TRYJPY
TRYJPY
15:56:35
3.467 ¥
-0.008 (%-0.23)
Önceki Kapanış: 3.475·
Volatilite: 0.400
Düşük₺3.464
Yüksek₺3.478
Piyasa Verileri
Spot Piyasa
A:3.464
S:3.472
Önceki haftaya göre (WoW)
+0.26%
Önceki aya göre (MoM)
-0.14%
Yılbaşından bugüne (YTD)
-4.70%
Önceki yıla göre (YoY)
-5.58%
TRYJPY: Türk Lirası / Japon Yeni Arşiv
2018 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 23,4717
KAPANIŞ 23,4467
En Düşük
DÜŞÜK 15,468
En Yüksek
YÜKSEK 30,312
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2018 | 29,741 | 29,879 | 29,666 | 29,821 |
| 02.01.2018 | 29,818 | 29,87 | 29,6905 | 29,695 |
| 03.01.2018 | 29,69 | 30,118 | 29,6865 | 30,0415 |
| 04.01.2018 | 30,041 | 30,312 | 30,032 | 30,275 |
| 07.01.2018 | 30,251 | 30,311 | 30,08 | 30,194 |
| 08.01.2018 | 30,1915 | 30,218 | 29,7915 | 29,8655 |
| 09.01.2018 | 29,874 | 29,91 | 29,2565 | 29,2935 |
| 10.01.2018 | 29,2975 | 29,4985 | 29,2425 | 29,449 |
| 11.01.2018 | 29,446 | 29,701 | 29,4245 | 29,6365 |
| 14.01.2018 | 29,55 | 29,6445 | 29,0175 | 29,062 |
| 15.01.2018 | 29,064 | 29,261 | 28,885 | 29,1105 |
| 16.01.2018 | 29,1185 | 29,1985 | 28,9145 | 29,132 |
| 17.01.2018 | 29,1105 | 29,549 | 29,076 | 29,394 |
| 18.01.2018 | 29,3925 | 29,491 | 28,978 | 29,0675 |
| 21.01.2018 | 28,856 | 29,411 | 28,6925 | 29,392 |
| 22.01.2018 | 29,3925 | 29,3955 | 29,0585 | 29,2745 |
| 23.01.2018 | 29,2775 | 29,294 | 29,0885 | 29,171 |
| 24.01.2018 | 29,1715 | 29,233 | 29,0195 | 29,0955 |
| 25.01.2018 | 29,0825 | 29,2135 | 28,848 | 28,9655 |
| 28.01.2018 | 29,018 | 29,035 | 28,7215 | 28,783 |
| 29.01.2018 | 28,778 | 28,838 | 28,595 | 28,794 |
| 30.01.2018 | 28,7965 | 29,1255 | 28,755 | 29,0545 |
| 31.01.2018 | 29,0545 | 29,336 | 29,013 | 29,2705 |
| 01.02.2018 | 29,2665 | 29,363 | 29,16 | 29,1605 |
| 04.02.2018 | 29,2075 | 29,3085 | 28,8425 | 28,851 |
| 05.02.2018 | 28,86 | 29,094 | 28,6 | 29,0585 |
| 06.02.2018 | 29,0505 | 29,1075 | 28,7185 | 28,8035 |
| 07.02.2018 | 28,8015 | 28,931 | 28,296 | 28,3685 |
| 08.02.2018 | 28,375 | 28,6405 | 28,1235 | 28,445 |
| 11.02.2018 | 28,446 | 28,655 | 28,415 | 28,5685 |
| 12.02.2018 | 28,565 | 28,6345 | 28,1865 | 28,3235 |
| 13.02.2018 | 28,3215 | 28,3525 | 28,0265 | 28,2925 |
| 14.02.2018 | 28,286 | 28,3115 | 28,0875 | 28,1415 |
| 15.02.2018 | 28,139 | 28,4035 | 28,02 | 28,365 |
| 18.02.2018 | 28,36 | 28,423 | 28,2465 | 28,353 |
