TRYKES
TRYKES
16:03:46
2.7871 KES
+0.0001 (%0.00)
Önceki Kapanış: 2.787·
Volatilite: 0.2500
Düşük₺2.7859
Yüksek₺2.793
Piyasa Verileri
Spot Piyasa
A:2.7864
S:2.7877
Önceki haftaya göre (WoW)
-0.40%
Önceki aya göre (MoM)
-1.31%
Yılbaşından bugüne (YTD)
-7.17%
Önceki yıla göre (YoY)
-14.76%
TRYKES: Türk Lirası / Kenya Şilini Arşiv
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3,8609
KAPANIŞ 3,8602
En Düşük
DÜŞÜK 0,4375
En Yüksek
YÜKSEK 4,2197
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 24.04.2024 | 4,1562 | 4,1601 | 4,1481 | 4,152 |
| 25.04.2024 | 4,1535 | 4,165 | 4,1265 | 4,1584 |
| 28.04.2024 | 4,1193 | 4,1761 | 4,078 | 4,1618 |
| 29.04.2024 | 4,1534 | 4,1797 | 4,1526 | 4,1683 |
| 30.04.2024 | 4,1668 | 4,1762 | 4,0726 | 4,1581 |
| 01.05.2024 | 4,156 | 4,1859 | 4,1558 | 4,1725 |
| 02.05.2024 | 4,1628 | 4,1821 | 4,1491 | 4,1751 |
| 05.05.2024 | 4,1448 | 4,2197 | 4,0865 | 4,218 |
| 06.05.2024 | 4,1868 | 4,1868 | 4,0894 | 4,1374 |
| 07.05.2024 | 4,1374 | 4,1409 | 4,0496 | 4,0629 |
| 08.05.2024 | 4,0614 | 4,0808 | 4,045 | 4,0578 |
| 09.05.2024 | 4,0632 | 4,0874 | 4,0537 | 4,0738 |
| 12.05.2024 | 4,0801 | 4,092 | 4,0426 | 4,0603 |
| 13.05.2024 | 4,0598 | 4,0775 | 4,0152 | 4,0304 |
| 14.05.2024 | 4,0311 | 4,0507 | 4,0157 | 4,0404 |
| 15.05.2024 | 4,0414 | 4,0767 | 4,0211 | 4,0591 |
| 16.05.2024 | 4,0633 | 4,0829 | 4,0358 | 4,0687 |
| 19.05.2024 | 4,0574 | 4,0856 | 4,0228 | 4,0856 |
| 20.05.2024 | 4,0826 | 4,1062 | 3,9742 | 4,0996 |
| 21.05.2024 | 4,1012 | 4,1062 | 4,0545 | 4,1013 |
| 22.05.2024 | 4,1004 | 4,1348 | 4,0563 | 4,1327 |
| 23.05.2024 | 4,1295 | 4,1333 | 4,0462 | 4,0469 |
| 26.05.2024 | 4,0513 | 4,1934 | 4,0446 | 4,1413 |
| 27.05.2024 | 4,1417 | 4,161 | 4,1038 | 4,1126 |
| 28.05.2024 | 4,1115 | 4,1141 | 4,0547 | 4,0797 |
| 29.05.2024 | 4,0777 | 4,086 | 4,0144 | 4,0379 |
| 30.05.2024 | 4,0358 | 4,0585 | 4,0159 | 4,0526 |
| 02.06.2024 | 4,0876 | 4,1228 | 4,027 | 4,0544 |
| 03.06.2024 | 4,0535 | 4,0657 | 3,9987 | 4,0231 |
| 04.06.2024 | 4,0217 | 4,0635 | 3,9896 | 4,0507 |
| 05.06.2024 | 4,0479 | 4,0505 | 4,0232 | 4,0422 |
| 06.06.2024 | 4,0312 | 4,0455 | 3,9981 | 4,0172 |
| 09.06.2024 | 4,0354 | 4,0843 | 3,9818 | 3,996 |
| 10.06.2024 | 3,9956 | 4,0069 | 3,9817 | 3,9867 |
| 11.06.2024 | 3,9805 | 3,9985 | 3,9435 | 3,9778 |
| 12.06.2024 | 3,9698 | 3,9943 | 3,9562 | 3,9797 |
| 13.06.2024 | 3,9601 | 3,9602 | 3,9132 | 3,9197 |
