Geçmiş Veri
108.896
-0.48% -52.3 pips
| Tarih | Açık | Yüksek | Düşük | Kapalı | Değişim (Pipler) | Değişim (%) |
|---|---|---|---|---|---|---|
| Dec 31, 2024 00:00 | 109.419 | 109.451 | 108.825 | 108.896 | -52.3 | -0.48% |
| Dec 30, 2024 00:00 | 109.649 | 109.864 | 108.669 | 109.419 | -23.0 | -0.21% |
| Dec 29, 2024 00:00 | 109.401 | 109.65 | 109.372 | 109.65 | +24.9 | +0.23% |
| Dec 27, 2024 00:00 | 109.505 | 109.794 | 109.169 | 109.566 | +6.1 | +0.06% |
| Dec 26, 2024 00:00 | 109.468 | 109.716 | 109.228 | 109.506 | +3.8 | +0.03% |
| Dec 25, 2024 00:00 | 109.091 | 109.6706670387943 | 107.4836619406292 | 109.471 | +38.0 | +0.35% |
| Dec 24, 2024 00:00 | 109.238 | 109.551 | 108.939 | 109.447 | +20.9 | +0.19% |
| Dec 23, 2024 00:00 | 109.022 | 109.395 | 108.764 | 109.33 | +30.8 | +0.28% |
| Dec 22, 2024 00:00 | 108.479 | 109.02 | 108.479 | 109.016 | +53.7 | +0.49% |
| Dec 20, 2024 00:00 | 109.456 | 109.623 | 108.607 | 108.801 | -65.5 | -0.60% |
| Dec 19, 2024 00:00 | 106.954 | 109.904 | 106.915 | 109.457 | +250.3 | +2.29% |
| Dec 18, 2024 00:00 | 107.321 | 107.579 | 106.793 | 106.952 | -36.9 | -0.35% |
| Dec 17, 2024 00:00 | 108.254 | 108.422 | 107.036 | 107.314 | -94.0 | -0.88% |
| Dec 16, 2024 00:00 | 107.868 | 108.524 | 107.81 | 108.249 | +38.1 | +0.35% |
| Dec 15, 2024 00:00 | 107.872 | 107.963 | 107.77 | 107.865 | -0.7 | -0.01% |
| Dec 13, 2024 00:00 | 107.337 | 108.075 | 107.215 | 107.911 | +57.4 | +0.53% |
| Dec 12, 2024 00:00 | 107.584 | 107.999 | 107.138 | 107.336 | -24.8 | -0.23% |
| Dec 11, 2024 00:00 | 107.1 | 107.908 | 106.485 | 107.618 | +51.8 | +0.48% |
| Dec 10, 2024 00:00 | 106.802 | 107.439 | 106.441 | 107.115 | +31.3 | +0.29% |
| Dec 09, 2024 00:00 | 105.941 | 107.162 | 105.753 | 106.797 | +85.6 | +0.80% |
| Dec 08, 2024 00:00 | 105.874 | 106.034 | 105.814 | 105.943 | +6.9 | +0.07% |
| Dec 06, 2024 00:00 | 106.898 | 107.312 | 105.821 | 105.995 | -90.3 | -0.85% |
| Dec 05, 2024 00:00 | 106.981 | 107.445 | 106.379 | 107.077 | +9.6 | +0.09% |
| Dec 04, 2024 00:00 | 106.369 | 107.514 | 106.264 | 106.982 | +61.3 | +0.57% |
| Dec 03, 2024 00:00 | 106.446 | 107.116 | 105.764 | 106.369 | -7.7 | -0.07% |
| Dec 02, 2024 00:00 | 106.937 | 107.449 | 105.958 | 106.442 | -49.5 | -0.47% |
| Dec 01, 2024 00:00 | 106.871 | 107.077 | 106.783 | 106.936 | +6.5 | +0.06% |
| Nov 29, 2024 00:00 | 108.031 | 108.148 | 106.769 | 106.79 | -124.1 | -1.16% |
| Nov 28, 2024 00:00 | 107.899 | 108.524 | 107.772 | 107.93 | +3.1 | +0.03% |
| Nov 27, 2024 00:00 | 108.83 | 108.905 | 107.31 | 107.9 | -93.0 | -0.86% |
| Nov 26, 2024 00:00 | 110.213 | 110.24 | 108.564 | 108.824 | -138.9 | -1.28% |
| Nov 25, 2024 00:00 | 110.451 | 110.81 | 109.288 | 109.496 | -95.5 | -0.87% |
| Nov 24, 2024 00:00 | 110.451 | 110.731 | 110.441 | 110.637 | +18.6 | +0.17% |
| Nov 22, 2024 00:00 | 110.5 | 110.909 | 110.133 | 110.71 | +21.0 | +0.19% |
