USDCZK
USDCZK
17:36:51
21.1005 Kč
-0.0329 (%-0.16)
Önceki Kapanış: 21.1334·
Volatilite: 0.5800
Düşük₺21.0991
Yüksek₺21.2216
Piyasa Verileri
Spot Piyasa
A:21.0455
S:21.1556
Önceki haftaya göre (WoW)
+1.09%
Önceki aya göre (MoM)
+1.33%
Yılbaşından bugüne (YTD)
+2.60%
Önceki yıla göre (YoY)
-2.39%
USDCZK: ABD Doları / Çek Korunası Arşiv
2018 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 21,7461
KAPANIŞ 21,7498
En Düşük
DÜŞÜK 20,1
En Yüksek
YÜKSEK 23,137
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2018 | 21,284 | 21,289 | 21,11 | 21,1555 |
| 02.01.2018 | 21,1531 | 21,2955 | 21,1135 | 21,24 |
| 03.01.2018 | 21,241 | 21,253 | 21,091 | 21,1432 |
| 04.01.2018 | 21,1675 | 21,275 | 21,112 | 21,1948 |
| 07.01.2018 | 21,2387 | 21,388 | 21,1654 | 21,3435 |
| 08.01.2018 | 21,3421 | 21,45 | 21,32 | 21,4069 |
| 09.01.2018 | 21,4086 | 21,44 | 21,2834 | 21,3778 |
| 10.01.2018 | 21,3775 | 21,424 | 21,1681 | 21,1965 |
| 11.01.2018 | 21,196 | 21,218 | 20,927 | 20,9307 |
| 14.01.2018 | 20,9139 | 20,936 | 20,7625 | 20,8107 |
| 15.01.2018 | 20,8109 | 20,931 | 20,7036 | 20,735 |
| 16.01.2018 | 20,7248 | 20,863 | 20,6454 | 20,7892 |
| 17.01.2018 | 20,7918 | 20,862 | 20,6645 | 20,72 |
| 18.01.2018 | 20,7192 | 20,795 | 20,663 | 20,7738 |
| 21.01.2018 | 20,7131 | 20,802 | 20,701 | 20,722 |
| 22.01.2018 | 20,7226 | 20,805 | 20,6357 | 20,6554 |
| 23.01.2018 | 20,6558 | 20,667 | 20,4365 | 20,4718 |
| 24.01.2018 | 20,4713 | 20,511 | 20,2252 | 20,4377 |
| 25.01.2018 | 20,4347 | 20,5045 | 20,2969 | 20,3743 |
| 28.01.2018 | 20,3725 | 20,536 | 20,3501 | 20,4415 |
| 29.01.2018 | 20,4413 | 20,537 | 20,331 | 20,432 |
| 30.01.2018 | 20,421 | 20,434 | 20,2607 | 20,3591 |
| 31.01.2018 | 20,3598 | 20,411 | 20,1099 | 20,1121 |
| 01.02.2018 | 20,119 | 20,304 | 20,1 | 20,2399 |
| 04.02.2018 | 20,2833 | 20,363 | 20,2045 | 20,356 |
| 05.02.2018 | 20,356 | 20,5015 | 20,284 | 20,3823 |
| 06.02.2018 | 20,39 | 20,616 | 20,3235 | 20,5992 |
| 07.02.2018 | 20,5998 | 20,7345 | 20,523 | 20,7179 |
| 08.02.2018 | 20,726 | 20,81 | 20,6115 | 20,7411 |
| 11.02.2018 | 20,7265 | 20,74 | 20,6148 | 20,6481 |
| 12.02.2018 | 20,6481 | 20,685 | 20,5046 | 20,5292 |
| 13.02.2018 | 20,5309 | 20,6899 | 20,3305 | 20,3413 |
| 14.02.2018 | 20,34 | 20,3965 | 20,2532 | 20,2674 |
| 15.02.2018 | 20,2687 | 20,454 | 20,183 | 20,4309 |
| 18.02.2018 | 20,43 | 20,483 | 20,3635 | 20,3934 |
| 19.02.2018 | 20,393 | 20,562 | 20,379 | 20,5375 |
