TRYRUB
TRYRUB
13:20:00
1.5788 ₽
0.00303 (%0.19)
Önceki Kapanış: 1.5788·
Volatilite: 2.26
Düşük₺1.54425
Yüksek₺1.59125
Piyasa Verileri
Spot Piyasa
A:1.58118
S:1.58248
Önceki haftaya göre (WoW)
+0.84%
Önceki aya göre (MoM)
+1.33%
Yılbaşından bugüne (YTD)
-14.52%
Önceki yıla göre (YoY)
-20.37%
TRYRUB: Türk Lirası / Rus Rublesi Arşiv
2026 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1,7225
KAPANIŞ 1,7215
En Düşük
DÜŞÜK 1,5396
En Yüksek
YÜKSEK 1,9642
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2026 | 1,8355 | 1,8737 | 1,83 | 1,8648 |
| 04.01.2026 | 1,8657 | 1,9107 | 1,8589 | 1,8797 |
| 05.01.2026 | 1,8787 | 1,9108 | 1,8734 | 1,8781 |
| 06.01.2026 | 1,8742 | 1,8818 | 1,8712 | 1,8713 |
| 07.01.2026 | 1,8708 | 1,881 | 1,8618 | 1,8655 |
| 08.01.2026 | 1,8599 | 1,8651 | 1,8176 | 1,8324 |
| 11.01.2026 | 1,832 | 1,8372 | 1,8075 | 1,8122 |
| 12.01.2026 | 1,8135 | 1,8307 | 1,8135 | 1,8241 |
| 13.01.2026 | 1,8244 | 1,8389 | 1,8148 | 1,818 |
| 14.01.2026 | 1,8178 | 1,822 | 1,8111 | 1,8128 |
| 15.01.2026 | 1,8085 | 1,8145 | 1,792 | 1,8082 |
| 18.01.2026 | 1,8053 | 1,8106 | 1,7924 | 1,7924 |
| 19.01.2026 | 1,7915 | 1,8226 | 1,7909 | 1,8022 |
| 20.01.2026 | 1,8027 | 1,8029 | 1,7618 | 1,7718 |
| 21.01.2026 | 1,7756 | 1,7869 | 1,7379 | 1,7557 |
| 22.01.2026 | 1,7529 | 1,768 | 1,7414 | 1,7415 |
| 25.01.2026 | 1,7413 | 1,7647 | 1,7399 | 1,7647 |
| 26.01.2026 | 1,7635 | 1,7718 | 1,7542 | 1,7648 |
| 27.01.2026 | 1,7613 | 1,7655 | 1,7488 | 1,7639 |
| 28.01.2026 | 1,7636 | 1,7636 | 1,7301 | 1,7499 |
| 29.01.2026 | 1,7481 | 1,7588 | 1,7268 | 1,7468 |
| 01.02.2026 | 1,7472 | 1,7783 | 1,7469 | 1,7646 |
| 02.02.2026 | 1,7641 | 1,7724 | 1,7593 | 1,7709 |
| 03.02.2026 | 1,7703 | 1,7703 | 1,77 | 1,77 |
| 04.02.2026 | 1,7635 | 1,7644 | 1,7481 | 1,763 |
| 05.02.2026 | 1,7597 | 1,7878 | 1,7547 | 1,7661 |
| 08.02.2026 | 1,766 | 1,7793 | 1,766 | 1,7664 |
| 09.02.2026 | 1,7664 | 1,7764 | 1,7659 | 1,771 |
| 10.02.2026 | 1,7708 | 1,7733 | 1,764 | 1,767 |
| 11.02.2026 | 1,7667 | 1,7723 | 1,7593 | 1,7694 |
| 12.02.2026 | 1,7659 | 1,7697 | 1,7507 | 1,7528 |
| 15.02.2026 | 1,7529 | 1,7611 | 1,7489 | 1,7564 |
| 16.02.2026 | 1,7556 | 1,7582 | 1,7473 | 1,7473 |
| 17.02.2026 | 1,7461 | 1,7558 | 1,7391 | 1,7539 |
