USDKZT
USDKZT
19:40:01
487.77 KZT
-0.07 (%-0.01)
Önceki Kapanış: 487.84·
Volatilite: 0.18
Düşük₺487.7
Yüksek₺488.58
Piyasa Verileri
Spot Piyasa
A:487.44
S:488.1
Önceki haftaya göre (WoW)
-0.09%
Önceki aya göre (MoM)
+0.43%
Yılbaşından bugüne (YTD)
-3.81%
Önceki yıla göre (YoY)
-6.04%
USDKZT: ABD Doları / Kazakistan Tengesi Arşiv
2018 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 345,4901
KAPANIŞ 345,6678
En Düşük
DÜŞÜK 317,925
En Yüksek
YÜKSEK 383,99
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2018 | 332,725 | 332,725 | 332,725 | 332,725 |
| 02.01.2018 | 332,425 | 333,635 | 332,425 | 333,145 |
| 03.01.2018 | 333,145 | 333,145 | 331,425 | 331,945 |
| 04.01.2018 | 331,945 | 331,945 | 329,715 | 329,725 |
| 07.01.2018 | 329,965 | 330,725 | 329,845 | 330,095 |
| 08.01.2018 | 330,095 | 330,655 | 329,925 | 330,655 |
| 09.01.2018 | 330,655 | 330,725 | 330,145 | 330,295 |
| 10.01.2018 | 330,295 | 330,895 | 329,925 | 329,985 |
| 11.01.2018 | 329,985 | 329,985 | 329,075 | 329,275 |
| 14.01.2018 | 329,485 | 329,645 | 328,915 | 328,915 |
| 15.01.2018 | 328,915 | 329,135 | 327,195 | 327,535 |
| 16.01.2018 | 327,535 | 327,925 | 325,485 | 326,085 |
| 17.01.2018 | 326,085 | 326,485 | 324,385 | 324,385 |
| 18.01.2018 | 324,385 | 324,735 | 323,345 | 324,625 |
| 21.01.2018 | 325,735 | 325,835 | 323,825 | 324,135 |
| 22.01.2018 | 324,135 | 324,185 | 322,405 | 322,425 |
| 23.01.2018 | 322,425 | 322,435 | 320,425 | 320,885 |
| 24.01.2018 | 320,885 | 320,885 | 319,265 | 320,035 |
| 25.01.2018 | 320,035 | 321,265 | 319,485 | 321,235 |
| 28.01.2018 | 320,985 | 322,435 | 320,985 | 322,135 |
| 29.01.2018 | 322,135 | 322,825 | 321,635 | 321,635 |
| 30.01.2018 | 321,635 | 323,085 | 321,635 | 323,035 |
| 31.01.2018 | 323,035 | 323,035 | 322,225 | 322,335 |
| 01.02.2018 | 322,335 | 322,335 | 321,175 | 321,935 |
| 04.02.2018 | 322,485 | 322,725 | 321,925 | 322,275 |
| 05.02.2018 | 322,275 | 324,435 | 322,275 | 323,985 |
| 06.02.2018 | 323,985 | 324,015 | 323,225 | 323,385 |
| 07.02.2018 | 323,385 | 325,985 | 323,385 | 325,885 |
| 08.02.2018 | 325,625 | 327,485 | 325,625 | 327,395 |
| 11.02.2018 | 328,485 | 328,985 | 325,385 | 325,385 |
| 12.02.2018 | 325,385 | 325,625 | 322,985 | 323,685 |
| 13.02.2018 | 323,685 | 323,685 | 321,925 | 322,585 |
| 14.02.2018 | 322,585 | 322,585 | 319,915 | 320,135 |
| 15.02.2018 | 320,135 | 320,135 | 318,925 | 319,535 |
| 18.02.2018 | 319,495 | 319,495 | 318,485 | 319,235 |
| 19.02.2018 | 319,235 | 320,035 | 318,475 | 320,035 |
| 20.02.2018 | 320,035 | 320,185 | 318,985 | 319,355 |
| 21.02.2018 | 319,355 | 320,335 | 319,225 | 320,335 |
| 22.02.2018 | 320,335 | 320,335 | 318,705 | 319,885 |
| 25.02.2018 | 319,435 | 319,885 | 318,425 | 319,135 |
| 26.02.2018 | 319,135 | 319,135 | 318,285 | 318,885 |
| 27.02.2018 | 318,885 | 320,425 | 318,885 | 320,335 |
| 28.02.2018 | 320,335 | 321,755 | 320,335 | 321,755 |
