USDGEL
USDGEL
19:34:00
2.645 GEL
-0.0400 (%-1.49)
Önceki Kapanış: 2.685·
Volatilite: 1.8900
Düşük₺2.645
Yüksek₺2.695
Piyasa Verileri
Spot Piyasa
A:2.61
S:2.68
Önceki haftaya göre (WoW)
-0.19%
Önceki aya göre (MoM)
-0.94%
Yılbaşından bugüne (YTD)
-1.86%
Önceki yıla göre (YoY)
-2.76%
USDGEL: ABD Doları / Gürcistan Larisi Arşiv
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3,2175
KAPANIŞ 3,1998
En Düşük
DÜŞÜK 3,04
En Yüksek
YÜKSEK 3,4602
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 03.01.2021 | 3,284 | 3,3075 | 3,2809 | 3,27 |
| 04.01.2021 | 3,2875 | 3,3187 | 3,2875 | 3,2972 |
| 05.01.2021 | 3,3147 | 3,3147 | 3,305 | 3,29 |
| 06.01.2021 | 3,3075 | 3,311 | 3,2967 | 3,29 |
| 07.01.2021 | 3,3075 | 3,31 | 3,2967 | 3,29 |
| 10.01.2021 | 3,3075 | 3,3106 | 3,2912 | 3,3028 |
| 11.01.2021 | 3,3087 | 3,311 | 3,2865 | 3,2788 |
| 12.01.2021 | 3,2963 | 3,3107 | 3,2864 | 3,2809 |
| 13.01.2021 | 3,2984 | 3,31 | 3,269 | 3,253 |
| 14.01.2021 | 3,2705 | 3,31 | 3,2705 | 3,275 |
| 17.01.2021 | 3,2925 | 3,2975 | 3,2925 | 3,28 |
| 18.01.2021 | 3,2975 | 3,31 | 3,291 | 3,2892 |
| 19.01.2021 | 3,3067 | 3,315 | 3,2902 | 3,2882 |
| 20.01.2021 | 3,3057 | 3,3155 | 3,297 | 3,291 |
| 21.01.2021 | 3,3085 | 3,3172 | 3,292 | 3,2944 |
| 24.01.2021 | 3,3 | 3,3177 | 3,3 | 3,2954 |
| 25.01.2021 | 3,3129 | 3,3133 | 3,298 | 3,2911 |
| 26.01.2021 | 3,3086 | 3,3105 | 3,2903 | 3,2859 |
| 27.01.2021 | 3,3034 | 3,31 | 3,2894 | 3,2895 |
| 28.01.2021 | 3,307 | 3,31 | 3,2917 | 3,305 |
| 31.01.2021 | 3,3063 | 3,315 | 3,3 | 3,29 |
| 01.02.2021 | 3,3075 | 3,3132 | 3,3 | 3,295 |
| 02.02.2021 | 3,3125 | 3,322 | 3,3049 | 3,304 |
| 03.02.2021 | 3,3215 | 3,3285 | 3,3097 | 3,3065 |
| 04.02.2021 | 3,324 | 3,3307 | 3,3124 | 3,3115 |
| 07.02.2021 | 3,329 | 3,3307 | 3,315 | 3,308 |
| 08.02.2021 | 3,3255 | 3,329 | 3,3094 | 3,3061 |
| 09.02.2021 | 3,3236 | 3,3236 | 3,302 | 3,293 |
| 10.02.2021 | 3,3105 | 3,3135 | 3,2808 | 3,272 |
| 11.02.2021 | 3,2895 | 3,2994 | 3,2827 | 3,2788 |
| 14.02.2021 | 3,2963 | 3,2963 | 3,2847 | 3,2785 |
| 15.02.2021 | 3,296 | 3,3093 | 3,285 | 3,2885 |
| 16.02.2021 | 3,306 | 3,3122 | 3,2935 | 3,2944 |
| 17.02.2021 | 3,3119 | 3,313 | 3,297 | 3,2921 |
| 18.02.2021 | 3,3096 | 3,3115 | 3,2975 | 3,293 |