| 18.02.2026 | 1,7537 | 1,7569 | 1,744 | 1,754 |
| 19.02.2026 | 1,7508 | 1,7606 | 1,7474 | 1,7505 |
| 22.02.2026 | 1,7506 | 1,7637 | 1,7476 | 1,752 |
| 23.02.2026 | 1,7533 | 1,7605 | 1,7264 | 1,7473 |
| 24.02.2026 | 1,7468 | 1,7615 | 1,7193 | 1,7478 |
| 25.02.2026 | 1,7476 | 1,7686 | 1,7375 | 1,7518 |
| 26.02.2026 | 1,7493 | 1,7712 | 1,7335 | 1,7593 |
| 01.03.2026 | 1,7581 | 1,7677 | 1,7478 | 1,763 |
| 02.03.2026 | 1,7625 | 1,7625 | 1,7621 | 1,7621 |
| 03.03.2026 | 1,7656 | 1,788 | 1,7611 | 1,7714 |
| 04.03.2026 | 1,771 | 1,8028 | 1,7703 | 1,7948 |
| 05.03.2026 | 1,7904 | 1,8102 | 1,7873 | 1,7927 |
| 08.03.2026 | 1,7927 | 1,8081 | 1,7658 | 1,792 |
| 09.03.2026 | 1,7835 | 1,8129 | 1,7758 | 1,7961 |
| 10.03.2026 | 1,7942 | 1,7988 | 1,7782 | 1,7958 |
| 11.03.2026 | 1,7951 | 1,824 | 1,7832 | 1,8094 |
| 12.03.2026 | 1,8052 | 1,8342 | 1,8047 | 1,8204 |
| 15.03.2026 | 1,8153 | 1,8475 | 1,8153 | 1,8456 |
| 16.03.2026 | 1,8451 | 1,882 | 1,8443 | 1,8727 |
| 17.03.2026 | 1,868 | 1,9102 | 1,868 | 1,9047 |
| 18.03.2026 | 1,8968 | 1,9642 | 1,8958 | 1,9466 |
| 19.03.2026 | 1,948 | 1,9497 | 1,8797 | 1,8797 |
| 22.03.2026 | 1,8784 | 1,8803 | 1,8447 | 1,8598 |
| 23.03.2026 | 1,8531 | 1,8675 | 1,8116 | 1,8176 |
| 24.03.2026 | 1,8163 | 1,8362 | 1,8163 | 1,8266 |
| 25.03.2026 | 1,8267 | 1,8589 | 1,826 | 1,8347 |
| 26.03.2026 | 1,8323 | 1,8431 | 1,8021 | 1,8343 |
| 29.03.2026 | 1,8353 | 1,8426 | 1,822 | 1,8297 |
| 30.03.2026 | 1,8287 | 1,8375 | 1,8239 | 1,8299 |
| 31.03.2026 | 1,8285 | 1,8288 | 1,8075 | 1,81 |
| 01.04.2026 | 1,8071 | 1,8229 | 1,8051 | 1,8082 |
| 02.04.2026 | 1,8037 | 1,8134 | 1,7898 | 1,793 |
| 05.04.2026 | 1,7939 | 1,7939 | 1,7677 | 1,7704 |
| 06.04.2026 | 1,7714 | 1,7776 | 1,7503 | 1,7557 |
| 07.04.2026 | 1,7581 | 1,7676 | 1,752 | 1,7622 |
| 08.04.2026 | 1,764 | 1,7643 | 1,7288 | 1,7395 |
| 09.04.2026 | 1,7394 | 1,7478 | 1,6806 | 1,7252 |
| 12.04.2026 | 1,7271 | 1,7271 | 1,6962 | 1,7037 |
| 13.04.2026 | 1,7018 | 1,7172 | 1,6714 | 1,6909 |
| 14.04.2026 | 1,6879 | 1,6988 | 1,6687 | 1,6988 |
| 15.04.2026 | 1,6992 | 1,7119 | 1,6852 | 1,7061 |
| 16.04.2026 | 1,703 | 1,7081 | 1,6871 | 1,6931 |
| 19.04.2026 | 1,6935 | 1,6954 | 1,6707 | 1,671 |
