USDBAM
USDBAM
14:19:06
1.7057 BAM
+0.0314 (%+1.88)
Önceki Kapanış: 1.6743·
Volatilite: 2.9600
Düşük₺1.6581
Yüksek₺1.7072
Piyasa Verileri
Spot Piyasa
A:1.6548
S:1.7566
Önceki haftaya göre (WoW)
+0.95%
Önceki aya göre (MoM)
+1.53%
Yılbaşından bugüne (YTD)
+2.38%
Önceki yıla göre (YoY)
+0.31%
USDBAM: ABD Doları / Konvertibl Bosna Hersek Markı Arşiv
2018 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1,6832
KAPANIŞ 1,6838
En Düşük
DÜŞÜK 1,5792
En Yüksek
YÜKSEK 1,7474
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.04.2018 | 1,5927 | 1,5992 | 1,5893 | 1,5976 |
| 03.04.2018 | 1,5974 | 1,599 | 1,5925 | 1,5962 |
| 04.04.2018 | 1,5959 | 1,604 | 1,595 | 1,6013 |
| 05.04.2018 | 1,6016 | 1,6041 | 1,595 | 1,596 |
| 08.04.2018 | 1,5957 | 1,598 | 1,5899 | 1,591 |
| 09.04.2018 | 1,591 | 1,5931 | 1,5844 | 1,5865 |
| 10.04.2018 | 1,5857 | 1,5871 | 1,5818 | 1,5848 |
| 11.04.2018 | 1,585 | 1,5934 | 1,5834 | 1,5901 |
| 12.04.2018 | 1,5899 | 1,5923 | 1,5878 | 1,5896 |
| 15.04.2018 | 1,5902 | 1,5902 | 1,582 | 1,5832 |
| 16.04.2018 | 1,5832 | 1,5884 | 1,5792 | 1,5845 |
| 17.04.2018 | 1,5842 | 1,5876 | 1,5811 | 1,5838 |
| 18.04.2018 | 1,5835 | 1,5894 | 1,5809 | 1,5878 |
| 19.04.2018 | 1,5876 | 1,5982 | 1,5869 | 1,5949 |
| 22.04.2018 | 1,5962 | 1,6063 | 1,5952 | 1,6057 |
| 23.04.2018 | 1,6056 | 1,6085 | 1,6009 | 1,6024 |
| 24.04.2018 | 1,602 | 1,6118 | 1,6017 | 1,6118 |
| 25.04.2018 | 1,6115 | 1,6199 | 1,6066 | 1,6194 |
| 26.04.2018 | 1,6192 | 1,6254 | 1,6155 | 1,6159 |
| 29.04.2018 | 1,6163 | 1,6237 | 1,6148 | 1,6226 |
| 30.04.2018 | 1,623 | 1,6349 | 1,6221 | 1,6344 |
| 01.05.2018 | 1,6343 | 1,6418 | 1,6294 | 1,6401 |
| 02.05.2018 | 1,64 | 1,6404 | 1,6323 | 1,635 |
| 03.05.2018 | 1,6347 | 1,6454 | 1,6341 | 1,6383 |
| 06.05.2018 | 1,6389 | 1,6474 | 1,6366 | 1,6439 |
| 07.05.2018 | 1,6438 | 1,6555 | 1,642 | 1,6518 |
| 08.05.2018 | 1,6523 | 1,6578 | 1,6477 | 1,6538 |
| 09.05.2018 | 1,6543 | 1,6547 | 1,6425 | 1,645 |
| 10.05.2018 | 1,6452 | 1,648 | 1,6386 | 1,6416 |
| 13.05.2018 | 1,6414 | 1,6433 | 1,6341 | 1,6433 |
| 14.05.2018 | 1,6438 | 1,6576 | 1,6419 | 1,6556 |