| 21.02.2021 | 3,3105 | 3,3196 | 3,2997 | 3,2984 |
| 22.02.2021 | 3,3159 | 3,327 | 3,3031 | 3,304 |
| 23.02.2021 | 3,3215 | 3,334 | 3,312 | 3,3078 |
| 24.02.2021 | 3,3253 | 3,3295 | 3,3179 | 3,312 |
| 25.02.2021 | 3,3295 | 3,331 | 3,317 | 3,31 |
| 28.02.2021 | 3,3275 | 3,336 | 3,315 | 3,335 |
| 01.03.2021 | 3,3295 | 3,331 | 3,3114 | 3,307 |
| 02.03.2021 | 3,3245 | 3,3256 | 3,3114 | 3,306 |
| 03.03.2021 | 3,3235 | 3,328 | 3,313 | 3,3055 |
| 04.03.2021 | 3,323 | 3,329 | 3,3114 | 3,308 |
| 07.03.2021 | 3,3255 | 3,3301 | 3,3132 | 3,3102 |
| 08.03.2021 | 3,3277 | 3,3324 | 3,3153 | 3,3026 |
| 09.03.2021 | 3,3317 | 3,3323 | 3,315 | 3,314 |
| 10.03.2021 | 3,3315 | 3,3315 | 3,316 | 3,312 |
| 11.03.2021 | 3,3295 | 3,3316 | 3,3151 | 3,3012 |
| 14.03.2021 | 3,3307 | 3,3316 | 3,3147 | 3,3132 |
| 15.03.2021 | 3,3307 | 3,3316 | 3,314 | 3,308 |
| 16.03.2021 | 3,3255 | 3,3325 | 3,315 | 3,314 |
| 17.03.2021 | 3,3315 | 3,3405 | 3,317 | 3,321 |
| 18.03.2021 | 3,3385 | 3,3405 | 3,3163 | 3,325 |
| 21.03.2021 | 3,3365 | 3,3407 | 3,3165 | 3,3199 |
| 22.03.2021 | 3,3374 | 3,3386 | 3,3175 | 3,3119 |
| 23.03.2021 | 3,3375 | 3,3425 | 3,325 | 3,3243 |
| 24.03.2021 | 3,3418 | 3,3607 | 3,33 | 3,3558 |
| 25.03.2021 | 3,3525 | 3,3732 | 3,335 | 3,3373 |
| 28.03.2021 | 3,3548 | 3,39 | 3,3512 | 3,36 |
| 29.03.2021 | 3,3793 | 3,44 | 3,3784 | 3,39 |
| 30.03.2021 | 3,4075 | 3,46 | 3,4075 | 3,4 |
| 31.03.2021 | 3,4175 | 3,4536 | 3,415 | 3,41 |
| 01.04.2021 | 3,4325 | 3,4332 | 3,4132 | 3,405 |
| 04.04.2021 | 3,4225 | 3,4422 | 3,4082 | 3,4243 |
| 05.04.2021 | 3,4418 | 3,4418 | 3,41 | 3,4243 |
| 06.04.2021 | 3,4418 | 3,4418 | 3,4101 | 3,405 |
| 07.04.2021 | 3,4225 | 3,4251 | 3,4176 | 3,407 |
| 08.04.2021 | 3,4245 | 3,4339 | 3,4175 | 3,416 |
| 11.04.2021 | 3,4335 | 3,4339 | 3,4166 | 3,4 |
| 12.04.2021 | 3,4225 | 3,43 | 3,4166 | 3,4048 |
| 13.04.2021 | 3,4223 | 3,45 | 3,4199 | 3,43 |
| 14.04.2021 | 3,4475 | 3,45 | 3,42 | 3,415 |
| 15.04.2021 | 3,4325 | 3,442 | 3,4235 | 3,418 |
| 18.04.2021 | 3,4355 | 3,445 | 3,423 | 3,425 |
| 19.04.2021 | 3,4425 | 3,4525 | 3,4339 | 3,43 |
| 20.04.2021 | 3,4475 | 3,46 | 3,4415 | 3,4331 |
| 21.04.2021 | 3,4575 | 3,46 | 3,4465 | 3,43 |
| 22.04.2021 | 3,4525 | 3,455 | 3,4465 | 3,435 |