| 20.02.2018 | 20,5375 | 20,636 | 20,5037 | 20,6253 |
| 21.02.2018 | 20,629 | 20,699 | 20,495 | 20,5714 |
| 22.02.2018 | 20,58 | 20,646 | 20,539 | 20,617 |
| 25.02.2018 | 20,623 | 20,6744 | 20,5466 | 20,6043 |
| 26.02.2018 | 20,6054 | 20,814 | 20,5445 | 20,8005 |
| 27.02.2018 | 20,8002 | 20,857 | 20,762 | 20,8285 |
| 28.02.2018 | 20,8281 | 20,915 | 20,725 | 20,7439 |
| 01.03.2018 | 20,7423 | 20,758 | 20,551 | 20,5776 |
| 04.03.2018 | 20,555 | 20,7096 | 20,529 | 20,5972 |
| 05.03.2018 | 20,6014 | 20,624 | 20,4355 | 20,4736 |
| 06.03.2018 | 20,474 | 20,537 | 20,417 | 20,481 |
| 07.03.2018 | 20,4817 | 20,681 | 20,4252 | 20,6329 |
| 08.03.2018 | 20,6327 | 20,7442 | 20,62 | 20,7019 |
| 11.03.2018 | 20,6715 | 20,7285 | 20,621 | 20,6383 |
| 12.03.2018 | 20,636 | 20,668 | 20,5371 | 20,577 |
| 13.03.2018 | 20,579 | 20,624 | 20,5277 | 20,5698 |
| 14.03.2018 | 20,582 | 20,667 | 20,537 | 20,6385 |
| 15.03.2018 | 20,638 | 20,748 | 20,6003 | 20,6765 |
| 18.03.2018 | 20,6829 | 20,749 | 20,5585 | 20,614 |
| 19.03.2018 | 20,615 | 20,78 | 20,558 | 20,7665 |
| 20.03.2018 | 20,7677 | 20,779 | 20,5555 | 20,5868 |
| 21.03.2018 | 20,596 | 20,69 | 20,505 | 20,658 |
| 22.03.2018 | 20,654 | 20,66 | 20,5477 | 20,577 |
| 25.03.2018 | 20,5818 | 20,606 | 20,422 | 20,4387 |
| 26.03.2018 | 20,4483 | 20,587 | 20,3938 | 20,55 |
| 27.03.2018 | 20,541 | 20,702 | 20,511 | 20,6874 |
| 28.03.2018 | 20,686 | 20,7068 | 20,594 | 20,6439 |
| 29.03.2018 | 20,645 | 20,654 | 20,511 | 20,556 |
| 01.04.2018 | 20,5841 | 20,662 | 20,5465 | 20,615 |
| 02.04.2018 | 20,628 | 20,692 | 20,509 | 20,6365 |
| 03.04.2018 | 20,6372 | 20,666 | 20,5585 | 20,6274 |
| 04.04.2018 | 20,6305 | 20,751 | 20,594 | 20,6886 |
| 05.04.2018 | 20,701 | 20,768 | 20,642 | 20,6544 |
| 08.04.2018 | 20,6444 | 20,698 | 20,5495 | 20,582 |
| 09.04.2018 | 20,581 | 20,619 | 20,4662 | 20,4795 |
| 10.04.2018 | 20,49 | 20,526 | 20,419 | 20,4825 |
| 11.04.2018 | 20,483 | 20,577 | 20,4455 | 20,5315 |
| 12.04.2018 | 20,541 | 20,572 | 20,4925 | 20,5187 |
| 15.04.2018 | 20,5181 | 20,542 | 20,3807 | 20,4065 |
| 16.04.2018 | 20,413 | 20,5085 | 20,349 | 20,447 |
| 17.04.2018 | 20,433 | 20,489 | 20,395 | 20,4545 |
| 18.04.2018 | 20,439 | 20,557 | 20,417 | 20,5225 |
| 19.04.2018 | 20,517 | 20,724 | 20,499 | 20,6379 |
| 22.04.2018 | 20,6604 | 20,853 | 20,6276 | 20,8217 |
| 23.04.2018 | 20,82 | 20,883 | 20,7765 | 20,8025 |
