XAGGBP
Gümüş İngiliz Sterlini
45.659
£
+0.410 (%+0.91)
XAGGBP: Gümüş İngiliz Sterlini Arşiv
Gümüş İngiliz Sterlini geçmiş fiyat verileri, yıllık arşiv ve tarihsel performans analizi.
Yılı Grafiği
Grafik yükleniyor...
Ortalama Değer
AÇILIŞ 30,4175
KAPANIŞ 30,5293
En Düşük
DÜŞÜK 22,02
En Yüksek
YÜKSEK 62,207
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 23,107 | 23,919 | 23,096 | 23,88 |
| 02.01.2025 | 23,879 | 24,116 | 23,788 | 23,828 |
| 05.01.2025 | 23,843 | 24,202 | 23,643 | 23,879 |
| 06.01.2025 | 23,884 | 24,231 | 23,883 | 24,058 |
| 07.01.2025 | 24,067 | 24,6 | 24,028 | 24,352 |
| 08.01.2025 | 24,348 | 24,77 | 24,284 | 24,455 |
| 09.01.2025 | 24,451 | 25,05 | 24,436 | 24,843 |
| 12.01.2025 | 24,902 | 25,013 | 24,276 | 24,315 |
| 13.01.2025 | 24,317 | 24,603 | 24,169 | 24,493 |
| 14.01.2025 | 24,49 | 25,103 | 24,389 | 25,088 |
| 15.01.2025 | 25,089 | 25,335 | 24,965 | 25,187 |
| 16.01.2025 | 25,183 | 25,214 | 24,743 | 24,913 |
| 19.01.2025 | 24,918 | 24,951 | 24,482 | 24,828 |
| 20.01.2025 | 24,759 | 25,033 | 24,641 | 24,944 |
| 21.01.2025 | 24,956 | 25,107 | 24,783 | 25,011 |
| 22.01.2025 | 25,014 | 25,058 | 24,423 | 24,675 |
| 23.01.2025 | 24,671 | 25,001 | 24,509 | 24,543 |
| 26.01.2025 | 24,523 | 24,572 | 23,824 | 24,154 |
| 27.01.2025 | 24,153 | 24,536 | 24,03 | 24,39 |
| 28.01.2025 | 24,394 | 24,982 | 24,318 | 24,728 |
| 29.01.2025 | 24,732 | 25,466 | 24,708 | 25,368 |
| 30.01.2025 | 25,369 | 25,551 | 25,059 | 25,258 |
| 02.02.2025 | 25,474 | 25,611 | 25,007 | 25,398 |
| 03.02.2025 | 25,406 | 25,94 | 25,292 | 25,704 |
| 04.02.2025 | 25,714 | 26,021 | 25,62 | 25,8 |
| 05.02.2025 | 25,792 | 25,963 | 25,523 | 25,938 |
| 06.02.2025 | 25,938 | 26,242 | 25,632 | 25,674 |
| 09.02.2025 | 25,684 | 26,075 | 25,6 | 25,925 |
| 10.02.2025 | 25,929 | 26,089 | 25,238 | 25,58 |
| 11.02.2025 | 25,582 | 25,962 | 25,415 | 25,881 |
| 12.02.2025 | 25,881 | 25,977 | 25,597 | 25,77 |
| 13.02.2025 | 25,775 | 26,512 | 25,48 | 25,567 |
| 16.02.2025 | 25,555 | 25,798 | 25,365 | 25,646 |
| 17.02.2025 | 25,675 | 26,106 | 25,447 | 26,05 |
| 18.02.2025 | 26,048 | 26,284 | 25,746 | 26,018 |
| 19.02.2025 | 26,028 | 26,326 | 25,925 | 25,962 |
| 20.02.2025 | 25,963 | 26,123 | 25,729 | 25,759 |
| 23.02.2025 | 25,726 | 25,888 | 25,425 | 25,625 |