| 15.05.2018 | 1,6554 | 1,6658 | 1,6537 | 1,66 |
| 16.05.2018 | 1,6596 | 1,6636 | 1,6564 | 1,6618 |
| 17.05.2018 | 1,6618 | 1,6673 | 1,6582 | 1,6654 |
| 20.05.2018 | 1,6648 | 1,6723 | 1,6618 | 1,6623 |
| 21.05.2018 | 1,6625 | 1,6665 | 1,6573 | 1,6642 |
| 22.05.2018 | 1,6639 | 1,6785 | 1,6627 | 1,6757 |
| 23.05.2018 | 1,6751 | 1,6763 | 1,6685 | 1,6723 |
| 24.05.2018 | 1,6721 | 1,6824 | 1,671 | 1,6822 |
| 27.05.2018 | 1,6777 | 1,6884 | 1,6714 | 1,686 |
| 28.05.2018 | 1,6867 | 1,7017 | 1,6844 | 1,6994 |
| 29.05.2018 | 1,6989 | 1,7016 | 1,6799 | 1,6799 |
| 30.05.2018 | 1,6803 | 1,6827 | 1,6724 | 1,6758 |
| 31.05.2018 | 1,6767 | 1,6831 | 1,6735 | 1,6809 |
| 03.06.2018 | 1,6809 | 1,6809 | 1,6692 | 1,6759 |
| 04.06.2018 | 1,6755 | 1,6809 | 1,6709 | 1,673 |
| 05.06.2018 | 1,6733 | 1,6733 | 1,6627 | 1,6647 |
| 06.06.2018 | 1,6646 | 1,6648 | 1,6558 | 1,6615 |
| 07.06.2018 | 1,6609 | 1,6707 | 1,6597 | 1,6652 |
| 10.06.2018 | 1,6647 | 1,6651 | 1,6587 | 1,6632 |
| 11.06.2018 | 1,6633 | 1,6701 | 1,6603 | 1,6688 |
| 12.06.2018 | 1,6687 | 1,6708 | 1,6615 | 1,6623 |
| 13.06.2018 | 1,6626 | 1,6931 | 1,657 | 1,6931 |
| 14.06.2018 | 1,6944 | 1,697 | 1,6861 | 1,6887 |
| 17.06.2018 | 1,6914 | 1,6945 | 1,6863 | 1,6863 |
| 18.06.2018 | 1,6867 | 1,6998 | 1,6834 | 1,6913 |
| 19.06.2018 | 1,6913 | 1,6966 | 1,6903 | 1,693 |
| 20.06.2018 | 1,6933 | 1,7025 | 1,6857 | 1,689 |
| 21.06.2018 | 1,6891 | 1,6896 | 1,679 | 1,6814 |
| 24.06.2018 | 1,6804 | 1,6852 | 1,6735 | 1,6751 |
| 25.06.2018 | 1,6748 | 1,6843 | 1,6727 | 1,6829 |
| 26.06.2018 | 1,6831 | 1,6944 | 1,6796 | 1,6925 |
| 27.06.2018 | 1,6921 | 1,6989 | 1,6901 | 1,6943 |
| 28.06.2018 | 1,6945 | 1,6957 | 1,6768 | 1,6777 |
| 01.07.2018 | 1,6771 | 1,6907 | 1,6771 | 1,6841 |
| 02.07.2018 | 1,6842 | 1,6866 | 1,6792 | 1,6811 |
| 03.07.2018 | 1,6812 | 1,685 | 1,6781 | 1,6815 |
| 04.07.2018 | 1,6814 | 1,6821 | 1,6726 | 1,6764 |
| 05.07.2018 | 1,6769 | 1,6779 | 1,6665 | 1,6693 |
| 08.07.2018 | 1,6686 | 1,6702 | 1,6626 | 1,6681 |
| 09.07.2018 | 1,6676 | 1,6763 | 1,6665 | 1,6687 |
| 10.07.2018 | 1,6701 | 1,6798 | 1,6676 | 1,6787 |