| Nov 21, 2024 00:00 | 111.165 | 111.187 | 110.225 | 110.232 | -93.3 | -0.85% |
| Nov 20, 2024 00:00 | 110.87 | 111.558 | 110.663 | 111.167 | +29.7 | +0.27% |
| Nov 19, 2024 00:00 | 110.256 | 110.913 | 109.25 | 110.865 | +60.9 | +0.55% |
| Nov 18, 2024 00:00 | 109.775 | 110.475 | 109.26 | 110.259 | +48.4 | +0.44% |
| Nov 17, 2024 00:00 | 109.509 | 109.856 | 109.43 | 109.779 | +27.0 | +0.25% |
| Nov 15, 2024 00:00 | 111.12 | 111.436 | 109.248 | 109.579 | -154.1 | -1.41% |
| Nov 14, 2024 00:00 | 111.079 | 111.518 | 110.953 | 111.286 | +20.7 | +0.19% |
| Nov 13, 2024 00:00 | 110.902 | 111.282 | 110.572 | 111.077 | +17.5 | +0.16% |
| Nov 12, 2024 00:00 | 110.286 | 111.072 | 110.003 | 110.898 | +61.2 | +0.55% |
| Nov 11, 2024 00:00 | 109.632 | 110.549 | 109.622 | 110.284 | +65.2 | +0.59% |
| Nov 10, 2024 00:00 | 109.7089749482878 | 109.9682201866525 | 109.538 | 109.914 | +20.5 | +0.19% |
| Nov 08, 2024 00:00 | 110.436 | 110.526 | 103.108 | 103.108 | -732.8 | -7.11% |
| Nov 07, 2024 00:00 | 110.836 | 111.184 | 109.883 | 110.441 | -39.5 | -0.36% |
| Nov 06, 2024 00:00 | 110.084 | 111.02 | 109.98 | 110.634 | +55.0 | +0.50% |
| Nov 05, 2024 00:00 | 109.603 | 109.88 | 107.27 | 109.467 | -13.6 | -0.12% |
| Nov 04, 2024 00:00 | 109.225 | 109.558 | 108.976 | 109.521 | +29.6 | +0.27% |
| Nov 03, 2024 00:00 | 109.326 | 109.523 | 109.282 | 109.385 | +5.9 | +0.05% |
| Nov 01, 2024 00:00 | 109.069 | 109.976 | 101.503 | 102.15 | -691.9 | -6.77% |
| Oct 31, 2024 00:00 | 110.138 | 110.39 | 108.674 | 109.039 | -109.9 | -1.01% |
| Oct 30, 2024 00:00 | 110.108 | 110.387 | 109.706 | 110.17 | +6.2 | +0.06% |
| Oct 29, 2024 00:00 | 110.188 | 110.693 | 109.444 | 110.168 | -2.0 | -0.02% |
| Oct 28, 2024 00:00 | 110.018 | 110.725 | 109.66 | 110.28 | +26.2 | +0.24% |
| Oct 27, 2024 00:00 | 110.2581443536319 | 110.2906780087945 | 109.831 | 110.07 | -18.8 | -0.17% |
| Oct 25, 2024 00:00 | 109.556 | 109.932 | 109.2 | 109.211 | -34.5 | -0.32% |
| Oct 24, 2024 00:00 | 110.314 | 110.497 | 108.946 | 109.569 | -74.5 | -0.68% |
| Oct 23, 2024 00:00 | 109.39 | 110.648 | 109.36 | 110.423 | +103.3 | +0.94% |
| Oct 22, 2024 00:00 | 108.812 | 109.39 | 108.77 | 109.386 | +57.4 | +0.52% |
| Oct 21, 2024 00:00 | 108.415 | 109.089 | 107.989 | 108.877 | +46.2 | +0.42% |
| Oct 20, 2024 00:00 | 108.203 | 108.421 | 108.203 | 108.411 | +20.8 | +0.19% |
| Oct 18, 2024 00:00 | 108.793 | 108.873 | 108.099 | 108.183 | -61.0 | -0.56% |
| Oct 17, 2024 00:00 | 108.698 | 108.974 | 108.45 | 108.796 | +9.8 | +0.09% |
| Oct 16, 2024 00:00 | 108.17 | 108.906 | 108.005 | 108.72 | +55.0 | +0.51% |
| Oct 15, 2024 00:00 | 108.477 | 108.507 | 107.706 | 108.181 | -29.6 | -0.27% |
| Oct 14, 2024 00:00 | 108.297 | 108.726 | 108.18 | 108.471 | +17.4 | +0.16% |
| Oct 13, 2024 00:00 | 108.387 | 108.428 | 108.28 | 108.329 | -5.8 | -0.05% |