| 24.02.2025 | 25,633 | 25,73 | 24,741 | 24,995 |
| 25.02.2025 | 24,987 | 25,248 | 24,881 | 25,097 |
| 26.02.2025 | 25,098 | 25,221 | 24,738 | 24,755 |
| 27.02.2025 | 24,757 | 24,947 | 24,455 | 24,735 |
| 02.03.2025 | 24,72 | 25,083 | 24,707 | 24,887 |
| 03.03.2025 | 24,889 | 25,101 | 24,772 | 24,913 |
| 04.03.2025 | 24,924 | 25,365 | 24,86 | 25,352 |
| 05.03.2025 | 25,345 | 25,414 | 25,058 | 25,318 |
| 06.03.2025 | 25,317 | 25,375 | 24,877 | 25,137 |
| 09.03.2025 | 25,177 | 25,303 | 24,831 | 24,93 |
| 10.03.2025 | 24,931 | 25,488 | 24,7 | 25,438 |
| 11.03.2025 | 25,439 | 25,697 | 25,302 | 25,653 |
| 12.03.2025 | 25,652 | 26,244 | 25,434 | 26,147 |
| 13.03.2025 | 26,147 | 26,336 | 25,927 | 26,16 |
| 16.03.2025 | 26,179 | 26,217 | 25,767 | 26,07 |
| 17.03.2025 | 26,066 | 26,41 | 25,989 | 26,162 |
| 18.03.2025 | 26,169 | 26,256 | 25,806 | 25,998 |
| 19.03.2025 | 26,002 | 26,114 | 25,571 | 25,898 |
| 20.03.2025 | 25,884 | 25,91 | 25,259 | 25,572 |
| 23.03.2025 | 25,584 | 25,721 | 25,477 | 25,546 |
| 24.03.2025 | 25,554 | 26,105 | 25,475 | 26,061 |
| 25.03.2025 | 26,074 | 26,308 | 25,946 | 26,101 |
| 26.03.2025 | 26,096 | 26,617 | 26,04 | 26,571 |
| 27.03.2025 | 26,571 | 26,728 | 26,225 | 26,366 |
| 30.03.2025 | 26,396 | 26,617 | 25,9 | 26,379 |
| 31.03.2025 | 26,396 | 26,453 | 25,901 | 26,221 |
| 01.04.2025 | 26,231 | 26,365 | 25,92 | 26,087 |
| 02.04.2025 | 26,089 | 26,178 | 24,106 | 24,316 |
| 03.04.2025 | 24,318 | 24,441 | 22,678 | 22,932 |
| 06.04.2025 | 22,992 | 23,919 | 22,02 | 23,611 |
| 07.04.2025 | 23,611 | 23,893 | 23,187 | 23,365 |
| 08.04.2025 | 23,351 | 24,243 | 22,857 | 24,19 |
| 09.04.2025 | 24,183 | 24,342 | 23,655 | 24,075 |
| 10.04.2025 | 24,077 | 24,735 | 23,788 | 24,681 |
| 13.04.2025 | 24,679 | 24,699 | 24,18 | 24,42 |
| 14.04.2025 | 24,379 | 24,569 | 24,253 | 24,426 |
| 15.04.2025 | 24,432 | 24,954 | 24,368 | 24,743 |
| 16.04.2025 | 24,745 | 24,922 | 24,228 | 24,536 |
| 17.04.2025 | 24,564 | 24,564 | 24,537 | 24,537 |
| 20.04.2025 | 24,465 | 24,679 | 24,296 | 24,421 |
| 21.04.2025 | 24,427 | 24,787 | 24,116 | 24,402 |
| 22.04.2025 | 24,4 | 25,385 | 24,236 | 25,333 |
| 23.04.2025 | 25,302 | 25,382 | 24,926 | 25,171 |
| 24.04.2025 | 25,168 | 25,302 | 24,618 | 24,866 |
| 27.04.2025 | 24,867 | 24,89 | 24,549 | 24,662 |