| 16.06.2024 | 3,9385 | 3,9569 | 3,9119 | 3,9183 |
| 17.06.2024 | 3,9199 | 3,9674 | 3,9089 | 3,9509 |
| 18.06.2024 | 3,9587 | 3,9825 | 3,9342 | 3,9679 |
| 19.06.2024 | 3,9528 | 3,9857 | 3,9016 | 3,9139 |
| 20.06.2024 | 3,9049 | 3,9215 | 3,8865 | 3,9112 |
| 23.06.2024 | 3,9294 | 3,9451 | 3,8946 | 3,9196 |
| 24.06.2024 | 3,9056 | 3,934 | 3,8894 | 3,9022 |
| 25.06.2024 | 3,8936 | 3,9321 | 3,8846 | 3,9129 |
| 26.06.2024 | 3,914 | 3,947 | 3,9105 | 3,9231 |
| 27.06.2024 | 3,9231 | 3,952 | 3,9076 | 3,9416 |
| 30.06.2024 | 3,9508 | 3,9571 | 3,9294 | 3,936 |
| 01.07.2024 | 3,9297 | 3,971 | 3,9164 | 3,94 |
| 02.07.2024 | 3,9437 | 3,9693 | 3,93 | 3,9387 |
| 03.07.2024 | 3,9349 | 3,9664 | 3,9284 | 3,9333 |
| 04.07.2024 | 3,9271 | 3,9356 | 3,9007 | 3,9076 |
| 07.07.2024 | 3,9041 | 3,9288 | 3,9041 | 3,9145 |
| 08.07.2024 | 3,9111 | 3,9191 | 3,8897 | 3,8946 |
| 09.07.2024 | 3,8927 | 3,9304 | 3,8783 | 3,9304 |
| 10.07.2024 | 3,9138 | 3,9439 | 3,8985 | 3,9282 |
| 11.07.2024 | 3,9231 | 3,933 | 3,896 | 3,9006 |
| 14.07.2024 | 3,8673 | 3,9201 | 3,8424 | 3,907 |
| 15.07.2024 | 3,911 | 3,9342 | 3,8985 | 3,9317 |
| 16.07.2024 | 3,9327 | 3,9451 | 3,8549 | 3,8968 |
| 17.07.2024 | 3,8752 | 3,9622 | 3,8532 | 3,9414 |
| 18.07.2024 | 3,9506 | 3,9701 | 3,9097 | 3,9699 |
| 21.07.2024 | 3,9574 | 3,9971 | 3,8804 | 3,9826 |
| 22.07.2024 | 3,9709 | 4,0378 | 3,9668 | 4,0288 |
| 23.07.2024 | 4,028 | 4,0541 | 4,0121 | 4,0379 |
| 24.07.2024 | 4,044 | 4,0486 | 3,9435 | 3,9959 |
| 25.07.2024 | 3,9574 | 3,9953 | 3,9251 | 3,9463 |
| 28.07.2024 | 3,9541 | 3,9872 | 3,9356 | 3,9518 |
| 29.07.2024 | 3,9465 | 3,9501 | 3,9017 | 3,9017 |
| 30.07.2024 | 3,9069 | 3,9285 | 3,8753 | 3,8837 |
| 31.07.2024 | 3,8832 | 3,9291 | 3,8772 | 3,9182 |
| 01.08.2024 | 3,9008 | 3,9192 | 3,8894 | 3,9113 |
| 04.08.2024 | 3,8883 | 3,903 | 3,8247 | 3,8986 |
| 05.08.2024 | 3,8907 | 3,8992 | 3,8425 | 3,851 |
| 06.08.2024 | 3,8544 | 3,8748 | 3,8302 | 3,85 |
| 07.08.2024 | 3,8529 | 3,8755 | 0,4375 | 3,8561 |
| 08.08.2024 | 3,8391 | 3,8799 | 3,8316 | 3,8454 |
| 11.08.2024 | 3,8444 | 3,8793 | 3,8306 | 3,8335 |
| 12.08.2024 | 3,8364 | 3,8534 | 3,8258 | 3,8435 |
| 13.08.2024 | 3,8435 | 3,8548 | 3,8238 | 3,8402 |
| 14.08.2024 | 3,8299 | 3,8741 | 3,8233 | 3,8371 |
| 15.08.2024 | 3,8239 | 3,8813 | 3,8143 | 3,8218 |
| 18.08.2024 | 3,8162 | 3,8308 | 3,8069 | 3,8127 |
| 19.08.2024 | 3,816 | 3,8215 | 3,7931 | 3,7985 |
| 20.08.2024 | 3,8039 | 3,8101 | 3,7839 | 3,8101 |