| 25.04.2021 | 3,4525 | 3,455 | 3,4475 | 3,435 |
| 26.04.2021 | 3,4525 | 3,4575 | 3,4475 | 3,44 |
| 27.04.2021 | 3,4575 | 3,46 | 3,447 | 3,438 |
| 28.04.2021 | 3,4555 | 3,4555 | 3,4416 | 3,434 |
| 29.04.2021 | 3,4515 | 3,4602 | 3,4441 | 3,4403 |
| 02.05.2021 | 3,4578 | 3,4602 | 3,4483 | 3,4403 |
| 03.05.2021 | 3,4578 | 3,4578 | 3,433 | 3,425 |
| 04.05.2021 | 3,4425 | 3,45 | 3,436 | 3,4211 |
| 05.05.2021 | 3,4455 | 3,45 | 3,4365 | 3,43 |
| 06.05.2021 | 3,4475 | 3,45 | 3,419 | 3,422 |
| 09.05.2021 | 3,4395 | 3,45 | 3,4126 | 3,402 |
| 10.05.2021 | 3,4195 | 3,45 | 3,419 | 3,41 |
| 11.05.2021 | 3,4275 | 3,4346 | 3,4241 | 3,4171 |
| 12.05.2021 | 3,4346 | 3,4346 | 3,4156 | 3,403 |
| 13.05.2021 | 3,4205 | 3,4205 | 3,4075 | 3,4 |
| 16.05.2021 | 3,4175 | 3,4175 | 3,3895 | 3,369 |
| 17.05.2021 | 3,3935 | 3,397 | 3,3867 | 3,3663 |
| 18.05.2021 | 3,3905 | 3,3909 | 3,365 | 3,355 |
| 19.05.2021 | 3,3725 | 3,3728 | 3,3375 | 3,335 |
| 20.05.2021 | 3,3525 | 3,3525 | 3,2775 | 3,3059 |
| 23.05.2021 | 3,2775 | 3,3107 | 3,2775 | 3,29 |
| 24.05.2021 | 3,3075 | 3,3107 | 3,26 | 3,255 |
| 25.05.2021 | 3,2725 | 3,3096 | 3,265 | 3,2893 |
| 26.05.2021 | 3,3068 | 3,3096 | 3,255 | 3,24 |
| 27.05.2021 | 3,2575 | 3,28 | 3,2575 | 3,248 |
| 30.05.2021 | 3,2655 | 3,268 | 3,2517 | 3,24 |
| 31.05.2021 | 3,2575 | 3,2575 | 3,2468 | 3,235 |
| 01.06.2021 | 3,2525 | 3,2529 | 3,2143 | 3,205 |
| 02.06.2021 | 3,2225 | 3,2225 | 3,0925 | 3,08 |
| 03.06.2021 | 3,0975 | 3,165 | 3,04 | 3,12 |
| 06.06.2021 | 3,1375 | 3,175 | 3,1344 | 3,135 |
| 07.06.2021 | 3,1515 | 3,1526 | 3,13 | 3,12 |
| 08.06.2021 | 3,1375 | 3,14 | 3,1244 | 3,12 |
| 09.06.2021 | 3,1275 | 3,16 | 3,1275 | 3,155 |
| 10.06.2021 | 3,1555 | 3,18 | 3,1312 | 3,145 |
| 13.06.2021 | 3,1625 | 3,2153 | 3,1625 | 3,18 |
| 14.06.2021 | 3,1975 | 3,205 | 3,1518 | 3,1597 |
| 15.06.2021 | 3,1575 | 3,1703 | 3,1525 | 3,14 |
| 16.06.2021 | 3,1575 | 3,1653 | 3,1525 | 3,14 |
| 17.06.2021 | 3,1575 | 3,165 | 3,1575 | 3,14 |
| 20.06.2021 | 3,1575 | 3,165 | 3,1493 | 3,135 |
| 21.06.2021 | 3,1525 | 3,155 | 3,15 | 3,135 |
| 22.06.2021 | 3,1525 | 3,155 | 3,1393 | 3,125 |
| 23.06.2021 | 3,1425 | 3,1475 | 3,1398 | 3,1245 |
| 24.06.2021 | 3,142 | 3,1475 | 3,1391 | 3,1202 |