| 01.03.2018 | 321,755 | 322,735 | 321,755 | 322,275 |
| 04.03.2018 | 321,625 | 322,735 | 320,685 | 320,885 |
| 05.03.2018 | 320,885 | 320,885 | 319,025 | 319,085 |
| 06.03.2018 | 319,085 | 320,985 | 319,025 | 320,785 |
| 07.03.2018 | 320,785 | 320,785 | 320,785 | 320,785 |
| 11.03.2018 | 320,485 | 321,085 | 319,625 | 321,085 |
| 12.03.2018 | 321,085 | 321,705 | 320,825 | 321,285 |
| 13.03.2018 | 321,285 | 322,085 | 321,285 | 321,985 |
| 14.03.2018 | 321,985 | 322,585 | 321,125 | 321,785 |
| 15.03.2018 | 321,785 | 322,985 | 321,785 | 322,535 |
| 18.03.2018 | 322,585 | 322,585 | 319,825 | 320,385 |
| 19.03.2018 | 320,385 | 321,025 | 319,725 | 320,625 |
| 20.03.2018 | 320,625 | 320,625 | 320,625 | 320,625 |
| 25.03.2018 | 320,885 | 320,885 | 318,425 | 319,285 |
| 26.03.2018 | 319,325 | 319,485 | 318,575 | 318,585 |
| 27.03.2018 | 318,585 | 319,525 | 318,585 | 319,085 |
| 28.03.2018 | 319,085 | 319,985 | 318,605 | 319,025 |
| 29.03.2018 | 319,025 | 319,025 | 317,925 | 318,985 |
| 01.04.2018 | 318,675 | 319,485 | 318,425 | 319,435 |
| 02.04.2018 | 319,435 | 320,525 | 319,435 | 320,325 |
| 03.04.2018 | 320,325 | 320,335 | 319,355 | 320,035 |
| 04.04.2018 | 320,035 | 320,035 | 319,325 | 319,585 |
| 05.04.2018 | 319,585 | 319,725 | 319,175 | 319,405 |
| 08.04.2018 | 319,985 | 321,985 | 319,605 | 321,985 |
| 09.04.2018 | 321,985 | 328,985 | 321,985 | 327,375 |
| 10.04.2018 | 327,375 | 331,975 | 327,375 | 330,475 |
| 11.04.2018 | 330,475 | 330,785 | 327,385 | 328,375 |
| 12.04.2018 | 328,375 | 328,375 | 326,425 | 326,885 |
| 15.04.2018 | 326,885 | 330,595 | 326,885 | 329,185 |
| 16.04.2018 | 329,185 | 329,775 | 327,505 | 328,485 |
| 17.04.2018 | 328,485 | 328,485 | 327,285 | 328,035 |
| 18.04.2018 | 327,725 | 328,035 | 325,375 | 325,485 |
| 19.04.2018 | 325,485 | 326,435 | 325,475 | 326,435 |
| 22.04.2018 | 326,435 | 327,885 | 325,425 | 327,885 |
| 23.04.2018 | 327,885 | 327,885 | 325,125 | 326,085 |
| 24.04.2018 | 326,085 | 326,975 | 324,905 | 325,985 |
| 25.04.2018 | 325,985 | 328,425 | 325,985 | 328,185 |
| 26.04.2018 | 328,325 | 328,325 | 327,175 | 327,375 |
| 30.04.2018 | 327,385 | 327,385 | 327,385 | 327,385 |
| 01.05.2018 | 327,525 | 330,525 | 327,385 | 330,485 |
| 02.05.2018 | 330,485 | 331,365 | 329,425 | 329,885 |
| 03.05.2018 | 329,885 | 330,125 | 328,325 | 329,485 |
| 08.05.2018 | 329,485 | 329,485 | 329,485 | 329,485 |
| 09.05.2018 | 328,485 | 328,985 | 326,625 | 326,985 |
| 10.05.2018 | 326,985 | 327,755 | 325,245 | 326,985 |
| 13.05.2018 | 327,755 | 328,305 | 326,985 | 328,035 |
| 14.05.2018 | 328,035 | 328,255 | 326,045 | 328,185 |
| 15.05.2018 | 328,025 | 329,525 | 328,025 | 328,985 |
| 16.05.2018 | 328,985 | 329,405 | 326,145 | 327,705 |
| 17.05.2018 | 327,575 | 328,855 | 327,575 | 328,685 |
| 20.05.2018 | 328,685 | 329,185 | 327,985 | 329,185 |
| 21.05.2018 | 329,185 | 329,475 | 326,085 | 326,565 |