| 21.08.2024 | 3,7986 | 3,8066 | 3,7868 | 3,8047 |
| 22.08.2024 | 3,7934 | 3,8102 | 3,7798 | 3,7974 |
| 25.08.2024 | 3,7812 | 3,7964 | 3,7661 | 3,7851 |
| 26.08.2024 | 3,7872 | 3,7966 | 3,7722 | 3,789 |
| 27.08.2024 | 3,79 | 3,7905 | 3,7394 | 3,784 |
| 28.08.2024 | 3,7743 | 3,7886 | 3,76 | 3,7752 |
| 29.08.2024 | 3,7807 | 3,7889 | 3,7658 | 3,7846 |
| 01.09.2024 | 3,7732 | 3,7984 | 3,7625 | 3,7924 |
| 02.09.2024 | 3,7984 | 3,7984 | 3,772 | 3,7923 |
| 03.09.2024 | 3,7837 | 3,7937 | 3,7675 | 3,7825 |
| 04.09.2024 | 3,7774 | 3,8019 | 3,7709 | 3,7823 |
| 05.09.2024 | 3,7845 | 3,7964 | 3,7711 | 3,7898 |
| 08.09.2024 | 3,7795 | 3,7982 | 3,7665 | 3,7847 |
| 09.09.2024 | 3,7766 | 3,7906 | 3,7619 | 3,7901 |
| 10.09.2024 | 3,7877 | 3,7989 | 3,7707 | 3,786 |
| 11.09.2024 | 3,7812 | 3,8107 | 3,7746 | 3,7956 |
| 12.09.2024 | 3,7925 | 3,8056 | 3,7819 | 3,7926 |
| 15.09.2024 | 3,7787 | 3,8021 | 3,777 | 3,788 |
| 16.09.2024 | 3,7891 | 3,7914 | 3,7685 | 3,7815 |
| 17.09.2024 | 3,7759 | 3,7913 | 3,7716 | 3,7758 |
| 18.09.2024 | 3,7827 | 3,8117 | 3,771 | 3,782 |
| 19.09.2024 | 3,7805 | 3,7888 | 3,7679 | 3,7711 |
| 22.09.2024 | 3,7774 | 3,7842 | 3,7645 | 3,7657 |
| 23.09.2024 | 3,7719 | 3,7835 | 3,7625 | 3,7703 |
| 24.09.2024 | 3,7746 | 3,7817 | 3,7474 | 3,7642 |
| 25.09.2024 | 3,7675 | 3,7947 | 3,7604 | 3,7634 |
| 26.09.2024 | 3,7592 | 3,7782 | 3,7561 | 3,7704 |
| 29.09.2024 | 3,7755 | 3,7784 | 3,7576 | 3,7633 |
| 30.09.2024 | 3,7602 | 3,7971 | 3,7564 | 3,7683 |
| 01.10.2024 | 3,7621 | 3,7833 | 3,7565 | 3,7669 |
| 02.10.2024 | 3,7658 | 3,7795 | 3,7596 | 3,7686 |
| 03.10.2024 | 3,7632 | 3,7729 | 3,752 | 3,7545 |
| 06.10.2024 | 3,768 | 3,785 | 3,7526 | 3,7638 |
| 07.10.2024 | 3,7659 | 3,7736 | 3,7499 | 3,7619 |
| 08.10.2024 | 3,7642 | 3,7783 | 3,7525 | 3,7675 |
| 09.10.2024 | 3,768 | 3,7895 | 3,7541 | 3,7677 |
| 10.10.2024 | 3,7613 | 3,7656 | 3,7494 | 3,756 |
| 13.10.2024 | 3,752 | 3,7786 | 3,7508 | 3,7581 |
| 14.10.2024 | 3,7629 | 3,7707 | 3,7497 | 3,7697 |
| 15.10.2024 | 3,7616 | 3,7896 | 3,7536 | 3,7739 |
| 16.10.2024 | 3,7667 | 3,7957 | 3,7618 | 3,7792 |
| 17.10.2024 | 3,768 | 3,7836 | 3,7536 | 3,7707 |
| 20.10.2024 | 3,7697 | 3,7862 | 3,7641 | 3,7691 |
| 21.10.2024 | 3,7723 | 3,7816 | 3,7594 | 3,7659 |
| 22.10.2024 | 3,7693 | 3,7805 | 3,761 | 3,7647 |
| 23.10.2024 | 3,7677 | 3,7843 | 1,0083 | 3,784 |
| 24.10.2024 | 3,7786 | 3,7802 | 3,7534 | 3,7693 |
| 27.10.2024 | 3,7688 | 3,7699 | 3,7599 | 3,7617 |
