TRYRUB
TRYRUB
15:50:01
1.58255 ₽
+0.00375 (%+0.24)
Önceki Kapanış: 1.5788·
Volatilite: 2.26000
Düşük₺1.55615
Yüksek₺1.59125
Piyasa Verileri
Spot Piyasa
A:1.58205
S:1.58305
Önceki haftaya göre (WoW)
+0.88%
Önceki aya göre (MoM)
+1.38%
Yılbaşından bugüne (YTD)
-14.48%
Önceki yıla göre (YoY)
-20.33%
TRYRUB: Türk Lirası / Rus Rublesi Arşiv
2020 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 9,8213
KAPANIŞ 9,8196
En Düşük
DÜŞÜK 9,0342
En Yüksek
YÜKSEK 10,3359
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 10.08.2020 | 10,0751 | 10,1724 | 10,0281 | 10,1425 |
| 11.08.2020 | 10,1261 | 10,2051 | 9,9815 | 10,0442 |
| 12.08.2020 | 10,0351 | 10,0857 | 9,9157 | 9,927 |
| 13.08.2020 | 9,9448 | 9,9706 | 9,8576 | 9,9074 |
| 16.08.2020 | 9,899 | 9,994 | 9,8488 | 9,9711 |
| 17.08.2020 | 9,9801 | 10,0015 | 9,8629 | 9,9059 |
| 18.08.2020 | 9,9197 | 10,143 | 9,8707 | 10,0482 |
| 19.08.2020 | 10,0568 | 10,1456 | 10,0045 | 10,1112 |
| 20.08.2020 | 10,1189 | 10,3359 | 10,0655 | 10,1984 |
| 23.08.2020 | 10,2375 | 10,2691 | 10,0548 | 10,1036 |
| 24.08.2020 | 10,1143 | 10,2333 | 10,0634 | 10,1771 |
| 25.08.2020 | 10,1724 | 10,3295 | 10,1549 | 10,2691 |
| 26.08.2020 | 10,2659 | 10,287 | 10,1662 | 10,1812 |
| 27.08.2020 | 10,1875 | 10,2312 | 10,0868 | 10,1015 |
| 30.08.2020 | 10,1 | 10,1978 | 10,009 | 10,0589 |
| 31.08.2020 | 10,0508 | 10,0934 | 9,9626 | 9,9791 |
| 01.09.2020 | 9,987 | 10,2554 | 9,9631 | 10,1926 |
| 02.09.2020 | 10,2156 | 10,2512 | 10,0654 | 10,1251 |
| 03.09.2020 | 10,1245 | 10,1973 | 10,069 | 10,1348 |
| 06.09.2020 | 10,1389 | 10,2208 | 10,0832 | 10,1518 |
| 07.09.2020 | 10,1528 | 10,2386 | 10,1323 | 10,1823 |
| 08.09.2020 | 10,1797 | 10,213 | 10,0417 | 10,0508 |
| 09.09.2020 | 10,0498 | 10,1179 | 10,02 | 10,0776 |
| 10.09.2020 | 10,0857 | 10,1056 | 10,003 | 10,0195 |
| 13.09.2020 | 10,015 | 10,0807 | 9,9542 | 10,0619 |
| 14.09.2020 | 10,0604 | 10,0812 | 9,99 | 10,003 |
| 15.09.2020 | 10,006 | 10,067 | 9,9646 | 9,9756 |
| 16.09.2020 | 9,9815 | 10,0336 | 9,9335 | 9,9532 |
| 17.09.2020 | 9,9582 | 10,0236 | 9,8883 | 10,0236 |
| 20.09.2020 | 10,0311 | 10,0791 | 9,9463 | 9,992 |
| 21.09.2020 | 9,9995 | 10,0382 | 9,8888 | 9,9379 |
| 22.09.2020 | 9,9211 | 10,0105 | 9,8805 | 9,9985 |
| 23.09.2020 | 9,9995 | 10,1828 | 9,929 | 10,0939 |
| 24.09.2020 | 10,1112 | 10,277 | 10,0543 | 10,1994 |
| 27.09.2020 | 10,1849 | 10,2265 | 9,9501 | 10,1358 |
| 28.09.2020 | 10,124 | 10,1926 | 10,0331 | 10,1158 |
| 29.09.2020 | 10,122 | 10,2203 | 9,9985 | 10,0447 |
| 30.09.2020 | 10,0553 | 10,1204 | 9,9418 | 9,9418 |
| 01.10.2020 | 9,9335 | 10,1817 | 9,8991 | 10,0801 |
| 04.10.2020 | 10,0975 | 10,1528 | 10,0326 | 10,0553 |
| 05.10.2020 | 10,0619 | 10,1471 | 9,99 | 10,0599 |
| 06.10.2020 | 10,0573 | 10,0746 | 9,8809 | 9,8907 |
| 07.10.2020 | 9,9088 | 9,9261 | 9,7253 | 9,7276 |
| 08.10.2020 | 9,7409 | 9,7958 | 9,6871 | 9,7694 |
| 11.10.2020 | 9,7886 | 9,8189 | 9,712 | 9,7457 |
| 12.10.2020 | 9,7452 | 9,8174 | 9,7087 | 9,7295 |