| 22.05.2018 | 326,565 | 327,485 | 324,985 | 326,185 |
| 23.05.2018 | 325,885 | 325,885 | 325,885 | 325,885 |
| 24.05.2018 | 325,885 | 328,635 | 325,845 | 328,055 |
| 27.05.2018 | 327,925 | 330,055 | 327,925 | 329,635 |
| 28.05.2018 | 329,635 | 330,155 | 328,255 | 329,755 |
| 29.05.2018 | 329,755 | 331,055 | 329,485 | 329,955 |
| 30.05.2018 | 329,955 | 329,955 | 328,065 | 329,335 |
| 31.05.2018 | 329,335 | 330,985 | 329,335 | 330,885 |
| 03.06.2018 | 330,835 | 331,055 | 329,925 | 331,055 |
| 04.06.2018 | 331,055 | 331,785 | 330,885 | 331,785 |
| 05.06.2018 | 331,785 | 331,985 | 330,885 | 331,985 |
| 06.06.2018 | 331,985 | 333,645 | 330,885 | 333,645 |
| 07.06.2018 | 333,475 | 334,485 | 333,475 | 334,325 |
| 10.06.2018 | 333,485 | 333,985 | 333,225 | 333,935 |
| 11.06.2018 | 333,935 | 334,775 | 333,925 | 334,465 |
| 12.06.2018 | 334,465 | 335,985 | 334,185 | 335,985 |
| 13.06.2018 | 335,985 | 336,185 | 334,985 | 335,735 |
| 14.06.2018 | 336,285 | 336,655 | 335,625 | 336,625 |
| 17.06.2018 | 336,625 | 339,685 | 336,055 | 339,685 |
| 18.06.2018 | 339,685 | 341,085 | 338,525 | 341,085 |
| 19.06.2018 | 341,085 | 341,285 | 339,985 | 340,525 |
| 20.06.2018 | 340,525 | 341,455 | 340,435 | 341,435 |
| 21.06.2018 | 341,435 | 341,435 | 339,225 | 339,885 |
| 24.06.2018 | 339,725 | 339,885 | 338,825 | 339,185 |
| 25.06.2018 | 338,985 | 339,475 | 338,355 | 339,405 |
| 26.06.2018 | 339,405 | 341,085 | 339,355 | 340,985 |
| 27.06.2018 | 340,985 | 341,705 | 340,055 | 340,885 |
| 28.06.2018 | 340,885 | 341,475 | 339,855 | 341,235 |
| 01.07.2018 | 341,485 | 341,935 | 340,885 | 341,485 |
| 02.07.2018 | 341,485 | 343,065 | 341,485 | 342,885 |
| 03.07.2018 | 342,485 | 343,145 | 342,485 | 343,085 |
| 04.07.2018 | 343,085 | 343,685 | 342,985 | 343,685 |
| 05.07.2018 | 343,685 | 343,685 | 343,685 | 343,685 |
| 08.07.2018 | 343,885 | 343,885 | 343,885 | 343,885 |
| 09.07.2018 | 342,985 | 343,885 | 342,685 | 342,685 |
| 10.07.2018 | 342,685 | 344,265 | 341,985 | 343,785 |
| 11.07.2018 | 343,785 | 344,495 | 343,785 | 344,335 |
| 12.07.2018 | 344,335 | 344,335 | 341,885 | 342,485 |
| 15.07.2018 | 343,485 | 343,485 | 341,985 | 342,385 |
| 16.07.2018 | 342,385 | 343,595 | 342,385 | 343,485 |
| 17.07.2018 | 343,485 | 344,955 | 343,285 | 344,885 |
| 18.07.2018 | 344,885 | 346,085 | 344,685 | 346,035 |
| 19.07.2018 | 346,035 | 346,885 | 345,635 | 346,485 |
| 22.07.2018 | 346,485 | 346,485 | 345,135 | 345,385 |
| 23.07.2018 | 345,385 | 345,385 | 344,485 | 345,135 |
| 24.07.2018 | 345,135 | 346,535 | 345,135 | 346,035 |
| 25.07.2018 | 346,035 | 346,195 | 344,985 | 346,085 |
| 26.07.2018 | 346,085 | 346,835 | 344,885 | 346,835 |
| 29.07.2018 | 346,835 | 347,285 | 345,985 | 346,485 |
| 30.07.2018 | 346,485 | 347,405 | 345,485 | 347,285 |
| 31.07.2018 | 347,285 | 348,885 | 347,285 | 348,885 |
| 01.08.2018 | 348,885 | 350,125 | 348,885 | 350,085 |