| 24.04.2018 | 20,8292 | 20,947 | 20,7715 | 20,9372 |
| 25.04.2018 | 20,944 | 21,077 | 20,8579 | 21,04 |
| 26.04.2018 | 21,048 | 21,135 | 20,989 | 20,9922 |
| 29.04.2018 | 21,011 | 21,213 | 20,977 | 21,201 |
| 30.04.2018 | 21,1885 | 21,5019 | 21,173 | 21,417 |
| 01.05.2018 | 21,414 | 21,458 | 21,2576 | 21,4321 |
| 02.05.2018 | 21,4313 | 21,434 | 21,2472 | 21,2705 |
| 03.05.2018 | 21,2909 | 21,422 | 21,224 | 21,289 |
| 06.05.2018 | 21,314 | 21,454 | 21,269 | 21,408 |
| 07.05.2018 | 21,4096 | 21,601 | 21,377 | 21,5555 |
| 08.05.2018 | 21,5636 | 21,671 | 21,4862 | 21,5815 |
| 09.05.2018 | 21,589 | 21,611 | 21,3315 | 21,385 |
| 10.05.2018 | 21,366 | 21,436 | 21,3035 | 21,3469 |
| 13.05.2018 | 21,3415 | 21,3975 | 21,2255 | 21,378 |
| 14.05.2018 | 21,3772 | 21,662 | 21,3365 | 21,6035 |
| 15.05.2018 | 21,6032 | 21,723 | 21,5111 | 21,616 |
| 16.05.2018 | 21,615 | 21,733 | 21,55 | 21,6932 |
| 17.05.2018 | 21,706 | 21,8375 | 21,6235 | 21,7745 |
| 20.05.2018 | 21,7866 | 21,9029 | 21,7616 | 21,7845 |
| 21.05.2018 | 21,7868 | 21,865 | 21,6789 | 21,7995 |
| 22.05.2018 | 21,808 | 22,115 | 21,774 | 22,0515 |
| 23.05.2018 | 22,042 | 22,0876 | 21,9487 | 22,0011 |
| 24.05.2018 | 21,9997 | 22,162 | 21,9812 | 22,087 |
| 27.05.2018 | 22,0141 | 22,178 | 21,9135 | 22,1411 |
| 28.05.2018 | 22,13 | 22,522 | 22,102 | 22,471 |
| 29.05.2018 | 22,466 | 22,524 | 22,131 | 22,1595 |
| 30.05.2018 | 22,1551 | 22,206 | 21,983 | 22,086 |
| 31.05.2018 | 22,09 | 22,2176 | 22,0045 | 22,1267 |
| 03.06.2018 | 22,1431 | 22,151 | 21,881 | 21,9734 |
| 04.06.2018 | 21,9745 | 22,018 | 21,8472 | 21,8717 |
| 05.06.2018 | 21,864 | 21,8938 | 21,7464 | 21,8009 |
| 06.06.2018 | 21,806 | 21,863 | 21,6463 | 21,8395 |
| 07.06.2018 | 21,8392 | 22,032 | 21,8015 | 21,8849 |
| 10.06.2018 | 21,9039 | 21,9195 | 21,6992 | 21,7645 |
| 11.06.2018 | 21,759 | 21,901 | 21,6968 | 21,8659 |
| 12.06.2018 | 21,8687 | 21,9227 | 21,7705 | 21,7859 |
| 13.06.2018 | 21,7978 | 22,2785 | 21,6745 | 22,27 |
| 14.06.2018 | 22,263 | 22,334 | 22,1125 | 22,1486 |
| 17.06.2018 | 22,1895 | 22,259 | 22,138 | 22,1823 |
| 18.06.2018 | 22,179 | 22,425 | 22,1418 | 22,3006 |
| 19.06.2018 | 22,301 | 22,37 | 22,241 | 22,3261 |
| 20.06.2018 | 22,3255 | 22,557 | 22,208 | 22,2952 |
| 21.06.2018 | 22,2916 | 22,311 | 22,0697 | 22,1281 |
| 24.06.2018 | 22,1199 | 22,267 | 22,0709 | 22,1365 |
| 25.06.2018 | 22,1325 | 22,28 | 22,087 | 22,2427 |