| 28.04.2025 | 24,678 | 25,015 | 24,482 | 24,562 |
| 29.04.2025 | 24,569 | 24,695 | 24,089 | 24,469 |
| 30.04.2025 | 24,473 | 24,529 | 23,773 | 24,415 |
| 01.05.2025 | 24,405 | 24,586 | 24,032 | 24,125 |
| 04.05.2025 | 24,125 | 24,498 | 24,086 | 24,43 |
| 05.05.2025 | 24,431 | 24,899 | 24,394 | 24,852 |
| 06.05.2025 | 24,849 | 24,865 | 24,265 | 24,418 |
| 07.05.2025 | 24,392 | 24,68 | 24,268 | 24,498 |
| 08.05.2025 | 24,495 | 24,674 | 24,392 | 24,602 |
| 11.05.2025 | 24,662 | 24,878 | 24,21 | 24,747 |
| 12.05.2025 | 24,743 | 25,156 | 24,607 | 24,738 |
| 13.05.2025 | 24,736 | 24,783 | 24,124 | 24,297 |
| 14.05.2025 | 24,295 | 24,545 | 23,837 | 24,527 |
| 15.05.2025 | 24,532 | 24,568 | 24,007 | 24,313 |
| 18.05.2025 | 24,319 | 24,466 | 24,115 | 24,213 |
| 19.05.2025 | 24,22 | 24,749 | 24,01 | 24,702 |
| 20.05.2025 | 24,725 | 25,021 | 24,565 | 24,889 |
| 21.05.2025 | 24,895 | 25,098 | 24,311 | 24,629 |
| 22.05.2025 | 24,63 | 24,789 | 24,408 | 24,738 |
| 25.05.2025 | 24,749 | 24,781 | 24,509 | 24,687 |
| 26.05.2025 | 24,69 | 24,695 | 24,176 | 24,63 |
| 27.05.2025 | 24,626 | 24,745 | 24,445 | 24,48 |
| 28.05.2025 | 24,477 | 24,858 | 24,36 | 24,693 |
| 29.05.2025 | 24,692 | 24,716 | 24,349 | 24,511 |
| 01.06.2025 | 24,518 | 25,682 | 24,439 | 25,654 |
| 02.06.2025 | 25,657 | 25,667 | 25,134 | 25,534 |
| 03.06.2025 | 25,535 | 25,599 | 25,279 | 25,461 |
| 04.06.2025 | 25,459 | 26,537 | 25,423 | 26,267 |
| 05.06.2025 | 26,256 | 26,843 | 26,238 | 26,606 |
| 08.06.2025 | 26,613 | 27,2 | 26,503 | 27,139 |
| 09.06.2025 | 27,137 | 27,266 | 26,812 | 27,065 |
| 10.06.2025 | 27,061 | 27,173 | 26,595 | 26,852 |
| 11.06.2025 | 26,856 | 26,864 | 26,217 | 26,757 |
| 12.06.2025 | 26,751 | 27,012 | 26,528 | 26,739 |
| 15.06.2025 | 26,791 | 26,913 | 26,595 | 26,751 |
| 16.06.2025 | 26,749 | 27,67 | 26,639 | 27,646 |
| 17.06.2025 | 27,629 | 27,745 | 27,225 | 27,377 |
| 18.06.2025 | 27,38 | 27,443 | 26,974 | 27,042 |
| 19.06.2025 | 27,021 | 27,053 | 26,331 | 26,769 |
| 22.06.2025 | 26,876 | 27,088 | 26,671 | 26,691 |
| 23.06.2025 | 26,699 | 26,702 | 25,956 | 26,38 |
| 24.06.2025 | 26,382 | 26,585 | 26,215 | 26,54 |
| 25.06.2025 | 26,54 | 26,791 | 26,425 | 26,703 |
| 26.06.2025 | 26,705 | 26,735 | 26,052 | 26,223 |