| 20.04.2026 | 1,6705 | 1,6734 | 1,6519 | 1,6728 |
| 21.04.2026 | 1,6709 | 1,679 | 1,6661 | 1,6712 |
| 22.04.2026 | 1,6717 | 1,6869 | 1,6528 | 1,6852 |
| 23.04.2026 | 1,6853 | 1,6881 | 1,6713 | 1,6735 |
| 26.04.2026 | 1,6727 | 1,6781 | 1,6585 | 1,664 |
| 27.04.2026 | 1,6633 | 1,6782 | 1,6552 | 1,6689 |
| 28.04.2026 | 1,6684 | 1,6767 | 1,6611 | 1,6655 |
| 29.04.2026 | 1,6612 | 1,6678 | 1,6561 | 1,6578 |
| 30.04.2026 | 1,6598 | 1,6617 | 1,6562 | 1,6591 |
| 03.05.2026 | 1,6591 | 1,6761 | 1,6535 | 1,6728 |
| 04.05.2026 | 1,6733 | 1,694 | 1,6665 | 1,67 |
| 05.05.2026 | 1,6695 | 1,6756 | 1,6487 | 1,6559 |
| 06.05.2026 | 1,6543 | 1,682 | 1,6438 | 1,6472 |
| 07.05.2026 | 1,6448 | 1,6491 | 1,6348 | 1,6382 |
| 10.05.2026 | 1,6371 | 1,6421 | 1,6222 | 1,6226 |
| 11.05.2026 | 1,6232 | 1,6385 | 1,6216 | 1,6265 |
| 12.05.2026 | 1,6257 | 1,6303 | 1,6113 | 1,621 |
| 13.05.2026 | 1,6204 | 1,6233 | 1,5976 | 1,6109 |
| 14.05.2026 | 1,6098 | 1,6146 | 1,5952 | 1,5992 |
| 17.05.2026 | 1,6063 | 1,6083 | 1,5818 | 1,5899 |
| 18.05.2026 | 1,5899 | 1,5968 | 1,5601 | 1,5619 |
| 19.05.2026 | 1,5618 | 1,5689 | 1,5479 | 1,5687 |
| 20.05.2026 | 1,5684 | 1,5695 | 1,5515 | 1,5627 |
| 21.05.2026 | 1,5572 | 1,5842 | 1,5452 | 1,5507 |
| 24.05.2026 | 1,5576 | 1,5765 | 1,5396 | 1,5669 |
| 25.05.2026 | 1,5614 | 1,5721 | 1,5566 | 1,5675 |
| 26.05.2026 | 1,5687 | 1,5687 | 1,5444 | 1,5512 |
| 27.05.2026 | 1,548 | 1,5652 | 1,5423 | 1,5493 |
| 28.05.2026 | 1,55 | 1,5792 | 1,5464 | 1,561 |
| 31.05.2026 | 1,5555 | 1,5821 | 1,5486 | 1,5681 |
| 01.06.2026 | 1,5671 | 1,608 | 1,5666 | 1,5894 |
| 02.06.2026 | 1,5892 | 1,6089 | 1,5811 | 1,6062 |
| 03.06.2026 | 1,6057 | 1,6261 | 1,5754 | 1,5942 |
| 04.06.2026 | 1,5926 | 1,6139 | 1,586 | 1,603 |
| 07.06.2026 | 1,6018 | 1,6054 | 1,5842 | 1,5842 |
| 08.06.2026 | 1,5837 | 1,5837 | 1,549 | 1,5607 |
| 09.06.2026 | 1,5619 | 1,5735 | 1,5506 | 1,567 |
| 10.06.2026 | 1,5661 | 1,5701 | 1,5559 | 1,5658 |
| 11.06.2026 | 1,5638 | 1,5799 | 1,5604 | 1,5687 |
| 14.06.2026 | 1,5678 | 1,5778 | 1,5443 | 1,5597 |
| 15.06.2026 | 1,5623 | 1,5831 | 1,5447 | 1,574 |
| 16.06.2026 | 1,5696 | 1,5812 | 1,5567 | 1,574 |
| 17.06.2026 | 1,5701 | 1,5857 | 1,5695 | 1,5788 |
| 18.06.2026 | 1,5802 | 1,5913 | 1,5562 | 1,5818 |