| 26.06.2018 | 22,2402 | 22,504 | 22,0702 | 22,4554 |
| 27.06.2018 | 22,4567 | 22,5674 | 22,3748 | 22,4186 |
| 28.06.2018 | 22,4188 | 22,449 | 22,213 | 22,2385 |
| 01.07.2018 | 22,2354 | 22,526 | 22,2236 | 22,416 |
| 02.07.2018 | 22,412 | 22,456 | 22,3375 | 22,4045 |
| 03.07.2018 | 22,411 | 22,424 | 22,3 | 22,338 |
| 04.07.2018 | 22,3434 | 22,3595 | 22,124 | 22,1956 |
| 05.07.2018 | 22,189 | 22,21 | 22,0308 | 22,054 |
| 08.07.2018 | 22,0414 | 22,058 | 21,9243 | 22,0006 |
| 09.07.2018 | 22,006 | 22,186 | 21,974 | 22,0092 |
| 10.07.2018 | 21,998 | 22,251 | 21,991 | 22,2207 |
| 11.07.2018 | 22,2194 | 22,2845 | 22,1411 | 22,2068 |
| 12.07.2018 | 22,2134 | 22,336 | 22,146 | 22,1565 |
| 15.07.2018 | 22,1606 | 22,184 | 22,068 | 22,0802 |
| 16.07.2018 | 22,0808 | 22,213 | 22,0186 | 22,1729 |
| 17.07.2018 | 22,175 | 22,287 | 22,16 | 22,2025 |
| 18.07.2018 | 22,2065 | 22,401 | 22,162 | 22,271 |
| 19.07.2018 | 22,273 | 22,3 | 22,0378 | 22,064 |
| 22.07.2018 | 22,0705 | 22,156 | 22,0084 | 22,0769 |
| 23.07.2018 | 22,0765 | 22,162 | 21,9175 | 21,9745 |
| 24.07.2018 | 21,9868 | 22,047 | 21,829 | 21,8552 |
| 25.07.2018 | 21,854 | 22,039 | 21,793 | 22,03 |
| 26.07.2018 | 22,0224 | 22,071 | 21,965 | 21,995 |
| 29.07.2018 | 21,9788 | 22,016 | 21,84 | 21,8635 |
| 30.07.2018 | 21,8623 | 21,899 | 21,783 | 21,889 |
| 31.07.2018 | 21,8798 | 21,957 | 21,8551 | 21,9479 |
| 01.08.2018 | 21,9463 | 22,169 | 21,924 | 22,1564 |
| 02.08.2018 | 22,163 | 22,24 | 22,0841 | 22,1493 |
| 05.08.2018 | 22,1711 | 22,251 | 22,1542 | 22,1968 |
| 06.08.2018 | 22,196 | 22,214 | 22,0547 | 22,0659 |
| 07.08.2018 | 22,0655 | 22,118 | 21,9945 | 22,048 |
| 08.08.2018 | 22,0522 | 22,208 | 21,997 | 22,206 |
| 09.08.2018 | 22,205 | 22,5393 | 22,172 | 22,469 |
| 12.08.2018 | 22,5576 | 22,64 | 22,445 | 22,5785 |
| 13.08.2018 | 22,5865 | 22,717 | 22,4653 | 22,6528 |
| 14.08.2018 | 22,647 | 22,843 | 22,603 | 22,716 |
| 15.08.2018 | 22,7125 | 22,736 | 22,5346 | 22,6236 |
| 16.08.2018 | 22,627 | 22,649 | 22,4375 | 22,4663 |
| 19.08.2018 | 22,454 | 22,569 | 22,4102 | 22,4193 |
| 20.08.2018 | 22,3965 | 22,424 | 22,1855 | 22,2476 |
| 21.08.2018 | 22,2464 | 22,289 | 22,1312 | 22,185 |
| 22.08.2018 | 22,1833 | 22,328 | 22,166 | 22,3139 |
| 23.08.2018 | 22,3192 | 22,3379 | 22,124 | 22,1595 |
| 26.08.2018 | 22,1716 | 22,213 | 21,9809 | 22,0274 |
| 27.08.2018 | 22,021 | 22,055 | 21,913 | 21,9845 |
| 28.08.2018 | 21,9838 | 22,105 | 21,9679 | 21,9771 |