| 28.10.2024 | 3,7629 | 3,7701 | 3,7477 | 3,752 |
| 29.10.2024 | 3,7506 | 3,7718 | 3,7484 | 3,7662 |
| 30.10.2024 | 3,7643 | 3,771 | 3,7554 | 3,7669 |
| 31.10.2024 | 3,7624 | 3,7662 | 3,7517 | 3,7609 |
| 03.11.2024 | 3,7554 | 3,7626 | 3,7458 | 3,7592 |
| 04.11.2024 | 3,758 | 3,7691 | 3,7551 | 3,7685 |
| 05.11.2024 | 3,7636 | 3,7788 | 3,752 | 3,7729 |
| 06.11.2024 | 3,7768 | 3,7773 | 3,7628 | 3,7688 |
| 07.11.2024 | 3,7688 | 3,7747 | 3,7442 | 3,7554 |
| 10.11.2024 | 3,769 | 3,7792 | 3,7523 | 3,7625 |
| 11.11.2024 | 3,762 | 3,7696 | 3,752 | 3,7648 |
| 12.11.2024 | 3,7656 | 3,7791 | 3,7546 | 3,7642 |
| 13.11.2024 | 3,7679 | 3,7726 | 3,7597 | 3,7709 |
| 14.11.2024 | 3,7695 | 3,7723 | 3,7324 | 3,7576 |
| 17.11.2024 | 3,7779 | 3,7845 | 3,7308 | 3,7391 |
| 18.11.2024 | 3,7456 | 3,7503 | 3,7146 | 3,7405 |
| 19.11.2024 | 3,7484 | 3,7592 | 3,7234 | 3,747 |
| 20.11.2024 | 3,7527 | 3,7595 | 3,7412 | 3,7555 |
| 21.11.2024 | 3,7557 | 3,7617 | 3,7416 | 3,751 |
| 24.11.2024 | 3,7537 | 3,7582 | 3,7415 | 3,7479 |
| 25.11.2024 | 3,7476 | 3,7496 | 3,7267 | 3,7385 |
| 26.11.2024 | 3,7392 | 3,7463 | 3,7361 | 3,7398 |
| 27.11.2024 | 3,7408 | 3,7498 | 3,7268 | 3,7477 |
| 28.11.2024 | 3,7485 | 3,7485 | 3,7326 | 3,7358 |
| 01.12.2024 | 3,7333 | 3,7491 | 3,7299 | 3,7318 |
| 02.12.2024 | 3,7321 | 3,7465 | 3,7263 | 3,7286 |
| 03.12.2024 | 3,7287 | 3,734 | 3,7189 | 3,7294 |
| 04.12.2024 | 3,7318 | 3,7336 | 3,7192 | 3,7328 |
| 05.12.2024 | 3,7333 | 3,7333 | 3,713 | 3,7167 |
| 08.12.2024 | 3,7215 | 3,7263 | 3,7115 | 3,716 |
| 09.12.2024 | 3,7175 | 3,7208 | 3,7089 | 3,7166 |
| 10.12.2024 | 3,7166 | 3,7166 | 3,7029 | 3,7136 |
| 11.12.2024 | 3,714 | 3,7162 | 3,7038 | 3,7129 |
| 12.12.2024 | 3,7095 | 3,7181 | 3,6964 | 3,6985 |
| 15.12.2024 | 3,6962 | 3,7032 | 3,6866 | 3,6971 |
| 16.12.2024 | 3,6974 | 3,6992 | 3,6832 | 3,6945 |
| 17.12.2024 | 3,6943 | 3,6963 | 3,6878 | 3,6892 |
| 18.12.2024 | 3,689 | 3,6926 | 3,6849 | 3,6894 |
| 19.12.2024 | 3,6906 | 3,6964 | 3,6684 | 3,673 |
| 22.12.2024 | 3,6632 | 3,6893 | 3,652 | 3,6893 |
| 23.12.2024 | 3,677 | 3,6775 | 3,6595 | 3,6748 |
| 24.12.2024 | 3,6864 | 3,6864 | 3,6602 | 3,6642 |
| 25.12.2024 | 3,6649 | 3,6898 | 3,6571 | 3,6715 |
| 26.12.2024 | 3,6724 | 3,6857 | 3,6578 | 3,6746 |
| 29.12.2024 | 3,6797 | 3,6824 | 3,6533 | 3,6576 |
| 30.12.2024 | 3,6571 | 3,672 | 3,6429 | 3,6561 |
| 31.12.2024 | 3,6575 | 3,6778 | 3,6521 | 3,6528 |