| 02.08.2018 | 350,085 | 350,495 | 349,335 | 349,385 |
| 05.08.2018 | 349,985 | 349,985 | 348,285 | 348,785 |
| 06.08.2018 | 348,785 | 349,185 | 347,985 | 348,585 |
| 07.08.2018 | 348,585 | 350,985 | 347,985 | 350,985 |
| 08.08.2018 | 350,985 | 355,835 | 350,485 | 355,535 |
| 09.08.2018 | 355,535 | 357,285 | 355,535 | 357,085 |
| 12.08.2018 | 357,585 | 363,795 | 357,085 | 363,795 |
| 13.08.2018 | 363,795 | 363,995 | 361,045 | 362,995 |
| 14.08.2018 | 362,795 | 362,795 | 361,075 | 361,595 |
| 15.08.2018 | 361,595 | 362,995 | 360,145 | 360,195 |
| 16.08.2018 | 360,195 | 361,365 | 358,985 | 361,295 |
| 19.08.2018 | 361,295 | 361,295 | 359,995 | 361,095 |
| 20.08.2018 | 361,095 | 361,095 | 361,095 | 361,095 |
| 21.08.2018 | 360,995 | 362,745 | 359,895 | 361,495 |
| 22.08.2018 | 361,495 | 362,495 | 360,395 | 360,395 |
| 23.08.2018 | 360,395 | 360,995 | 360,245 | 360,645 |
| 26.08.2018 | 360,295 | 361,945 | 358,985 | 360,745 |
| 27.08.2018 | 360,745 | 361,795 | 360,745 | 361,755 |
| 28.08.2018 | 361,755 | 364,025 | 361,755 | 363,495 |
| 29.08.2018 | 363,495 | 363,495 | 363,495 | 363,495 |
| 02.09.2018 | 362,995 | 365,795 | 362,995 | 365,635 |
| 03.09.2018 | 365,635 | 368,475 | 365,635 | 368,475 |
| 04.09.2018 | 368,475 | 371,095 | 367,995 | 371,095 |
| 05.09.2018 | 371,095 | 376,495 | 371,095 | 376,495 |
| 06.09.2018 | 376,495 | 376,495 | 374,545 | 375,745 |
| 09.09.2018 | 376,995 | 380,195 | 376,995 | 379,495 |
| 10.09.2018 | 379,975 | 381,345 | 379,295 | 380,495 |
| 11.09.2018 | 380,495 | 380,495 | 377,095 | 377,295 |
| 12.09.2018 | 375,995 | 377,295 | 373,995 | 373,995 |
| 13.09.2018 | 373,995 | 374,545 | 370,995 | 370,995 |
| 16.09.2018 | 372,995 | 372,995 | 370,995 | 371,095 |
| 17.09.2018 | 371,095 | 371,495 | 366,995 | 366,995 |
| 18.09.2018 | 365,995 | 365,995 | 360,245 | 361,495 |
| 19.09.2018 | 361,495 | 361,495 | 355,885 | 356,185 |
| 20.09.2018 | 356,185 | 356,485 | 348,985 | 355,985 |
| 23.09.2018 | 355,985 | 357,185 | 352,945 | 354,135 |
| 24.09.2018 | 354,135 | 357,685 | 352,885 | 356,985 |
| 25.09.2018 | 356,985 | 360,295 | 355,985 | 360,295 |
| 26.09.2018 | 360,295 | 361,995 | 360,295 | 361,695 |
| 27.09.2018 | 361,695 | 363,945 | 359,995 | 362,995 |
| 30.09.2018 | 362,995 | 364,995 | 362,495 | 364,295 |
| 01.10.2018 | 364,295 | 364,295 | 357,485 | 363,245 |
| 02.10.2018 | 363,245 | 364,895 | 362,795 | 364,795 |
| 03.10.2018 | 364,795 | 367,995 | 364,795 | 367,995 |
| 04.10.2018 | 367,995 | 374,725 | 363,295 | 371,495 |
| 07.10.2018 | 371,995 | 373,695 | 370,995 | 372,695 |
| 08.10.2018 | 372,695 | 372,695 | 371,295 | 371,795 |
| 09.10.2018 | 371,795 | 371,795 | 367,495 | 367,495 |
| 10.10.2018 | 367,495 | 373,395 | 367,495 | 370,995 |
| 11.10.2018 | 370,495 | 371,195 | 368,895 | 370,495 |
| 14.10.2018 | 369,995 | 371,195 | 367,895 | 367,995 |
| 15.10.2018 | 367,995 | 368,145 | 365,595 | 366,415 |
| 16.10.2018 | 366,415 | 366,995 | 362,145 | 362,795 |