| 29.08.2018 | 21,9795 | 22,131 | 21,958 | 22,0796 |
| 30.08.2018 | 22,0835 | 22,258 | 22,026 | 22,202 |
| 02.09.2018 | 22,2 | 22,2269 | 22,115 | 22,1489 |
| 03.09.2018 | 22,1475 | 22,328 | 22,1463 | 22,2184 |
| 04.09.2018 | 22,2189 | 22,316 | 22,113 | 22,1282 |
| 05.09.2018 | 22,1307 | 22,1814 | 22,0623 | 22,131 |
| 06.09.2018 | 22,1272 | 22,24 | 22,046 | 22,2317 |
| 09.09.2018 | 22,2511 | 22,2995 | 22,0779 | 22,1245 |
| 10.09.2018 | 22,1234 | 22,172 | 22,0135 | 22,0989 |
| 11.09.2018 | 22,098 | 22,171 | 21,9443 | 22,0096 |
| 12.09.2018 | 22,0088 | 22,0555 | 21,8074 | 21,821 |
| 13.09.2018 | 21,808 | 21,918 | 21,7511 | 21,9023 |
| 16.09.2018 | 21,9115 | 21,919 | 21,7578 | 21,7804 |
| 17.09.2018 | 21,775 | 21,8385 | 21,7039 | 21,7997 |
| 18.09.2018 | 21,8015 | 21,874 | 21,708 | 21,863 |
| 19.09.2018 | 21,8559 | 21,874 | 21,6645 | 21,7135 |
| 20.09.2018 | 21,7116 | 21,819 | 21,6321 | 21,789 |
| 23.09.2018 | 21,7863 | 21,8455 | 21,6796 | 21,801 |
| 24.09.2018 | 21,8001 | 21,8435 | 21,7055 | 21,762 |
| 25.09.2018 | 21,7562 | 21,891 | 21,7185 | 21,844 |
| 26.09.2018 | 21,8435 | 22,0735 | 21,803 | 22,0556 |
| 27.09.2018 | 22,0676 | 22,247 | 22,02 | 22,2011 |
| 30.09.2018 | 22,1784 | 22,336 | 22,1611 | 22,2949 |
| 01.10.2018 | 22,2485 | 22,478 | 22,2471 | 22,3365 |
| 02.10.2018 | 22,343 | 22,4365 | 22,2409 | 22,4109 |
| 03.10.2018 | 22,416 | 22,481 | 22,3345 | 22,3859 |
| 04.10.2018 | 22,3851 | 22,454 | 22,2963 | 22,3525 |
| 07.10.2018 | 22,3641 | 22,4899 | 22,3342 | 22,4335 |
| 08.10.2018 | 22,435 | 22,6 | 22,417 | 22,468 |
| 09.10.2018 | 22,468 | 22,5131 | 22,4015 | 22,4693 |
| 10.10.2018 | 22,47 | 22,479 | 22,255 | 22,2715 |
| 11.10.2018 | 22,2737 | 22,366 | 22,2332 | 22,304 |
| 14.10.2018 | 22,3445 | 22,359 | 22,219 | 22,2995 |
| 15.10.2018 | 22,303 | 22,335 | 22,221 | 22,318 |
| 16.10.2018 | 22,318 | 22,502 | 22,295 | 22,468 |
| 17.10.2018 | 22,4745 | 22,618 | 22,4234 | 22,5889 |
| 18.10.2018 | 22,5945 | 22,625 | 22,4318 | 22,4588 |
| 21.10.2018 | 22,466 | 22,572 | 22,3786 | 22,5359 |
| 22.10.2018 | 22,5365 | 22,59 | 22,482 | 22,5221 |
| 23.10.2018 | 22,48 | 22,7255 | 22,4455 | 22,7055 |
| 24.10.2018 | 22,7045 | 22,781 | 22,5868 | 22,7395 |
| 25.10.2018 | 22,7431 | 22,816 | 22,6153 | 22,6391 |
| 28.10.2018 | 22,66 | 22,762 | 22,6189 | 22,753 |
| 29.10.2018 | 22,755 | 22,847 | 22,716 | 22,8205 |
| 30.10.2018 | 22,8214 | 22,954 | 22,806 | 22,919 |
