | 3,1294 | 3,1148 | 3,126 |
| 31.07.2024 | 3,1247 | 3,1313 | 3,1112 | 3,1213 |
| 01.08.2024 | 3,1223 | 3,1629 | 3,1198 | 3,1378 |
| 04.08.2024 | 3,1392 | 3,1809 | 3,1344 | 3,16 |
| 05.08.2024 | 3,1605 | 3,1882 | 3,1456 | 3,1776 |
| 06.08.2024 | 3,1784 | 3,2333 | 3,1536 | 3,1595 |
| 07.08.2024 | 3,1592 | 3,1822 | 3,1561 | 3,169 |
| 08.08.2024 | 3,1656 | 3,1875 | 3,1656 | 3,1749 |
| 11.08.2024 | 3,1788 | 3,1844 | 3,156 | 3,1684 |
| 12.08.2024 | 3,1664 | 3,1704 | 3,1541 | 3,1619 |
| 13.08.2024 | 3,1615 | 3,1835 | 3,1467 | 3,1615 |
| 14.08.2024 | 3,1619 | 3,1711 | 3,149 | 3,1647 |
| 15.08.2024 | 3,1644 | 3,1752 | 3,1527 | 3,1619 |
| 18.08.2024 | 3,1626 | 3,1789 | 3,159 | 3,167 |
| 19.08.2024 | 3,1676 | 3,1945 | 3,1659 | 3,1813 |
| 20.08.2024 | 3,1827 | 3,2011 | 3,173 | 3,176 |
| 21.08.2024 | 3,1758 | 3,1943 | 3,171 | 3,1765 |
| 22.08.2024 | 3,179 | 3,1983 | 3,1754 | 3,1956 |
| 25.08.2024 | 3,1954 | 3,2751 | 3,1794 | 3,1876 |
| 26.08.2024 | 3,1892 | 3,2217 | 3,1818 | 3,1903 |
| 27.08.2024 | 3,19 | 3,2584 | 3,1792 | 3,1931 |
| 28.08.2024 | 3,1913 | 3,2115 | 3,1829 | 3,1882 |
| 29.08.2024 | 3,1876 | 3,1957 | 3,1835 | 3,1924 |
| 01.09.2024 | 3,1933 | 3,1957 | 3,1715 | 3,1748 |
| 02.09.2024 | 3,1786 | 3,1951 | 3,1718 | 3,1863 |
| 03.09.2024 | 3,1868 | 3,2023 | 3,1835 | 3,1928 |
| 04.09.2024 | 3,1912 | 3,2039 | 3,1813 | 3,1865 |
| 05.09.2024 | 3,1895 | 3,1999 | 3,1842 | 3,1871 |
| 08.09.2024 | 3,1899 | 3,1982 | 3,1796 | 3,1951 |
| 09.09.2024 | 3,1961 | 3,2002 | 3,184 | 3,1953 |
| 10.09.2024 | 3,1926 | 3,1978 | 3,1818 | 3,1885 |
| 11.09.2024 | 3,1882 | 3,1908 | 3,1714 | 3,1771 |
| 12.09.2024 | 3,1764 | 3,2064 | 3,174 | 3,1808 |
| 15.09.2024 | 3,1866 | 3,1959 | 3,1773 | 3,1897 |
| 16.09.2024 | 3,1921 | 3,2031 | 3,1852 | 3,1961 |
| 17.09.2024 | 3,1961 | 3,2015 | 3,1848 | 3,1965 |
| 18.09.2024 | 3,1967 | 3,2015 | 3,1782 | 3,1941 |
| 19.09.2024 | 3,1946 | 3,2083 | 3,192 | 3,2035 |
| 22.09.2024 | 3,2108 | 3,2156 | 3,1975 | 3,2094 |
| 23.09.2024 | 3,2122 | 3,2153 | 3,1951 | 3,2049 |
| 24.09.2024 | 3,2057 | 3,2313 | 3,1926 | 3,2078 |
| 25.09.2024 | 3,2075 | 3,2122 | 3,1851 | 3,2084 |
| 26.09.2024 | 3,2101 | 3,2184 | 3,1982 | 3,2095 |
| 29.09.2024 | 3,2099 | 3,2137 | 3,1979 | 3,2108 |
| 30.09.2024 | 3,2105 | 3,217 | 3,1853 | 3,2146 |
| 01.10.2024 | 3,2113 | 3,2208 | 3,1912 | 3,2184 |
| 02.10.2024 | 3,2172 | 3,2222 | 3,1947 | 3,2021 |
| 03.10.2024 | 3,2131 | 3,2211 | 3,1972 | 3,2163 |
| 06.10.2024 | 3,217 | 3,2223 | 3,1948 | 3,2194 |
| 07.10.2024 | 3,2212 | 3,2266 | 3,2022 | 3,2175 |
| 08.10.2024 | 3,2178 | 3,2206 | 3,1956 | 3,2088 |
| 09.10.2024 | 3,2094 | 3,2145 | 3,1915 | 3,2076 |
| 10.10.2024 | 3,2064 | 3,2203 | 3,1963 | 3,2163 |
| 13.10.2024 | 3,2163 | 3,2205 | 3,1933 | 3,2159 |
| 14.10.2024 | 3,2145 | 3,2221 | 3,1971 | 3,2159 |
| 15.10.2024 | 3,2153 | 3,2202 | 3,1951 | 3,2073 |