| Oct 11, 2024 00:00 | 108.192 | 108.601 | 107.911 | 108.27 | +7.8 | +0.07% |
| Oct 10, 2024 00:00 | 108.806 | 109.094 | 107.825 | 108.183 | -62.3 | -0.58% |
| Oct 09, 2024 00:00 | 108.439 | 109.088 | 108.37 | 108.81 | +37.1 | +0.34% |
| Oct 08, 2024 00:00 | 108.741 | 108.793 | 108.01 | 108.497 | -24.4 | -0.22% |
| Oct 07, 2024 00:00 | 109.498 | 109.533 | 107.767 | 108.771 | -72.7 | -0.67% |
| Oct 06, 2024 00:00 | 109.4860961858356 | 109.801 | 109.165 | 109.552 | +6.6 | +0.06% |
| Oct 04, 2024 00:00 | 108.381 | 109.735 | 106.073 | 109.39 | +100.9 | +0.92% |
| Oct 03, 2024 00:00 | 108.52 | 108.96 | 108.16 | 108.384 | -13.6 | -0.13% |
| Oct 02, 2024 00:00 | 106.502 | 108.791 | 106.401 | 108.518 | +201.6 | +1.86% |
| Oct 01, 2024 00:00 | 106.251 | 106.898 | 105.843 | 106.513 | +26.2 | +0.25% |
| Sep 30, 2024 00:00 | 105.69 | 106.356 | 104.854 | 106.254 | +56.4 | +0.53% |
| Sep 29, 2024 00:00 | 104.614 | 105.815 | 104.614 | 105.692 | +107.8 | +1.02% |
| Sep 27, 2024 00:00 | 107.627 | 108.566 | 104.552 | 105.19 | -243.7 | -2.32% |
| Sep 26, 2024 00:00 | 107.318 | 107.742 | 106.273 | 107.644 | +32.6 | +0.30% |
| Sep 25, 2024 00:00 | 106.505 | 107.531 | 106.47 | 107.317 | +81.2 | +0.76% |
| Sep 24, 2024 00:00 | 106.158 | 107.055 | 105.993 | 106.514 | +35.6 | +0.33% |
| Sep 23, 2024 00:00 | 106.21 | 106.769 | 105.658 | 106.161 | -4.9 | -0.05% |
| Sep 22, 2024 00:00 | 106.173 | 106.226 | 105.893 | 106.2 | +2.7 | +0.03% |
| Sep 20, 2024 00:00 | 105.303 | 106.417 | 101.296 | 105.655 | +35.2 | +0.33% |
| Sep 19, 2024 00:00 | 104.854 | 105.952 | 104.017 | 105.309 | +45.5 | +0.43% |
| Sep 18, 2024 00:00 | 104.46 | 104.869 | 103.452 | 104.818 | +35.8 | +0.34% |
| Sep 17, 2024 00:00 | 103.612 | 104.766 | 103.213 | 104.468 | +85.6 | +0.82% |
| Sep 16, 2024 00:00 | 103.727 | 103.934 | 102.811 | 103.628 | -9.9 | -0.10% |
| Sep 15, 2024 00:00 | 103.474 | 103.751 | 103.355 | 103.727 | +25.3 | +0.24% |
| Sep 13, 2024 00:00 | 104.238 | 104.28 | 99.549 | 99.568 | -467.0 | -4.69% |
| Sep 12, 2024 00:00 | 105.059 | 105.427 | 103.961 | 104.255 | -80.4 | -0.77% |
| Sep 11, 2024 00:00 | 104.501 | 105.098 | 103.435 | 105.047 | +54.6 | +0.52% |
| Sep 10, 2024 00:00 | 105.557 | 105.901 | 100.569 | 104.511 | -104.6 | -1.00% |
| Sep 09, 2024 00:00 | 105.05 | 106.038 | 105.02 | 105.571 | +52.1 | +0.49% |
| Sep 08, 2024 00:00 | 104.794 | 105.087 | 104.615 | 105.056 | +26.2 | +0.25% |
| Sep 06, 2024 00:00 | 106.203 | 106.784 | 98.759 | 98.999 | -720.4 | -7.28% |
CADJPY Analiz
CADJPY Para Birimi - Gerçek zamanlı CADJPY para birimi grafiği ve performansı.
CADJPY Volatilite - CADJPY gerçek zamanlı para birimi oynaklığı analizi.
CADJPY Korelasyon - CADJPY gerçek zamanlı para birimi korelasyon analizi.
CADJPY İndikatörler - CADJPY gerçek zamanlı indikatörler.
CADJPY Paternler - CADJPY gerçek zamanlı fiyat paternleri.