| 11.07.2018 | 1,679 | 1,682 | 1,6759 | 1,6794 |
| 12.07.2018 | 1,6794 | 1,6873 | 1,6772 | 1,6772 |
| 15.07.2018 | 1,6772 | 1,6787 | 1,6717 | 1,6736 |
| 16.07.2018 | 1,6723 | 1,682 | 1,6693 | 1,6812 |
| 17.07.2018 | 1,6809 | 1,689 | 1,6803 | 1,6836 |
| 18.07.2018 | 1,6837 | 1,6925 | 1,6801 | 1,6836 |
| 19.07.2018 | 1,6835 | 1,6849 | 1,6703 | 1,6722 |
| 22.07.2018 | 1,6712 | 1,6771 | 1,6683 | 1,6765 |
| 23.07.2018 | 1,6765 | 1,6806 | 1,6737 | 1,6778 |
| 24.07.2018 | 1,6777 | 1,6796 | 1,6705 | 1,6709 |
| 25.07.2018 | 1,6708 | 1,6836 | 1,6692 | 1,6836 |
| 26.07.2018 | 1,6835 | 1,6864 | 1,6808 | 1,6817 |
| 29.07.2018 | 1,6817 | 1,6824 | 1,6726 | 1,6744 |
| 30.07.2018 | 1,6745 | 1,6767 | 1,6691 | 1,6757 |
| 31.07.2018 | 1,6763 | 1,6814 | 1,6756 | 1,6808 |
| 01.08.2018 | 1,6809 | 1,692 | 1,68 | 1,6918 |
| 02.08.2018 | 1,6919 | 1,6951 | 1,6887 | 1,6946 |
| 05.08.2018 | 1,6941 | 1,6996 | 1,6939 | 1,6965 |
| 06.08.2018 | 1,6966 | 1,6968 | 1,6889 | 1,69 |
| 07.08.2018 | 1,6901 | 1,6932 | 1,6858 | 1,6882 |
| 08.08.2018 | 1,6879 | 1,7002 | 1,687 | 1,6999 |
| 09.08.2018 | 1,7 | 1,7208 | 1,6992 | 1,718 |
| 12.08.2018 | 1,7225 | 1,7244 | 1,7149 | 1,7181 |
| 13.08.2018 | 1,7175 | 1,7294 | 1,7152 | 1,728 |
| 14.08.2018 | 1,7279 | 1,7342 | 1,7266 | 1,7272 |
| 15.08.2018 | 1,7277 | 1,7286 | 1,7186 | 1,7232 |
| 16.08.2018 | 1,7231 | 1,7243 | 1,7128 | 1,713 |
| 19.08.2018 | 1,7133 | 1,7196 | 1,7067 | 1,7067 |
| 20.08.2018 | 1,7065 | 1,7065 | 1,69 | 1,6938 |
| 21.08.2018 | 1,694 | 1,6963 | 1,6867 | 1,6904 |
| 22.08.2018 | 1,6901 | 1,6997 | 1,6898 | 1,6978 |
| 23.08.2018 | 1,698 | 1,699 | 1,6846 | 1,6865 |
| 26.08.2018 | 1,6868 | 1,6901 | 1,6769 | 1,6781 |
| 27.08.2018 | 1,6786 | 1,6805 | 1,6718 | 1,6762 |
| 28.08.2018 | 1,6756 | 1,6818 | 1,6739 | 1,6741 |
| 29.08.2018 | 1,6743 | 1,6834 | 1,6732 | 1,6801 |
| 30.08.2018 | 1,6795 | 1,6919 | 1,6771 | 1,6885 |
| 02.09.2018 | 1,6905 | 1,6909 | 1,6857 | 1,6872 |
| 03.09.2018 | 1,6872 | 1,699 | 1,6871 | 1,6921 |
| 04.09.2018 | 1,6923 | 1,6976 | 1,6848 | 1,6851 |
| 05.09.2018 | 1,6849 | 1,6882 | 1,6821 | 1,6863 |