| 27.06.2021 | 3,1425 | 3,1575 | 3,14 | 3,1287 |
| 28.06.2021 | 3,145 | 3,1603 | 3,1375 | 3,12 |
| 29.06.2021 | 3,1581 | 3,1703 | 3,1375 | 3,145 |
| 30.06.2021 | 3,1625 | 3,1628 | 3,1525 | 3,14 |
| 01.07.2021 | 3,1575 | 3,1603 | 3,1475 | 3,13 |
| 04.07.2021 | 3,1475 | 3,1503 | 3,1444 | 3,13 |
| 05.07.2021 | 3,1475 | 3,15 | 3,1348 | 3,1185 |
| 06.07.2021 | 3,136 | 3,142 | 3,125 | 3,115 |
| 07.07.2021 | 3,1325 | 3,1475 | 3,125 | 3,12 |
| 08.07.2021 | 3,1375 | 3,14 | 3,1264 | 3,112 |
| 11.07.2021 | 3,1295 | 3,1375 | 3,1279 | 3,135 |
| 12.07.2021 | 3,1305 | 3,1375 | 3,1289 | 3,1128 |
| 13.07.2021 | 3,1303 | 3,1375 | 3,1239 | 3,13 |
| 14.07.2021 | 3,1325 | 3,135 | 3,12 | 3,105 |
| 15.07.2021 | 3,1225 | 3,125 | 3,1125 | 3,095 |
| 18.07.2021 | 3,1125 | 3,115 | 3,1015 | 3,088 |
| 19.07.2021 | 3,1055 | 3,1065 | 3,08 | 3,072 |
| 20.07.2021 | 3,0895 | 3,115 | 3,08 | 3,07 |
| 21.07.2021 | 3,0875 | 3,1331 | 3,0875 | 3,08 |
| 22.07.2021 | 3,0975 | 3,11 | 3,0819 | 3,07 |
| 25.07.2021 | 3,0875 | 3,096 | 3,085 | 3,072 |
| 26.07.2021 | 3,0895 | 3,096 | 3,0875 | 3,07 |
| 27.07.2021 | 3,0875 | 3,1025 | 3,0819 | 3,075 |
| 28.07.2021 | 3,0925 | 3,1231 | 3,0894 | 3,1 |
| 29.07.2021 | 3,1175 | 3,12 | 3,1044 | 3,09 |
| 01.08.2021 | 3,1075 | 3,11 | 3,085 | 3,085 |
| 02.08.2021 | 3,1025 | 3,108 | 3,1025 | 3,088 |
| 03.08.2021 | 3,1055 | 3,108 | 3,09 | 3,075 |
| 04.08.2021 | 3,0925 | 3,1075 | 3,0794 | 3,0872 |
| 05.08.2021 | 3,0825 | 3,1 | 3,0819 | 3,08 |
| 08.08.2021 | 3,0975 | 3,1021 | 3,0872 | 3,08 |
| 09.08.2021 | 3,0975 | 3,1053 | 3,0944 | 3,08 |
| 10.08.2021 | 3,1025 | 3,1053 | 3,0944 | 3,0977 |
| 11.08.2021 | 3,0975 | 3,1203 | 3,0975 | 3,1 |
| 12.08.2021 | 3,1175 | 3,12 | 3,1075 | 3,09 |
| 15.08.2021 | 3,1075 | 3,1172 | 3,0856 | 3,085 |
| 16.08.2021 | 3,1025 | 3,1214 | 3,1025 | 3,0938 |
| 17.08.2021 | 3,1175 | 3,1275 | 3,1144 | 3,1 |
| 18.08.2021 | 3,1175 | 3,1311 | 3,1144 | 3,107 |
| 19.08.2021 | 3,1245 | 3,1273 | 3,1098 | 3,095 |
| 22.08.2021 | 3,1125 | 3,115 | 3,1044 | 3,09 |
| 23.08.2021 | 3,1075 | 3,1192 | 3,1051 | 3,0978 |
| 24.08.2021 | 3,1075 | 3,1271 | 3,1075 | 3,1 |
| 25.08.2021 | 3,1175 | 3,1233 | 3,1144 | 3,1 |
| 26.08.2021 | 3,1175 | 3,12 | 3,1094 | 3,095 |