| 29.06.2025 | 26,238 | 26,431 | 25,829 | 26,293 |
| 30.06.2025 | 26,317 | 26,586 | 26,075 | 26,221 |
| 01.07.2025 | 26,215 | 26,845 | 26,131 | 26,813 |
| 02.07.2025 | 26,812 | 27,128 | 26,634 | 26,983 |
| 03.07.2025 | 26,993 | 27,094 | 26,826 | 27,059 |
| 06.07.2025 | 27,055 | 27,265 | 26,56 | 27,034 |
| 07.07.2025 | 27,034 | 27,131 | 26,735 | 27,037 |
| 08.07.2025 | 27,049 | 27,057 | 26,677 | 26,776 |
| 09.07.2025 | 26,776 | 27,344 | 26,72 | 27,249 |
| 10.07.2025 | 27,253 | 28,537 | 27,236 | 28,458 |
| 13.07.2025 | 28,487 | 29,039 | 28,361 | 28,405 |
| 14.07.2025 | 28,401 | 28,552 | 28,086 | 28,173 |
| 15.07.2025 | 28,171 | 28,443 | 28,047 | 28,248 |
| 16.07.2025 | 28,236 | 28,456 | 28,015 | 28,428 |
| 17.07.2025 | 28,429 | 28,603 | 28,332 | 28,466 |
| 20.07.2025 | 28,445 | 28,954 | 28,396 | 28,856 |
| 21.07.2025 | 28,855 | 29,092 | 28,726 | 29,04 |
| 22.07.2025 | 29,042 | 29,17 | 28,784 | 28,903 |
| 23.07.2025 | 28,924 | 28,965 | 28,57 | 28,913 |
| 24.07.2025 | 28,91 | 29,042 | 28,268 | 28,412 |
| 27.07.2025 | 28,418 | 28,589 | 28,256 | 28,578 |
| 28.07.2025 | 28,581 | 28,723 | 28,457 | 28,616 |
| 29.07.2025 | 28,62 | 28,648 | 27,802 | 28,051 |
| 30.07.2025 | 28,06 | 28,103 | 27,381 | 27,81 |
| 31.07.2025 | 27,817 | 27,973 | 27,583 | 27,876 |
| 03.08.2025 | 27,885 | 28,188 | 27,662 | 28,16 |
| 04.08.2025 | 28,171 | 28,527 | 28,079 | 28,434 |
| 05.08.2025 | 28,431 | 28,505 | 28,266 | 28,329 |
| 06.08.2025 | 28,34 | 28,751 | 28,328 | 28,465 |
| 07.08.2025 | 28,475 | 28,626 | 28,26 | 28,513 |
| 10.08.2025 | 28,529 | 28,561 | 27,961 | 28,003 |
| 11.08.2025 | 28,003 | 28,271 | 27,863 | 28,092 |
| 12.08.2025 | 28,088 | 28,483 | 28,038 | 28,355 |
| 13.08.2025 | 28,379 | 28,536 | 27,951 | 28,089 |
| 14.08.2025 | 28,1 | 28,133 | 27,778 | 28,035 |
| 17.08.2025 | 28,007 | 28,269 | 27,901 | 28,161 |
| 18.08.2025 | 28,15 | 28,237 | 27,634 | 27,714 |
| 19.08.2025 | 27,721 | 28,201 | 27,388 | 28,16 |
| 20.08.2025 | 28,179 | 28,473 | 27,864 | 28,434 |
| 21.08.2025 | 28,439 | 28,861 | 28,096 | 28,761 |
| 24.08.2025 | 28,78 | 28,894 | 28,572 | 28,665 |
| 25.08.2025 | 28,66 | 28,878 | 28,469 | 28,644 |
| 26.08.2025 | 28,651 | 28,718 | 28,348 | 28,592 |
| 27.08.2025 | 28,599 | 28,972 | 28,579 | 28,922 |
| 28.08.2025 | 28,898 | 29,592 | 28,742 | 29,404 |
