USDRON
USDRON
17:16:44
4.5712 lei
+0.0012 (%+0.03)
Önceki Kapanış: 4.57·
Volatilite: 0.4400
Düşük₺4.5662
Yüksek₺4.5861
Piyasa Verileri
Spot Piyasa
A:4.5689
S:4.5737
Önceki haftaya göre (WoW)
+0.98%
Önceki aya göre (MoM)
+1.52%
Yılbaşından bugüne (YTD)
+5.42%
Önceki yıla göre (YoY)
+4.36%
USDRON: ABD Doları / Romen Leyi Arşiv
2026 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4,3963
KAPANIŞ 4,3975
En Düşük
DÜŞÜK 3,8765
En Yüksek
YÜKSEK 4,5861
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2026 | 4,3394 | 4,3447 | 4,3279 | 4,3402 |
| 04.01.2026 | 4,3408 | 4,3637 | 4,3381 | 4,3396 |
| 05.01.2026 | 4,3397 | 4,3552 | 4,3327 | 4,3543 |
| 06.01.2026 | 4,3542 | 4,3597 | 4,3488 | 4,3551 |
| 07.01.2026 | 4,3553 | 4,3687 | 4,352 | 4,3658 |
| 08.01.2026 | 4,3658 | 4,3802 | 4,3615 | 4,3766 |
| 11.01.2026 | 4,3743 | 4,3768 | 4,3505 | 4,3624 |
| 12.01.2026 | 4,3623 | 4,3758 | 4,3582 | 4,3716 |
| 13.01.2026 | 4,3716 | 4,3746 | 4,364 | 4,3697 |
| 14.01.2026 | 4,3696 | 4,3909 | 4,3679 | 4,3855 |
| 15.01.2026 | 4,3856 | 4,3924 | 4,3776 | 4,387 |
| 18.01.2026 | 4,3918 | 4,3963 | 4,371 | 4,3732 |
| 19.01.2026 | 4,3731 | 4,3776 | 4,3273 | 4,3457 |
| 20.01.2026 | 4,3458 | 4,3632 | 4,3392 | 4,3594 |
| 21.01.2026 | 4,36 | 4,3647 | 4,3325 | 4,3339 |
| 22.01.2026 | 4,3337 | 4,343 | 4,308 | 4,3097 |
| 25.01.2026 | 4,3007 | 4,3062 | 4,2804 | 4,2893 |
| 26.01.2026 | 4,2892 | 4,3005 | 4,2188 | 4,2357 |
| 27.01.2026 | 4,2358 | 4,2834 | 4,2291 | 4,2657 |
| 28.01.2026 | 4,2655 | 4,2809 | 4,2476 | 4,2606 |
| 29.01.2026 | 4,2604 | 4,2979 | 4,2571 | 4,2979 |
| 01.02.2026 | 4,2992 | 4,3268 | 4,291 | 4,3212 |
| 02.02.2026 | 4,3213 | 4,325 | 4,3068 | 4,3099 |
| 03.02.2026 | 4,31 | 4,3139 | 4,3059 | 4,3071 |
| 04.02.2026 | 4,312 | 4,3246 | 4,3085 | 4,323 |
| 05.02.2026 | 4,323 | 4,3276 | 4,3059 | 4,3069 |
| 08.02.2026 | 4,3092 | 4,3132 | 4,2684 | 4,2727 |
| 09.02.2026 | 4,2727 | 4,2836 | 4,2686 | 4,2806 |
| 10.02.2026 | 4,2807 | 4,302 | 4,2682 | 4,2875 |
| 11.02.2026 | 4,2873 | 4,295 | 4,2815 | 4,2892 |
| 12.02.2026 | 4,2892 | 4,2999 | 4,2861 | 4,2895 |
| 15.02.2026 | 4,2891 | 4,3012 | 4,2887 | 4,2983 |
| 16.02.2026 | 4,2984 | 4,3169 | 4,2982 | 4,3002 |
| 17.02.2026 | 4,3002 | 4,3237 | 4,2973 | 4,3233 |