| 19.02.2018 | 28,352 | 28,414 | 28,087 | 28,231 |
| 20.02.2018 | 28,231 | 28,4815 | 28,228 | 28,3865 |
| 21.02.2018 | 28,386 | 28,444 | 28,131 | 28,1805 |
| 22.02.2018 | 28,1755 | 28,27 | 28,108 | 28,1855 |
| 25.02.2018 | 28,183 | 28,291 | 28,0985 | 28,2405 |
| 26.02.2018 | 28,2405 | 28,2985 | 28,1425 | 28,1445 |
| 27.02.2018 | 28,145 | 28,194 | 28,0105 | 28,06 |
| 28.02.2018 | 28,059 | 28,123 | 27,821 | 27,866 |
| 01.03.2018 | 27,866 | 27,909 | 27,526 | 27,748 |
| 04.03.2018 | 27,715 | 27,886 | 27,512 | 27,869 |
| 05.03.2018 | 27,867 | 28,0615 | 27,8015 | 27,991 |
| 06.03.2018 | 27,9905 | 27,991 | 27,716 | 27,953 |
| 07.03.2018 | 27,9515 | 27,9545 | 27,69 | 27,776 |
| 08.03.2018 | 27,773 | 28,075 | 27,732 | 28,02 |
| 11.03.2018 | 27,943 | 28,0665 | 27,6395 | 27,6795 |
| 12.03.2018 | 27,6755 | 27,836 | 27,466 | 27,506 |
| 13.03.2018 | 27,5065 | 27,618 | 27,237 | 27,378 |
| 14.03.2018 | 27,3875 | 27,402 | 27,1165 | 27,2765 |
| 15.03.2018 | 27,28 | 27,3035 | 26,9525 | 27,021 |
| 18.03.2018 | 27,0425 | 27,093 | 26,819 | 26,9375 |
| 19.03.2018 | 26,9375 | 27,123 | 26,8405 | 27,052 |
| 20.03.2018 | 27,0825 | 27,1855 | 26,957 | 27,1255 |
| 21.03.2018 | 27,105 | 27,141 | 26,6855 | 26,7315 |
| 22.03.2018 | 26,7455 | 26,758 | 25,931 | 26,2765 |
| 25.03.2018 | 26,355 | 26,5985 | 26,275 | 26,5695 |
| 26.03.2018 | 26,5835 | 26,6525 | 26,4305 | 26,4465 |
| 27.03.2018 | 26,4505 | 26,6905 | 26,3565 | 26,6385 |
| 28.03.2018 | 26,622 | 27,0335 | 26,513 | 26,9725 |
| 29.03.2018 | 26,986 | 26,9965 | 26,7955 | 26,867 |
| 01.04.2018 | 26,85 | 26,906 | 26,56 | 26,651 |
| 02.04.2018 | 26,63 | 26,7595 | 26,5545 | 26,72 |
| 03.04.2018 | 26,7225 | 26,735 | 26,3275 | 26,69 |
| 04.04.2018 | 26,674 | 26,749 | 26,426 | 26,4785 |
| 05.04.2018 | 26,511 | 26,593 | 26,3615 | 26,433 |
| 08.04.2018 | 26,4415 | 26,5225 | 26,1565 | 26,215 |
| 09.04.2018 | 26,207 | 26,415 | 25,847 | 26,059 |
| 10.04.2018 | 26,0615 | 26,0835 | 25,4655 | 25,8075 |
| 11.04.2018 | 25,808 | 26,2565 | 25,659 | 26,0925 |
| 12.04.2018 | 26,111 | 26,421 | 26,0415 | 26,1975 |
| 15.04.2018 | 26,235 | 26,325 | 26,0445 | 26,135 |
| 16.04.2018 | 26,1365 | 26,243 | 25,917 | 26,103 |
| 17.04.2018 | 26,1115 | 26,771 | 26,105 | 26,7475 |
| 18.04.2018 | 26,717 | 26,779 | 26,4745 | 26,5335 |
| 19.04.2018 | 26,5615 | 26,693 | 26,3865 | 26,4035 |
| 22.04.2018 | 26,405 | 26,549 | 26,2885 | 26,45 |