| 31.10.2018 | 22,9158 | 22,9485 | 22,6078 | 22,6398 |
| 01.11.2018 | 22,661 | 22,708 | 22,5116 | 22,6624 |
| 04.11.2018 | 22,642 | 22,7563 | 22,591 | 22,6236 |
| 05.11.2018 | 22,6235 | 22,685 | 22,5947 | 22,6444 |
| 06.11.2018 | 22,6445 | 22,693 | 22,4833 | 22,6155 |
| 07.11.2018 | 22,623 | 22,791 | 22,5901 | 22,7795 |
| 08.11.2018 | 22,7806 | 22,931 | 22,756 | 22,8725 |
| 11.11.2018 | 22,8749 | 23,105 | 22,867 | 23,0822 |
| 12.11.2018 | 23,0831 | 23,137 | 22,9812 | 22,9984 |
| 13.11.2018 | 23,0011 | 23,0847 | 22,9053 | 22,9826 |
| 14.11.2018 | 22,9908 | 23,0647 | 22,877 | 22,9455 |
| 15.11.2018 | 22,9415 | 22,983 | 22,744 | 22,7818 |
| 18.11.2018 | 22,7945 | 22,82 | 22,7 | 22,7311 |
| 19.11.2018 | 22,7303 | 22,9217 | 22,6807 | 22,8941 |
| 20.11.2018 | 22,8943 | 22,906 | 22,7598 | 22,8454 |
| 21.11.2018 | 22,8453 | 22,8543 | 22,7348 | 22,7965 |
| 22.11.2018 | 22,7972 | 22,9122 | 22,7596 | 22,8703 |
| 25.11.2018 | 22,8408 | 22,8963 | 22,728 | 22,8726 |
| 26.11.2018 | 22,8717 | 23,0064 | 22,857 | 22,9435 |
| 27.11.2018 | 22,9422 | 23,0524 | 22,7903 | 22,8221 |
| 28.11.2018 | 22,8214 | 22,8875 | 22,752 | 22,7965 |
| 29.11.2018 | 22,7959 | 22,9926 | 22,7701 | 22,9534 |
| 02.12.2018 | 22,8558 | 22,9263 | 22,7929 | 22,8584 |
| 03.12.2018 | 22,8583 | 22,9084 | 22,6982 | 22,87 |
| 04.12.2018 | 22,8704 | 22,9235 | 22,7774 | 22,837 |
| 05.12.2018 | 22,8369 | 22,8935 | 22,7041 | 22,7322 |
| 06.12.2018 | 22,7326 | 22,7837 | 22,6457 | 22,6662 |
| 09.12.2018 | 22,7236 | 22,7927 | 22,5975 | 22,7791 |
| 10.12.2018 | 22,7774 | 22,8858 | 22,6711 | 22,8277 |
| 11.12.2018 | 22,8276 | 22,859 | 22,6974 | 22,7315 |
| 12.12.2018 | 22,7271 | 22,7913 | 22,6727 | 22,7244 |
| 13.12.2018 | 22,7215 | 22,9013 | 22,686 | 22,8213 |
| 16.12.2018 | 22,8294 | 22,8524 | 22,6987 | 22,7249 |
| 17.12.2018 | 22,7252 | 22,7408 | 22,5889 | 22,6538 |
| 18.12.2018 | 22,6593 | 22,676 | 22,5042 | 22,6547 |
| 19.12.2018 | 22,6541 | 22,6664 | 22,4242 | 22,5061 |
| 20.12.2018 | 22,506 | 22,7685 | 22,4632 | 22,7539 |
| 23.12.2018 | 22,7438 | 22,7598 | 22,6278 | 22,6849 |
| 24.12.2018 | 22,6955 | 22,7643 | 22,6586 | 22,7405 |
| 25.12.2018 | 22,74 | 22,8443 | 22,6422 | 22,8139 |
| 26.12.2018 | 22,8129 | 22,8315 | 22,5345 | 22,5861 |
| 27.12.2018 | 22,5798 | 22,6299 | 22,4591 | 22,4931 |
| 30.12.2018 | 22,4996 | 22,5512 | 22,4292 | 22,4607 |
| 31.12.2018 | 22,4597 | 22,483 | 22,4174 | 22,4628 |