| 31.08.2025 | 29,415 | 30,118 | 29,28 | 30,068 |
| 01.09.2025 | 30,07 | 30,584 | 29,86 | 30,535 |
| 02.09.2025 | 30,519 | 30,858 | 30,402 | 30,654 |
| 03.09.2025 | 30,651 | 30,673 | 30,091 | 30,281 |
| 04.09.2025 | 30,283 | 30,585 | 30,106 | 30,344 |
| 07.09.2025 | 30,357 | 30,774 | 30,04 | 30,518 |
| 08.09.2025 | 30,501 | 30,553 | 30,153 | 30,226 |
| 09.09.2025 | 30,2 | 30,469 | 30,124 | 30,426 |
| 10.09.2025 | 30,414 | 30,758 | 30,256 | 30,611 |
| 11.09.2025 | 30,611 | 31,376 | 30,507 | 31,123 |
| 14.09.2025 | 31,131 | 31,428 | 30,879 | 31,407 |
| 15.09.2025 | 31,382 | 31,471 | 30,977 | 31,195 |
| 16.09.2025 | 31,186 | 31,238 | 30,141 | 30,582 |
| 17.09.2025 | 30,56 | 30,896 | 30,322 | 30,865 |
| 18.09.2025 | 30,844 | 32,001 | 30,76 | 31,975 |
| 21.09.2025 | 32,003 | 32,639 | 31,946 | 32,606 |
| 22.09.2025 | 32,595 | 32,888 | 32,297 | 32,554 |
| 23.09.2025 | 32,565 | 32,97 | 32,323 | 32,661 |
| 24.09.2025 | 32,661 | 33,909 | 32,533 | 33,873 |
| 25.09.2025 | 33,859 | 34,787 | 33,403 | 34,386 |
| 28.09.2025 | 34,386 | 35,111 | 34,253 | 34,928 |
| 29.09.2025 | 34,934 | 35,109 | 34,071 | 34,696 |
| 30.09.2025 | 34,692 | 35,397 | 34,674 | 35,113 |
| 01.10.2025 | 35,091 | 35,702 | 34,244 | 34,959 |
| 02.10.2025 | 34,947 | 35,893 | 34,719 | 35,596 |
| 05.10.2025 | 35,707 | 36,29 | 35,707 | 35,978 |
| 06.10.2025 | 35,977 | 36,309 | 35,206 | 35,642 |
| 07.10.2025 | 35,605 | 37,028 | 35,602 | 36,456 |
| 08.10.2025 | 36,452 | 38,401 | 36,156 | 37,025 |
| 09.10.2025 | 37,008 | 38,455 | 36,653 | 37,505 |
| 12.10.2025 | 37,522 | 39,344 | 37,449 | 39,207 |
| 13.10.2025 | 39,26 | 40,123 | 37,992 | 38,622 |
| 14.10.2025 | 38,619 | 39,777 | 38,583 | 39,577 |
| 15.10.2025 | 39,605 | 40,36 | 39,107 | 40,333 |
| 16.10.2025 | 40,323 | 40,506 | 37,755 | 38,605 |
| 19.10.2025 | 38,582 | 39,309 | 38,198 | 39,017 |
| 20.10.2025 | 39,021 | 39,27 | 35,794 | 36,428 |
| 21.10.2025 | 36,446 | 36,984 | 35,558 | 36,315 |
| 22.10.2025 | 36,307 | 37,086 | 35,929 | 36,693 |
| 23.10.2025 | 36,688 | 36,764 | 35,926 | 36,525 |
| 26.10.2025 | 36,501 | 36,555 | 34,576 | 35,209 |
| 27.10.2025 | 35,23 | 35,591 | 34,235 | 35,463 |
| 28.10.2025 | 35,453 | 36,663 | 35,311 | 36,043 |
| 29.10.2025 | 36,035 | 37,267 | 35,788 | 37,201 |