| 18.02.2026 | 4,3232 | 4,3412 | 4,3153 | 4,3308 |
| 19.02.2026 | 4,3309 | 4,3402 | 4,3172 | 4,3248 |
| 22.02.2026 | 4,323 | 4,3289 | 3,8765 | 4,3225 |
| 23.02.2026 | 4,3226 | 4,3302 | 4,3196 | 4,326 |
| 24.02.2026 | 4,326 | 4,3279 | 4,3108 | 4,3133 |
| 25.02.2026 | 4,3133 | 4,327 | 4,3052 | 4,3171 |
| 26.02.2026 | 4,3171 | 4,3222 | 4,308 | 4,3129 |
| 01.03.2026 | 4,3221 | 4,367 | 4,3193 | 4,3597 |
| 02.03.2026 | 4,3598 | 4,3612 | 4,3562 | 4,3591 |
| 03.03.2026 | 4,3752 | 4,4037 | 4,3706 | 4,3756 |
| 04.03.2026 | 4,3757 | 4,4037 | 4,3729 | 4,387 |
| 05.03.2026 | 4,3871 | 4,4119 | 4,3806 | 4,3866 |
| 08.03.2026 | 4,3974 | 4,4276 | 4,3801 | 4,3805 |
| 09.03.2026 | 4,3803 | 4,3912 | 4,363 | 4,3835 |
| 10.03.2026 | 4,3836 | 4,403 | 4,3676 | 4,4002 |
| 11.03.2026 | 4,4002 | 4,4257 | 4,3973 | 4,4253 |
| 12.03.2026 | 4,4247 | 4,4651 | 4,4182 | 4,4626 |
| 15.03.2026 | 4,4597 | 4,464 | 4,4204 | 4,4278 |
| 16.03.2026 | 4,4279 | 4,4423 | 4,4107 | 4,413 |
| 17.03.2026 | 4,4138 | 4,4473 | 4,4081 | 4,4466 |
| 18.03.2026 | 4,446 | 4,4541 | 4,3854 | 4,3957 |
| 19.03.2026 | 4,3958 | 4,4212 | 4,3929 | 4,4021 |
| 22.03.2026 | 4,4041 | 4,4397 | 4,3771 | 4,3882 |
| 23.03.2026 | 4,3881 | 4,4074 | 4,3813 | 4,3895 |
| 24.03.2026 | 4,3893 | 4,4088 | 4,3802 | 4,4074 |
| 25.03.2026 | 4,4074 | 4,4239 | 4,4027 | 4,4206 |
| 26.03.2026 | 4,4204 | 4,4327 | 4,4129 | 4,4288 |
| 29.03.2026 | 4,4285 | 4,4553 | 4,4249 | 4,448 |
| 30.03.2026 | 4,4481 | 4,4534 | 4,4091 | 4,4128 |
| 31.03.2026 | 4,4126 | 4,4126 | 4,3836 | 4,3973 |
| 01.04.2026 | 4,3983 | 4,429 | 4,3924 | 4,4173 |
| 02.04.2026 | 4,4171 | 4,4263 | 4,4133 | 4,425 |
| 05.04.2026 | 4,4241 | 4,4299 | 4,4047 | 4,4167 |
| 06.04.2026 | 4,4165 | 4,4234 | 4,39 | 4,3935 |
| 07.04.2026 | 4,393 | 4,393 | 4,3455 | 4,3677 |
| 08.04.2026 | 4,3678 | 4,3717 | 4,3434 | 4,3528 |
| 09.04.2026 | 4,3522 | 4,3605 | 4,3352 | 4,3418 |
| 12.04.2026 | 4,35 | 4,363 | 4,3241 | 4,3277 |
| 13.04.2026 | 4,3279 | 4,3293 | 4,3107 | 4,3153 |
| 14.04.2026 | 4,316 | 4,3246 | 4,3107 | 4,3139 |
| 15.04.2026 | 4,3141 | 4,3324 | 4,3055 | 4,3252 |
| 16.04.2026 | 4,3253 | 4,3328 | 4,3035 | 4,3324 |
| 19.04.2026 | 4,3365 | 4,344 | 4,3247 | 4,3256 |