| 13.10.2020 | 9,7267 | 9,8751 | 9,6862 | 9,8295 |
| 14.10.2020 | 9,8319 | 9,8941 | 9,7809 | 9,8102 |
| 15.10.2020 | 9,8411 | 9,877 | 9,79 | 9,8203 |
| 18.10.2020 | 9,814 | 9,8966 | 9,78 | 9,8966 |
| 19.10.2020 | 9,8707 | 9,8946 | 9,8073 | 9,8285 |
| 20.10.2020 | 9,8179 | 9,8683 | 9,7847 | 9,8116 |
| 21.10.2020 | 9,8198 | 9,9766 | 9,6177 | 9,6497 |
| 22.10.2020 | 9,6367 | 9,6717 | 9,5479 | 9,5698 |
| 25.10.2020 | 9,5662 | 9,5914 | 9,3954 | 9,4447 |
| 26.10.2020 | 9,4536 | 9,4603 | 9,3353 | 9,4349 |
| 27.10.2020 | 9,4202 | 9,626 | 9,305 | 9,5712 |
| 28.10.2020 | 9,5534 | 9,5915 | 9,2606 | 9,5134 |
| 29.10.2020 | 9,517 | 9,5584 | 9,223 | 9,5229 |
| 01.11.2020 | 9,5206 | 9,6344 | 9,1438 | 9,5397 |
| 02.11.2020 | 9,542 | 9,5818 | 9,2842 | 9,4233 |
| 03.11.2020 | 9,4246 | 9,4594 | 9,1798 | 9,1988 |
| 04.11.2020 | 9,1984 | 9,3616 | 9,1033 | 9,1345 |
| 05.11.2020 | 9,1353 | 9,2073 | 9,0342 | 9,0922 |
| 08.11.2020 | 9,0876 | 9,6209 | 9,0728 | 9,4724 |
| 09.11.2020 | 9,4755 | 9,4877 | 9,132 | 9,3826 |
| 10.11.2020 | 9,3804 | 9,9123 | 9,3114 | 9,8888 |
| 11.11.2020 | 9,88 | 10,0908 | 9,7785 | 10,0589 |
| 12.11.2020 | 10,0609 | 10,1823 | 9,9212 | 10,072 |
| 15.11.2020 | 10,072 | 10,1523 | 9,8547 | 9,8932 |
| 16.11.2020 | 9,8893 | 9,9626 | 9,8208 | 9,9079 |
| 17.11.2020 | 9,9074 | 9,9152 | 9,721 | 9,8556 |
| 18.11.2020 | 9,8493 | 10,1667 | 9,8247 | 10,0725 |
| 19.11.2020 | 10,0786 | 10,1502 | 9,8966 | 10,0005 |
| 22.11.2020 | 9,9741 | 10,0065 | 9,5411 | 9,653 |
| 23.11.2020 | 9,6549 | 9,6665 | 9,3866 | 9,4269 |
| 24.11.2020 | 9,4264 | 9,568 | 9,4198 | 9,4895 |
| 25.11.2020 | 9,4913 | 9,6311 | 9,4724 | 9,6149 |
| 26.11.2020 | 9,6177 | 9,7776 | 9,591 | 9,739 |
| 29.11.2020 | 9,7168 | 9,8102 | 9,6535 | 9,7561 |
| 30.11.2020 | 9,7523 | 9,7814 | 9,6196 | 9,6866 |
| 01.12.2020 | 9,6829 | 9,7272 | 9,5311 | 9,5484 |
| 02.12.2020 | 9,5493 | 9,6177 | 9,4949 | 9,5836 |
| 03.12.2020 | 9,5831 | 9,6052 | 9,438 | 9,4805 |
| 06.12.2020 | 9,4805 | 9,5229 | 9,3673 | 9,434 |
| 07.12.2020 | 9,4335 | 9,4746 | 9,3245 | 9,3959 |
| 08.12.2020 | 9,3985 | 9,4634 | 9,3436 | 9,4291 |
| 09.12.2020 | 9,4317 | 9,4407 | 9,2242 | 9,2558 |
| 10.12.2020 | 9,2584 | 9,3532 | 9,1353 | 9,295 |
| 13.12.2020 | 9,2851 | 9,4406 | 9,1857 | 9,41 |
| 14.12.2020 | 9,4082 | 9,4478 | 9,3258 | 9,3506 |
| 15.12.2020 | 9,3532 | 9,4594 | 9,3149 | 9,3967 |
| 16.12.2020 | 9,3945 | 9,4886 | 9,3655 | 9,4594 |
| 17.12.2020 | 9,4549 | 9,6534 | 9,4255 | 9,6052 |
| 20.12.2020 | 9,5956 | 9,8343 | 9,5402 | 9,7843 |
| 21.12.2020 | 9,7809 | 9,9241 | 9,7295 | 9,9108 |
| 22.12.2020 | 9,9093 | 9,9384 | 9,7862 | 9,8136 |
| 23.12.2020 | 9,8107 | 9,8732 | 9,7064 | 9,7652 |
| 24.12.2020 | 9,758 | 9,8464 | 9,7026 | 9,7571 |
| 27.12.2020 | 9,7671 | 9,9661 | 9,7135 | 9,9025 |
| 28.12.2020 | 9,9039 | 10,0387 | 9,8547 | 9,9945 |
| 29.12.2020 | 9,997 | 10,1849 | 9,9281 | 10,0822 |
| 30.12.2020 | 10,0832 | 10,1626 | 9,9241 | 9,9701 |
| 31.12.2020 | 9,9736 | 9,9845 | 9,9202 | 9,9612 |