| 06.09.2018 | 1,6866 | 1,6967 | 1,6827 | 1,6964 |
| 09.09.2018 | 1,6969 | 1,7003 | 1,6882 | 1,6903 |
| 10.09.2018 | 1,6904 | 1,694 | 1,685 | 1,6891 |
| 11.09.2018 | 1,6888 | 1,6939 | 1,683 | 1,6858 |
| 12.09.2018 | 1,6858 | 1,6881 | 1,6753 | 1,6767 |
| 13.09.2018 | 1,6765 | 1,6866 | 1,6725 | 1,6866 |
| 16.09.2018 | 1,6859 | 1,6864 | 1,6758 | 1,6776 |
| 17.09.2018 | 1,6773 | 1,6815 | 1,6729 | 1,6798 |
| 18.09.2018 | 1,6796 | 1,6815 | 1,6732 | 1,6792 |
| 19.09.2018 | 1,6794 | 1,6796 | 1,6633 | 1,6642 |
| 20.09.2018 | 1,6644 | 1,6699 | 1,6612 | 1,6678 |
| 23.09.2018 | 1,6688 | 1,6715 | 1,6592 | 1,6685 |
| 24.09.2018 | 1,6681 | 1,6704 | 1,6625 | 1,6657 |
| 25.09.2018 | 1,6655 | 1,6711 | 1,6647 | 1,6693 |
| 26.09.2018 | 1,6694 | 1,6839 | 1,6672 | 1,6838 |
| 27.09.2018 | 1,6839 | 1,6933 | 1,6826 | 1,6892 |
| 30.09.2018 | 1,687 | 1,6948 | 1,687 | 1,6928 |
| 01.10.2018 | 1,6926 | 1,7032 | 1,6926 | 1,6975 |
| 02.10.2018 | 1,6976 | 1,708 | 1,6912 | 1,708 |
| 03.10.2018 | 1,707 | 1,7097 | 1,6994 | 1,7023 |
| 04.10.2018 | 1,7022 | 1,7059 | 1,699 | 1,7015 |
| 07.10.2018 | 1,7009 | 1,7099 | 1,7003 | 1,7057 |
| 08.10.2018 | 1,706 | 1,7143 | 1,7042 | 1,7054 |
| 09.10.2018 | 1,7054 | 1,7069 | 1,698 | 1,7019 |
| 10.10.2018 | 1,7007 | 1,7009 | 1,69 | 1,6904 |
| 11.10.2018 | 1,691 | 1,6979 | 1,6883 | 1,6958 |
| 14.10.2018 | 1,698 | 1,698 | 1,6889 | 1,6927 |
| 15.10.2018 | 1,6922 | 1,6946 | 1,6869 | 1,6935 |
| 16.10.2018 | 1,6936 | 1,7048 | 1,6926 | 1,7047 |
| 17.10.2018 | 1,7041 | 1,7115 | 1,7005 | 1,711 |
| 18.10.2018 | 1,7116 | 1,7138 | 1,7006 | 1,7021 |
| 21.10.2018 | 1,7018 | 1,7109 | 1,6972 | 1,7097 |
| 22.10.2018 | 1,7095 | 1,7132 | 1,7068 | 1,7086 |
| 23.10.2018 | 1,7085 | 1,722 | 1,7081 | 1,7206 |
| 24.10.2018 | 1,7202 | 1,7258 | 1,7148 | 1,7234 |
| 25.10.2018 | 1,7233 | 1,7289 | 1,7164 | 1,7191 |
| 28.10.2018 | 1,7199 | 1,7241 | 1,717 | 1,7231 |
| 29.10.2018 | 1,7235 | 1,7281 | 1,7217 | 1,7274 |
| 30.10.2018 | 1,7282 | 1,7336 | 1,726 | 1,7321 |
| 31.10.2018 | 1,7323 | 1,7327 | 1,7157 | 1,718 |
| 01.11.2018 | 1,7183 | 1,723 | 1,711 | 1,7211 |
| 04.11.2018 | 1,7195 | 1,7245 | 1,7158 | 1,7175 |