| 29.08.2021 | 3,1125 | 3,1153 | 3,1093 | 3,0948 |
| 30.08.2021 | 3,1123 | 3,115 | 3,1044 | 3,09 |
| 31.08.2021 | 3,1075 | 3,1122 | 3,1019 | 3,09 |
| 01.09.2021 | 3,1075 | 3,1105 | 3,1 | 3,09 |
| 02.09.2021 | 3,1075 | 3,115 | 3,1075 | 3,095 |
| 05.09.2021 | 3,1125 | 3,115 | 3,11 | 3,09 |
| 06.09.2021 | 3,1075 | 3,1106 | 3,1044 | 3,0878 |
| 07.09.2021 | 3,1075 | 3,111 | 3,1044 | 3,09 |
| 08.09.2021 | 3,1075 | 3,1122 | 3,1044 | 3,0908 |
| 09.09.2021 | 3,1075 | 3,1103 | 3,1044 | 3,0853 |
| 12.09.2021 | 3,1075 | 3,111 | 3,1045 | 3,09 |
| 13.09.2021 | 3,1075 | 3,1103 | 3,1025 | 3,09 |
| 14.09.2021 | 3,1075 | 3,11 | 3,0994 | 3,0838 |
| 15.09.2021 | 3,1025 | 3,1103 | 3,1 | 3,09 |
| 16.09.2021 | 3,1075 | 3,1103 | 3,1025 | 3,0858 |
| 19.09.2021 | 3,1075 | 3,11 | 3,0994 | 3,0858 |
| 20.09.2021 | 3,1025 | 3,1122 | 3,1025 | 3,09 |
| 21.09.2021 | 3,1075 | 3,1103 | 3,1039 | 3,09 |
| 22.09.2021 | 3,1075 | 3,1122 | 3,1044 | 3,09 |
| 23.09.2021 | 3,1075 | 3,1103 | 3,1044 | 3,09 |
| 26.09.2021 | 3,1075 | 3,1175 | 3,1044 | 3,095 |
| 27.09.2021 | 3,1125 | 3,12 | 3,1065 | 3,092 |
| 28.09.2021 | 3,1095 | 3,116 | 3,1035 | 3,11 |
| 29.09.2021 | 3,1095 | 3,116 | 3,1069 | 3,092 |
| 30.09.2021 | 3,1095 | 3,1472 | 3,1095 | 3,115 |
| 03.10.2021 | 3,1325 | 3,15 | 3,1291 | 3,1145 |
| 04.10.2021 | 3,132 | 3,1375 | 3,1291 | 3,115 |
| 05.10.2021 | 3,1325 | 3,146 | 3,13 | 3,122 |
| 06.10.2021 | 3,1395 | 3,142 | 3,1244 | 3,1272 |
| 07.10.2021 | 3,1275 | 3,13 | 3,1194 | 3,105 |
| 10.10.2021 | 3,1225 | 3,125 | 3,1155 | 3,098 |
| 11.10.2021 | 3,1155 | 3,1365 | 3,1155 | 3,113 |
| 12.10.2021 | 3,1305 | 3,1365 | 3,124 | 3,113 |
| 13.10.2021 | 3,1305 | 3,1358 | 3,1233 | 3,1115 |
| 14.10.2021 | 3,129 | 3,139 | 3,1233 | 3,1149 |
| 17.10.2021 | 3,1355 | 3,139 | 3,1225 | 3,11 |
| 18.10.2021 | 3,1286 | 3,1328 | 3,1244 | 3,11 |
| 19.10.2021 | 3,1275 | 3,145 | 3,1275 | 3,12 |
| 20.10.2021 | 3,1386 | 3,1402 | 3,136 | 3,12 |
| 21.10.2021 | 3,1375 | 3,1402 | 3,13 | 3,1139 |
| 24.10.2021 | 3,1315 | 3,1384 | 3,1295 | 3,1154 |
| 25.10.2021 | 3,1325 | 3,145 | 3,1325 | 3,118 |
| 26.10.2021 | 3,1355 | 3,1502 | 3,1355 | 3,13 |
| 27.10.2021 | 3,1475 | 3,1575 | 3,146 | 3,135 |
| 28.10.2021 | 3,1552 | 3,1564 | 3,1511 | 3,1345 |