| 23.04.2018 | 26,4485 | 26,698 | 26,419 | 26,627 |
| 24.04.2018 | 26,618 | 27,0185 | 26,5505 | 26,8035 |
| 25.04.2018 | 26,768 | 26,917 | 26,7085 | 26,8315 |
| 26.04.2018 | 26,8025 | 27,0235 | 26,7635 | 26,9615 |
| 29.04.2018 | 26,9095 | 27,109 | 26,787 | 26,915 |
| 30.04.2018 | 26,8805 | 26,965 | 26,598 | 26,728 |
| 01.05.2018 | 26,733 | 26,802 | 26,208 | 26,259 |
| 02.05.2018 | 26,2655 | 26,341 | 25,6335 | 25,892 |
| 03.05.2018 | 25,9 | 25,919 | 25,4235 | 25,7875 |
| 06.05.2018 | 25,69 | 25,8295 | 25,54 | 25,553 |
| 07.05.2018 | 25,5525 | 25,577 | 25,141 | 25,18 |
| 08.05.2018 | 25,18 | 25,7845 | 25,0465 | 25,5815 |
| 09.05.2018 | 25,5565 | 25,8825 | 25,4635 | 25,8105 |
| 10.05.2018 | 25,8385 | 25,87 | 25,301 | 25,3995 |
| 13.05.2018 | 25,4415 | 25,442 | 25,0725 | 25,0995 |
| 14.05.2018 | 25,1065 | 25,2255 | 24,636 | 24,7995 |
| 15.05.2018 | 24,811 | 25,054 | 24,4665 | 25,002 |
| 16.05.2018 | 24,984 | 24,997 | 24,731 | 24,808 |
| 17.05.2018 | 24,826 | 24,94 | 24,583 | 24,6555 |
| 20.05.2018 | 24,6565 | 24,682 | 24,162 | 24,26 |
| 21.05.2018 | 24,258 | 24,437 | 23,7165 | 23,743 |
| 22.05.2018 | 23,754 | 24,2455 | 22,2975 | 24,0475 |
| 23.05.2018 | 24,03 | 24,196 | 22,687 | 23,1725 |
| 24.05.2018 | 23,195 | 23,3405 | 22,7905 | 23,23 |
| 27.05.2018 | 23,2585 | 23,9915 | 23,1945 | 23,8625 |
| 28.05.2018 | 23,862 | 24,018 | 23,482 | 23,916 |
| 29.05.2018 | 23,9035 | 24,4785 | 23,7385 | 24,369 |
| 30.05.2018 | 24,3445 | 24,394 | 23,889 | 24,013 |
| 31.05.2018 | 24,031 | 24,1075 | 23,484 | 23,5455 |
| 03.06.2018 | 23,523 | 23,922 | 23,427 | 23,903 |
| 04.06.2018 | 23,905 | 23,9795 | 23,67 | 23,86 |
| 05.06.2018 | 23,858 | 24,2705 | 23,7705 | 24,1775 |
| 06.06.2018 | 24,1865 | 24,643 | 23,948 | 24,4325 |
| 07.06.2018 | 24,45 | 24,553 | 24,0655 | 24,4795 |
| 10.06.2018 | 24,3625 | 24,5775 | 24,215 | 24,3175 |
| 11.06.2018 | 24,3195 | 24,4135 | 23,999 | 24,005 |
| 12.06.2018 | 23,966 | 24,119 | 23,508 | 23,69 |
| 13.06.2018 | 23,744 | 23,8875 | 23,3695 | 23,408 |
| 14.06.2018 | 23,396 | 23,498 | 23,208 | 23,393 |
| 17.06.2018 | 23,36 | 23,6 | 23,251 | 23,49 |
| 18.06.2018 | 23,485 | 23,504 | 22,991 | 23,212 |
| 19.06.2018 | 23,2125 | 23,312 | 23,0845 | 23,3095 |
| 20.06.2018 | 23,29 | 23,335 | 23,14 | 23,2745 |
| 21.06.2018 | 23,2945 | 23,5825 | 23,159 | 23,5015 |
| 24.06.2018 | 23,7075 | 24,116 | 23,1665 | 23,433 |