| 16.10.2024 | 3,2079 | 3,2112 | 3,1916 | 3,2059 |
| 17.10.2024 | 3,2048 | 3,2166 | 3,1887 | 3,2093 |
| 20.10.2024 | 3,1964 | 3,2236 | 3,1964 | 3,2118 |
| 21.10.2024 | 3,2131 | 3,2247 | 3,1925 | 3,2221 |
| 22.10.2024 | 3,2217 | 3,2257 | 3,2041 | 3,22 |
| 23.10.2024 | 3,2185 | 3,222 | 3,1989 | 3,2115 |
| 24.10.2024 | 3,2101 | 3,2278 | 3,2078 | 3,2152 |
| 27.10.2024 | 3,2151 | 3,2222 | 3,2098 | 3,2211 |
| 28.10.2024 | 3,2214 | 3,2221 | 3,2138 | 3,2166 |
| 29.10.2024 | 3,216 | 3,2271 | 3,2115 | 3,2164 |
| 30.10.2024 | 3,2136 | 3,2285 | 3,2085 | 3,2162 |
| 31.10.2024 | 3,2187 | 3,237 | 3,2116 | 3,2263 |
| 03.11.2024 | 3,228 | 3,2403 | 3,2127 | 3,2231 |
| 04.11.2024 | 3,2229 | 3,225 | 3,2097 | 3,2182 |
| 05.11.2024 | 3,2182 | 3,2286 | 3,2043 | 3,211 |
| 06.11.2024 | 3,2101 | 3,2245 | 3,2053 | 3,2204 |
| 07.11.2024 | 3,2193 | 3,2416 | 3,2158 | 3,2328 |
| 10.11.2024 | 3,2314 | 3,2314 | 3,2085 | 3,2246 |
| 11.11.2024 | 3,2241 | 3,2327 | 3,2138 | 3,2311 |
| 12.11.2024 | 3,2275 | 3,2376 | 3,2144 | 3,2224 |
| 13.11.2024 | 3,2225 | 3,2255 | 3,194 | 3,2214 |
| 14.11.2024 | 3,2217 | 3,2674 | 3,2149 | 3,2284 |
| 17.11.2024 | 3,2226 | 3,2679 | 3,2134 | 3,2508 |
| 18.11.2024 | 3,2509 | 3,2738 | 3,2336 | 3,238 |
| 19.11.2024 | 3,2379 | 3,2596 | 3,2269 | 3,2354 |
| 20.11.2024 | 3,2358 | 3,2425 | 3,2211 | 3,2374 |
| 21.11.2024 | 3,2367 | 3,2432 | 3,2255 | 3,2403 |
| 24.11.2024 | 3,2394 | 3,2496 | 3,2324 | 3,2396 |
| 25.11.2024 | 3,2393 | 3,2521 | 3,234 | 3,2509 |
| 26.11.2024 | 3,2508 | 3,2531 | 3,2285 | 3,2286 |
| 27.11.2024 | 3,2286 | 3,2427 | 3,1771 | 3,2098 |
| 28.11.2024 | 3,2098 | 3,2424 | 3,1762 | 3,1874 |
| 01.12.2024 | 3,1879 | 3,1958 | 3,1727 | 3,1861 |
| 02.12.2024 | 3,1861 | 3,1901 | 3,1753 | 3,1841 |
| 03.12.2024 | 3,1842 | 3,1864 | 3,179 | 3,1801 |
| 04.12.2024 | 3,18 | 3,1869 | 3,1722 | 3,1734 |
| 05.12.2024 | 3,1734 | 3,1953 | 3,1727 | 3,1915 |
| 08.12.2024 | 3,1923 | 3,1952 | 3,1806 | 3,191 |
| 09.12.2024 | 3,191 | 3,1985 | 3,1873 | 3,1947 |
| 10.12.2024 | 3,1947 | 3,2001 | 3,1888 | 3,1933 |
| 11.12.2024 | 3,1933 | 3,1993 | 3,1874 | 3,1985 |
| 12.12.2024 | 3,1985 | 3,205 | 3,1912 | 3,1997 |
| 15.12.2024 | 3,1993 | 3,2095 | 3,1988 | 3,2019 |
| 16.12.2024 | 3,2017 | 3,2191 | 3,2013 | 3,2027 |
| 17.12.2024 | 3,2027 | 3,217 | 3,1999 | 3,2124 |
| 18.12.2024 | 3,2126 | 3,2262 | 3,1795 | 3,219 |
| 19.12.2024 | 3,2191 | 3,2397 | 3,2095 | 3,22 |
| 22.12.2024 | 3,2197 | 3,2329 | 3,2065 | 3,2178 |
| 23.12.2024 | 3,2179 | 3,228 | 3,2116 | 3,2183 |
| 24.12.2024 | 3,2166 | 3,2291 | 3,2165 | 3,2245 |
| 25.12.2024 | 3,2249 | 3,2312 | 3,2056 | 3,2188 |
| 26.12.2024 | 3,2176 | 3,2308 | 3,2102 | 3,2177 |
| 29.12.2024 | 3,2199 | 3,245 | 3,2133 | 3,2421 |
| 30.12.2024 | 3,242 | 3,255 | 3,2246 | 3,2361 |
| 31.12.2024 | 3,2157 | 3,2468 | 3,2157 | 3,2459 |