| 05.11.2018 | 1,7179 | 1,7201 | 1,7146 | 1,7167 |
| 06.11.2018 | 1,7169 | 1,719 | 1,7046 | 1,7132 |
| 07.11.2018 | 1,713 | 1,7259 | 1,7129 | 1,7252 |
| 08.11.2018 | 1,7252 | 1,7315 | 1,724 | 1,7295 |
| 11.11.2018 | 1,7317 | 1,7443 | 1,73 | 1,7441 |
| 12.11.2018 | 1,7468 | 1,7474 | 1,736 | 1,7368 |
| 13.11.2018 | 1,7368 | 1,7399 | 1,7288 | 1,7305 |
| 14.11.2018 | 1,7315 | 1,7381 | 1,7262 | 1,7294 |
| 15.11.2018 | 1,7296 | 1,7311 | 1,7164 | 1,717 |
| 18.11.2018 | 1,7183 | 1,7201 | 1,71 | 1,7115 |
| 19.11.2018 | 1,7116 | 1,725 | 1,7091 | 1,7238 |
| 20.11.2018 | 1,7238 | 1,7244 | 1,7167 | 1,7214 |
| 21.11.2018 | 1,7216 | 1,7217 | 1,7153 | 1,7185 |
| 22.11.2018 | 1,7184 | 1,73 | 1,7167 | 1,7296 |
| 25.11.2018 | 1,7281 | 1,73 | 1,7222 | 1,7294 |
| 26.11.2018 | 1,7293 | 1,7376 | 1,7279 | 1,7351 |
| 27.11.2018 | 1,7351 | 1,7387 | 1,722 | 1,7234 |
| 28.11.2018 | 1,7237 | 1,7264 | 1,7201 | 1,7204 |
| 29.11.2018 | 1,7206 | 1,7333 | 1,7193 | 1,7323 |
| 02.12.2018 | 1,7256 | 1,7309 | 1,7226 | 1,7281 |
| 03.12.2018 | 1,728 | 1,7301 | 1,7171 | 1,7281 |
| 04.12.2018 | 1,7282 | 1,7316 | 1,7256 | 1,728 |
| 05.12.2018 | 1,7279 | 1,7304 | 1,7184 | 1,7231 |
| 06.12.2018 | 1,7228 | 1,7248 | 1,716 | 1,7175 |
| 09.12.2018 | 1,721 | 1,7265 | 1,7134 | 1,7261 |
| 10.12.2018 | 1,7262 | 1,7331 | 1,7197 | 1,7316 |
| 11.12.2018 | 1,731 | 1,7318 | 1,7224 | 1,7233 |
| 12.12.2018 | 1,7232 | 1,7291 | 1,721 | 1,7251 |
| 13.12.2018 | 1,725 | 1,7388 | 1,7248 | 1,7339 |
| 16.12.2018 | 1,7341 | 1,7341 | 1,7258 | 1,7272 |
| 17.12.2018 | 1,7274 | 1,7284 | 1,7191 | 1,7252 |
| 18.12.2018 | 1,725 | 1,725 | 1,7139 | 1,722 |
| 19.12.2018 | 1,7223 | 1,7238 | 1,7069 | 1,7094 |
| 20.12.2018 | 1,7096 | 1,7256 | 1,7085 | 1,7253 |
| 23.12.2018 | 1,7245 | 1,7247 | 1,7142 | 1,7186 |
| 24.12.2018 | 1,7183 | 1,7239 | 1,7159 | 1,7187 |
| 25.12.2018 | 1,7197 | 1,7272 | 1,7165 | 1,7262 |
| 26.12.2018 | 1,7261 | 1,7266 | 1,7117 | 1,7136 |
| 27.12.2018 | 1,7134 | 1,7149 | 1,7086 | 1,712 |
| 30.12.2018 | 1,7124 | 1,7157 | 1,7099 | 1,7103 |
| 31.12.2018 | 1,7105 | 1,7109 | 1,6949 | 1,7089 |