| 25.06.2018 | 23,4375 | 23,895 | 23,2435 | 23,8465 |
| 26.06.2018 | 23,837 | 24,022 | 23,557 | 23,8405 |
| 27.06.2018 | 23,814 | 24,0875 | 23,6925 | 24,065 |
| 28.06.2018 | 24,085 | 24,268 | 24 | 24,13 |
| 01.07.2018 | 24,0425 | 24,159 | 23,829 | 24,008 |
| 02.07.2018 | 24,016 | 24,1135 | 23,6115 | 23,6765 |
| 03.07.2018 | 23,653 | 23,689 | 23,381 | 23,6585 |
| 04.07.2018 | 23,634 | 24,127 | 23,5335 | 24,0625 |
| 05.07.2018 | 24,079 | 24,167 | 23,929 | 24,1465 |
| 08.07.2018 | 24,0715 | 24,472 | 23,328 | 23,4115 |
| 09.07.2018 | 23,3775 | 23,901 | 23,3155 | 23,574 |
| 10.07.2018 | 23,538 | 23,5975 | 22,9515 | 22,9665 |
| 11.07.2018 | 22,924 | 23,447 | 22,448 | 23,147 |
| 12.07.2018 | 23,154 | 23,335 | 23,019 | 23,1175 |
| 15.07.2018 | 23,0675 | 23,281 | 23,04 | 23,161 |
| 16.07.2018 | 23,1755 | 23,597 | 23,1255 | 23,4795 |
| 17.07.2018 | 23,486 | 23,708 | 23,29 | 23,5175 |
| 18.07.2018 | 23,508 | 23,563 | 23,3075 | 23,3655 |
| 19.07.2018 | 23,3735 | 23,449 | 23,185 | 23,234 |
| 22.07.2018 | 23,265 | 23,518 | 23,1845 | 23,4865 |
| 23.07.2018 | 23,4735 | 23,5255 | 22,484 | 22,75 |
| 24.07.2018 | 22,745 | 23,251 | 22,7365 | 23,24 |
| 25.07.2018 | 23,226 | 23,235 | 22,718 | 22,8375 |
| 26.07.2018 | 22,8525 | 22,916 | 22,755 | 22,871 |
| 29.07.2018 | 22,8325 | 22,8975 | 22,623 | 22,7335 |
| 30.07.2018 | 22,7375 | 22,8525 | 22,5675 | 22,7535 |
| 31.07.2018 | 22,7545 | 22,776 | 22,2655 | 22,36 |
| 01.08.2018 | 22,343 | 22,4675 | 21,858 | 21,998 |
| 02.08.2018 | 22,015 | 22,043 | 21,8265 | 21,886 |
| 05.08.2018 | 21,8395 | 21,868 | 20,4975 | 20,896 |
| 06.08.2018 | 20,8955 | 21,4585 | 20,658 | 21,279 |
| 07.08.2018 | 21,2735 | 21,32 | 20,8965 | 21,01 |
| 08.08.2018 | 20,999 | 21,028 | 19,9105 | 19,989 |
| 09.08.2018 | 20,0015 | 20,047 | 16,1885 | 17,2955 |
| 12.08.2018 | 15,556 | 17,1215 | 15,468 | 16,0875 |
| 13.08.2018 | 16,07 | 17,638 | 15,88 | 17,4745 |
| 14.08.2018 | 17,4845 | 18,848 | 16,885 | 18,7085 |
| 15.08.2018 | 18,4955 | 19,4295 | 18,238 | 18,979 |
| 16.08.2018 | 18,933 | 19,1775 | 17,364 | 18,25 |
| 19.08.2018 | 18,388 | 18,535 | 17,8045 | 18,093 |
| 20.08.2018 | 18,0935 | 18,359 | 17,861 | 18,1425 |
| 21.08.2018 | 18,1555 | 18,357 | 18,0445 | 18,2645 |
| 22.08.2018 | 18,282 | 18,454 | 18,016 | 18,245 |
| 23.08.2018 | 18,2885 | 18,5085 | 18,154 | 18,5075 |
| 26.08.2018 | 18,548 | 18,605 | 17,632 | 18,1375 |