| 30.10.2025 | 37,184 | 37,582 | 36,837 | 37,026 |
| 02.11.2025 | 37,034 | 37,407 | 36,563 | 36,718 |
| 03.11.2025 | 36,715 | 36,74 | 35,965 | 36,212 |
| 04.11.2025 | 36,214 | 36,998 | 36,04 | 36,881 |
| 05.11.2025 | 36,88 | 37,326 | 36,368 | 36,557 |
| 06.11.2025 | 36,552 | 37,3 | 36,46 | 36,774 |
| 09.11.2025 | 36,759 | 38,361 | 36,744 | 38,304 |
| 10.11.2025 | 38,309 | 38,964 | 38,2 | 38,917 |
| 11.11.2025 | 38,909 | 40,843 | 38,738 | 40,581 |
| 12.11.2025 | 40,581 | 41,406 | 39,461 | 39,672 |
| 13.11.2025 | 39,651 | 40,706 | 38,012 | 38,475 |
| 16.11.2025 | 38,446 | 38,949 | 37,716 | 38,124 |
| 17.11.2025 | 38,116 | 38,904 | 37,518 | 38,651 |
| 18.11.2025 | 38,655 | 39,992 | 38,49 | 39,251 |
| 19.11.2025 | 39,244 | 39,733 | 38,42 | 38,646 |
| 20.11.2025 | 38,638 | 38,868 | 37,265 | 38,115 |
| 23.11.2025 | 38,128 | 39,215 | 37,987 | 39,206 |
| 24.11.2025 | 39,204 | 39,497 | 38,487 | 39,09 |
| 25.11.2025 | 39,082 | 40,329 | 38,966 | 40,307 |
| 26.11.2025 | 40,299 | 40,771 | 39,764 | 40,359 |
| 27.11.2025 | 40,353 | 42,711 | 40,289 | 42,598 |
| 30.11.2025 | 42,608 | 44,467 | 42,465 | 43,834 |
| 01.12.2025 | 43,845 | 44,392 | 42,839 | 44,338 |
| 02.12.2025 | 44,334 | 44,554 | 43,382 | 43,821 |
| 03.12.2025 | 43,819 | 44,046 | 42,295 | 42,85 |
| 04.12.2025 | 42,854 | 44,439 | 42,667 | 43,786 |
| 07.12.2025 | 43,752 | 44,064 | 43,215 | 43,617 |
| 08.12.2025 | 43,619 | 45,714 | 43,239 | 45,711 |
| 09.12.2025 | 45,713 | 46,289 | 45,087 | 46,147 |
| 10.12.2025 | 46,167 | 47,934 | 45,973 | 47,46 |
| 11.12.2025 | 47,452 | 48,364 | 45,588 | 46,28 |
| 14.12.2025 | 46,325 | 47,977 | 46,008 | 47,901 |
| 15.12.2025 | 47,901 | 47,943 | 46,53 | 47,428 |
| 16.12.2025 | 47,432 | 49,948 | 47,35 | 49,68 |
| 17.12.2025 | 49,666 | 49,841 | 48,197 | 48,899 |
| 18.12.2025 | 48,896 | 50,419 | 48,217 | 50,249 |
| 21.12.2025 | 50,224 | 51,834 | 50,219 | 51,187 |
| 22.12.2025 | 51,195 | 53,028 | 51,056 | 52,989 |
| 23.12.2025 | 52,985 | 53,74 | 51,99 | 53,198 |
| 24.12.2025 | 53,204 | 53,204 | 53,197 | 53,199 |
| 25.12.2025 | 53,154 | 58,168 | 53,154 | 58,076 |
| 28.12.2025 | 58,37 | 62,207 | 52,289 | 53,926 |
| 29.12.2025 | 53,923 | 57,937 | 52,734 | 56,505 |
| 30.12.2025 | 56,517 | 56,928 | 52,065 | 52,723 |
| 31.12.2025 | 52,734 | 53,185 | 52,651 | 53,137 |