| 20.04.2026 | 4,326 | 4,3486 | 4,3251 | 4,34 |
| 21.04.2026 | 4,3395 | 4,3493 | 4,3329 | 4,3473 |
| 22.04.2026 | 4,3488 | 4,3631 | 4,3452 | 4,3582 |
| 23.04.2026 | 4,3576 | 4,3623 | 4,3394 | 4,3407 |
| 26.04.2026 | 4,3434 | 4,3474 | 4,3328 | 4,3419 |
| 27.04.2026 | 4,3421 | 4,3615 | 4,3391 | 4,3504 |
| 28.04.2026 | 4,3503 | 4,3748 | 4,3477 | 4,3698 |
| 29.04.2026 | 4,3697 | 4,4397 | 4,3647 | 4,4276 |
| 30.04.2026 | 4,428 | 4,4436 | 4,4175 | 4,4434 |
| 03.05.2026 | 4,438 | 4,4468 | 4,423 | 4,4429 |
| 04.05.2026 | 4,4432 | 4,481 | 4,4387 | 4,4801 |
| 05.05.2026 | 4,4803 | 4,486 | 4,4525 | 4,4821 |
| 06.05.2026 | 4,4821 | 4,4891 | 4,468 | 4,489 |
| 07.05.2026 | 4,4882 | 4,4888 | 4,4254 | 4,4254 |
| 10.05.2026 | 4,4354 | 4,4448 | 4,4156 | 4,4189 |
| 11.05.2026 | 4,4191 | 4,443 | 4,4169 | 4,4315 |
| 12.05.2026 | 4,4327 | 4,4532 | 4,4288 | 4,4456 |
| 13.05.2026 | 4,4456 | 4,4586 | 4,4368 | 4,4576 |
| 14.05.2026 | 4,4578 | 4,4896 | 4,446 | 4,446 |
| 17.05.2026 | 4,479 | 4,486 | 4,4669 | 4,469 |
| 18.05.2026 | 4,4697 | 4,5114 | 4,4667 | 4,505 |
| 19.05.2026 | 4,5051 | 4,5192 | 4,4974 | 4,507 |
| 20.05.2026 | 4,507 | 4,529 | 4,5035 | 4,5153 |
| 21.05.2026 | 4,5131 | 4,5281 | 4,5111 | 4,522 |
| 24.05.2026 | 4,5145 | 4,5145 | 4,4966 | 4,5019 |
| 25.05.2026 | 4,5026 | 4,5114 | 4,4912 | 4,5037 |
| 26.05.2026 | 4,5041 | 4,5134 | 4,4925 | 4,5119 |
| 27.05.2026 | 4,5116 | 4,5272 | 4,4995 | 4,5024 |
| 28.05.2026 | 4,5018 | 4,5132 | 4,4938 | 4,5028 |
| 31.05.2026 | 4,5046 | 4,5254 | 4,4978 | 4,5112 |
| 01.06.2026 | 4,5107 | 4,5269 | 4,5048 | 4,5197 |
| 02.06.2026 | 4,5189 | 4,5338 | 4,5175 | 4,5322 |
| 03.06.2026 | 4,5319 | 4,5338 | 4,5151 | 4,5278 |
| 04.06.2026 | 4,527 | 4,5561 | 4,5045 | 4,5544 |
| 07.06.2026 | 4,5563 | 4,5597 | 4,5372 | 4,5457 |
| 08.06.2026 | 4,5444 | 4,5473 | 4,524 | 4,5382 |
| 09.06.2026 | 4,5372 | 4,5434 | 4,5257 | 4,5399 |
| 10.06.2026 | 4,5395 | 4,5542 | 4,5203 | 4,5241 |
| 11.06.2026 | 4,5244 | 4,5327 | 4,5167 | 4,5267 |
| 14.06.2026 | 4,5251 | 4,5251 | 4,5027 | 4,5167 |
| 15.06.2026 | 4,5162 | 4,5244 | 4,5 | 4,5045 |
| 16.06.2026 | 4,5039 | 4,5605 | 4,503 | 4,5517 |
| 17.06.2026 | 4,5515 | 4,5751 | 4,5389 | 4,57 |
| 18.06.2026 | 4,5695 | 4,5861 | 4,5662 | 4,5712 |