| 27.08.2018 | 18,1275 | 18,154 | 17,6315 | 17,7 |
| 28.08.2018 | 17,716 | 17,825 | 17,1595 | 17,262 |
| 29.08.2018 | 17,232 | 17,362 | 16,255 | 16,653 |
| 30.08.2018 | 16,698 | 17,3675 | 16,345 | 16,9015 |
| 02.09.2018 | 16,8985 | 17,0015 | 16,4645 | 16,7205 |
| 03.09.2018 | 16,7205 | 16,8445 | 16,5615 | 16,6975 |
| 04.09.2018 | 16,688 | 16,974 | 16,569 | 16,8825 |
| 05.09.2018 | 16,8675 | 16,985 | 16,7195 | 16,801 |
| 06.09.2018 | 16,8125 | 17,428 | 16,736 | 17,3065 |
| 09.09.2018 | 17,345 | 17,385 | 17,0675 | 17,185 |
| 10.09.2018 | 17,18 | 17,3665 | 17,154 | 17,3455 |
| 11.09.2018 | 17,3485 | 17,5805 | 17,235 | 17,5405 |
| 12.09.2018 | 17,506 | 18,505 | 16,972 | 18,3675 |
| 13.09.2018 | 18,3745 | 18,5595 | 18,073 | 18,149 |
| 16.09.2018 | 18,164 | 18,22 | 17,655 | 17,7045 |
| 17.09.2018 | 17,705 | 17,7405 | 17,324 | 17,587 |
| 18.09.2018 | 17,5875 | 17,9935 | 17,4755 | 17,95 |
| 19.09.2018 | 17,9225 | 18,2595 | 17,569 | 18,0995 |
| 20.09.2018 | 18,12 | 18,164 | 17,829 | 17,8715 |
| 23.09.2018 | 17,835 | 18,597 | 17,762 | 18,317 |
| 24.09.2018 | 18,32 | 18,5875 | 18,111 | 18,3175 |
| 25.09.2018 | 18,325 | 18,6265 | 18,197 | 18,432 |
| 26.09.2018 | 18,4025 | 18,97 | 18,322 | 18,829 |
| 27.09.2018 | 18,8485 | 19,035 | 18,609 | 18,763 |
| 30.09.2018 | 18,776 | 19,276 | 18,725 | 19,1705 |
| 01.10.2018 | 19,165 | 19,194 | 18,748 | 18,9805 |
| 02.10.2018 | 18,975 | 19,083 | 18,6705 | 18,9125 |
| 03.10.2018 | 18,875 | 18,916 | 18,2235 | 18,4325 |
| 04.10.2018 | 18,455 | 18,6425 | 18,315 | 18,54 |
| 07.10.2018 | 18,44 | 18,5475 | 18,3475 | 18,515 |
| 08.10.2018 | 18,49 | 18,563 | 18,371 | 18,5 |
| 09.10.2018 | 18,5 | 18,798 | 18,426 | 18,465 |
| 10.10.2018 | 18,44 | 18,962 | 18,3905 | 18,9 |
| 11.10.2018 | 18,91 | 19,2575 | 18,7455 | 19,1125 |
| 14.10.2018 | 19,015 | 19,4335 | 18,9725 | 19,3 |
| 15.10.2018 | 19,3125 | 19,801 | 19,2645 | 19,735 |
| 16.10.2018 | 19,7275 | 20,2415 | 19,6295 | 20,1675 |
| 17.10.2018 | 20,1325 | 20,3605 | 19,678 | 19,858 |
| 18.10.2018 | 19,8675 | 20,0695 | 19,7255 | 19,9415 |
| 21.10.2018 | 19,9 | 20,0385 | 19,809 | 19,8925 |
| 22.10.2018 | 19,8925 | 19,916 | 19,096 | 19,5625 |
| 23.10.2018 | 19,575 | 19,876 | 19,4365 | 19,68 |
| 24.10.2018 | 19,665 | 20,029 | 19,4735 | 19,895 |
| 25.10.2018 | 19,9425 | 20,1135 | 19,8 | 20,005 |
| 28.10.2018 | 19,9845 | 20,3865 | 19,951 | 20,205 |