| 31.10.2021 | 3,152 | 3,1675 | 3,1514 | 3,1424 |
| 01.11.2021 | 3,1625 | 3,1651 | 3,135 | 3,1369 |
| 02.11.2021 | 3,1575 | 3,165 | 3,15 | 3,14 |
| 03.11.2021 | 3,1575 | 3,17 | 3,156 | 3,14 |
| 04.11.2021 | 3,1575 | 3,165 | 3,156 | 3,14 |
| 07.11.2021 | 3,1575 | 3,1602 | 3,156 | 3,14 |
| 08.11.2021 | 3,1575 | 3,16 | 3,146 | 3,13 |
| 09.11.2021 | 3,1475 | 3,15 | 3,139 | 3,123 |
| 10.11.2021 | 3,1405 | 3,147 | 3,1405 | 3,125 |
| 11.11.2021 | 3,1425 | 3,1595 | 3,14 | 3,1348 |
| 14.11.2021 | 3,1475 | 3,15 | 3,1475 | 3,13 |
| 15.11.2021 | 3,1475 | 3,153 | 3,135 | 3,125 |
| 16.11.2021 | 3,1425 | 3,1451 | 3,1315 | 3,1129 |
| 17.11.2021 | 3,1355 | 3,1375 | 3,117 | 3,1 |
| 18.11.2021 | 3,1175 | 3,12 | 3,11 | 3,095 |
| 21.11.2021 | 3,1125 | 3,1175 | 3,1098 | 3,0945 |
| 22.11.2021 | 3,112 | 3,1149 | 3,1085 | 3,092 |
| 23.11.2021 | 3,1095 | 3,115 | 3,1084 | 3,0899 |
| 24.11.2021 | 3,1105 | 3,113 | 3,1075 | 3,09 |
| 25.11.2021 | 3,11 | 3,11 | 3,09 | 3,0719 |
| 28.11.2021 | 3,0925 | 3,1002 | 3,083 | 3,0769 |
| 29.11.2021 | 3,0925 | 3,1275 | 3,0925 | 3,105 |
| 30.11.2021 | 3,1225 | 3,13 | 3,12 | 3,105 |
| 01.12.2021 | 3,1225 | 3,125 | 3,1162 | 3,0974 |
| 02.12.2021 | 3,1175 | 3,1202 | 3,106 | 3,0869 |
| 05.12.2021 | 3,1075 | 3,11 | 3,0859 | 3,0669 |
| 06.12.2021 | 3,0875 | 3,1 | 3,0859 | 3,075 |
| 07.12.2021 | 3,0925 | 3,1125 | 3,0925 | 3,085 |
| 08.12.2021 | 3,1025 | 3,1056 | 3,0959 | 3,08 |
| 09.12.2021 | 3,1 | 3,1002 | 3,0884 | 3,075 |
| 12.12.2021 | 3,0925 | 3,0975 | 3,0898 | 3,0714 |
| 13.12.2021 | 3,092 | 3,0975 | 3,0849 | 3,0669 |
| 14.12.2021 | 3,0855 | 3,0975 | 3,0849 | 3,074 |
| 15.12.2021 | 3,0915 | 3,0975 | 3,0859 | 3,0689 |
| 16.12.2021 | 3,0875 | 3,0902 | 3,08 | 3,0669 |
| 19.12.2021 | 3,0825 | 3,0975 | 3,0825 | 3,075 |
| 20.12.2021 | 3,0925 | 3,0951 | 3,0875 | 3,0739 |
| 21.12.2021 | 3,0875 | 3,0936 | 3,08 | 3,065 |
| 22.12.2021 | 3,0903 | 3,0917 | 3,0759 | 3,0569 |
| 23.12.2021 | 3,0775 | 3,08 | 3,066 | 3,05 |
| 26.12.2021 | 3,0675 | 3,085 | 3,0675 | 3,055 |
| 27.12.2021 | 3,0725 | 3,0912 | 3,071 | 3,07 |
| 28.12.2021 | 3,0875 | 3,1002 | 3,0875 | 3,075 |
| 29.12.2021 | 3,0925 | 3,1002 | 3,0899 | 3,0748 |
| 30.12.2021 | 3,0923 | 3,095 | 3,0815 | 3,085 |