| 17.10.2018 | 362,795 | 365,295 | 362,795 | 364,295 |
| 18.10.2018 | 364,295 | 367,295 | 364,295 | 365,695 |
| 21.10.2018 | 365,495 | 366,295 | 364,145 | 364,495 |
| 22.10.2018 | 364,495 | 364,745 | 360,295 | 362,895 |
| 23.10.2018 | 362,895 | 367,095 | 362,895 | 366,395 |
| 24.10.2018 | 366,395 | 367,795 | 366,395 | 367,795 |
| 25.10.2018 | 367,795 | 369,095 | 367,495 | 368,495 |
| 28.10.2018 | 368,495 | 369,095 | 367,495 | 367,495 |
| 29.10.2018 | 367,495 | 368,845 | 367,495 | 368,695 |
| 30.10.2018 | 368,695 | 369,995 | 367,995 | 369,995 |
| 31.10.2018 | 369,995 | 370,895 | 369,995 | 370,495 |
| 01.11.2018 | 370,495 | 371,995 | 370,245 | 370,895 |
| 04.11.2018 | 370,895 | 372,595 | 370,895 | 371,995 |
| 05.11.2018 | 371,995 | 371,995 | 369,845 | 370,595 |
| 06.11.2018 | 370,595 | 371,795 | 370,395 | 370,495 |
| 07.11.2018 | 370,495 | 371,995 | 370,495 | 370,495 |
| 08.11.2018 | 372,495 | 373,495 | 370,495 | 372,995 |
| 11.11.2018 | 373,995 | 374,895 | 372,995 | 373,995 |
| 12.11.2018 | 373,995 | 374,645 | 373,645 | 374,645 |
| 13.11.2018 | 375,495 | 376,495 | 374,645 | 374,945 |
| 14.11.2018 | 374,945 | 374,945 | 368,495 | 368,495 |
| 15.11.2018 | 368,495 | 369,495 | 364,795 | 369,495 |
| 18.11.2018 | 369,495 | 369,495 | 366,795 | 366,89 |
| 19.11.2018 | 366,89 | 366,89 | 363,98 | 366,195 |
| 20.11.2018 | 366,19 | 368,895 | 366,19 | 368,29 |
| 21.11.2018 | 368,29 | 368,29 | 366,695 | 367,03 |
| 22.11.2018 | 367,03 | 367,495 | 365,195 | 365,99 |
| 25.11.2018 | 365,99 | 372,99 | 365,99 | 372,99 |
| 26.11.2018 | 372,99 | 374,26 | 372,15 | 372,69 |
| 27.11.2018 | 372,69 | 373,49 | 372,06 | 373,49 |
| 28.11.2018 | 373,49 | 373,49 | 370,34 | 370,99 |
| 29.11.2018 | 370,99 | 373,45 | 369,28 | 373,19 |
| 02.12.2018 | 373,19 | 373,19 | 373,19 | 373,19 |
| 03.12.2018 | 373,19 | 373,19 | 370,19 | 370,19 |
| 04.12.2018 | 370,19 | 372,36 | 370,19 | 370,44 |
| 05.12.2018 | 370,44 | 370,99 | 369,04 | 370,99 |
| 06.12.2018 | 370,99 | 371,09 | 369,91 | 370,44 |
| 09.12.2018 | 370,44 | 370,44 | 368,96 | 369,54 |
| 10.12.2018 | 369,54 | 370,67 | 369,54 | 370,35 |
| 11.12.2018 | 370,35 | 370,35 | 369,58 | 369,99 |
| 12.12.2018 | 369,99 | 370,26 | 369,735 | 370 |
| 13.12.2018 | 370 | 370,79 | 369,995 | 370,79 |
| 16.12.2018 | 370,79 | 370,79 | 370,79 | 370,79 |
| 17.12.2018 | 370,79 | 370,79 | 370,79 | 370,79 |
| 18.12.2018 | 370,79 | 373,29 | 370,79 | 370,99 |
| 19.12.2018 | 370,99 | 371,37 | 369,89 | 369,89 |
| 20.12.2018 | 369,89 | 372,86 | 369,89 | 371,44 |
| 23.12.2018 | 371,49 | 371,89 | 370,53 | 370,89 |
| 24.12.2018 | 370,89 | 371,95 | 370,38 | 371,84 |
| 25.12.2018 | 371,84 | 375,64 | 371,69 | 375,48 |
| 26.12.2018 | 375,49 | 377,36 | 373,47 | 377,29 |
| 27.12.2018 | 377,29 | 381,95 | 377,29 | 380,69 |
| 30.12.2018 | 382,34 | 383,99 | 382,34 | 383,99 |
| 31.12.2018 | 383,99 | 383,99 | 383,99 | 383,99 |