| 29.10.2018 | 20,2 | 20,674 | 20,179 | 20,645 |
| 30.10.2018 | 20,65 | 20,695 | 20,062 | 20,2 |
| 31.10.2018 | 20,183 | 20,441 | 19,948 | 20,42 |
| 01.11.2018 | 20,4475 | 20,891 | 20,3605 | 20,834 |
| 04.11.2018 | 20,842 | 21,343 | 20,658 | 21,3045 |
| 05.11.2018 | 21,303 | 21,3375 | 20,891 | 21,0915 |
| 06.11.2018 | 21,0895 | 21,2295 | 20,8985 | 21,1225 |
| 07.11.2018 | 21,1175 | 21,187 | 20,718 | 20,8255 |
| 08.11.2018 | 20,8255 | 20,8975 | 20,535 | 20,7915 |
| 11.11.2018 | 20,812 | 20,9615 | 20,68 | 20,7835 |
| 12.11.2018 | 20,787 | 20,8795 | 20,6195 | 20,751 |
| 13.11.2018 | 20,763 | 20,8815 | 20,616 | 20,77 |
| 14.11.2018 | 20,7665 | 21,3305 | 20,695 | 21,197 |
| 15.11.2018 | 21,196 | 21,2665 | 21,0135 | 21,135 |
| 18.11.2018 | 21,151 | 21,241 | 20,9915 | 21,15 |
| 19.11.2018 | 21,151 | 21,192 | 20,601 | 20,866 |
| 20.11.2018 | 20,866 | 21,376 | 20,863 | 21,268 |
| 21.11.2018 | 21,285 | 21,374 | 21,087 | 21,256 |
| 22.11.2018 | 21,256 | 21,421 | 21,23 | 21,348 |
| 25.11.2018 | 21,337 | 21,712 | 21,292 | 21,616 |
| 26.11.2018 | 21,617 | 21,736 | 21,451 | 21,536 |
| 27.11.2018 | 21,536 | 21,783 | 21,535 | 21,746 |
| 28.11.2018 | 21,745 | 22,047 | 21,646 | 21,89 |
| 29.11.2018 | 21,889 | 22,001 | 21,585 | 21,757 |
| 02.12.2018 | 21,999 | 22,05 | 21,457 | 21,625 |
| 03.12.2018 | 21,623 | 21,657 | 20,663 | 20,923 |
| 04.12.2018 | 20,926 | 21,288 | 20,717 | 21,235 |
| 05.12.2018 | 21,234 | 21,257 | 20,829 | 21,069 |
| 06.12.2018 | 21,062 | 21,418 | 21,044 | 21,241 |
| 09.12.2018 | 21,157 | 21,366 | 21,08 | 21,251 |
| 10.12.2018 | 21,253 | 21,298 | 20,901 | 21,166 |
| 11.12.2018 | 21,164 | 21,224 | 21,0035 | 21,1385 |
| 12.12.2018 | 21,1515 | 21,3355 | 21,013 | 21,2455 |
| 13.12.2018 | 21,2475 | 21,2765 | 20,924 | 21,0955 |
| 16.12.2018 | 21,117 | 21,153 | 20,93 | 20,977 |
| 17.12.2018 | 20,985 | 21,074 | 20,864 | 21,058 |
| 18.12.2018 | 21,054 | 21,498 | 20,98 | 21,26 |
| 19.12.2018 | 21,261 | 21,335 | 21,001 | 21,103 |
| 20.12.2018 | 21,124 | 21,21 | 20,836 | 20,911 |
| 23.12.2018 | 20,849 | 21,015 | 20,818 | 20,886 |
| 24.12.2018 | 20,891 | 20,909 | 20,567 | 20,841 |
| 25.12.2018 | 20,829 | 21,086 | 20,722 | 21,083 |
| 26.12.2018 | 21,082 | 21,113 | 20,816 | 20,933 |
| 27.12.2018 | 20,934 | 20,989 | 20,784 | 20,836 |
| 30.12.2018 | 20,909 | 20,924 | 20,549 | 20,652 |
| 31.12.2018 | 20,66 | 20,852 | 20,626 | 20,772 |