Advertisement
Geçmiş Veri
21.29064
-0.51% -1086.4 pips
| Tarih | Açık | Yüksek | Düşük | Kapalı | Değişim (Pipler) | Değişim (%) |
|---|---|---|---|---|---|---|
| Apr 15, 2025 00:00 | 21.39928 | 21.44417 | 21.27361 | 21.29064 | -1086.4 | -0.51% |
| Apr 14, 2025 00:00 | 21.70233 | 21.73513 | 21.33559 | 21.35026 | -3520.7 | -1.65% |
| Apr 13, 2025 00:00 | 21.58591 | 21.71449 | 21.57239 | 21.70281 | +1169.0 | +0.54% |
| Apr 11, 2025 00:00 | 21.94566 | 22.14522 | 21.57655 | 21.63661 | -3090.5 | -1.43% |
| Apr 10, 2025 00:00 | 21.26313 | 21.96909 | 21.12095 | 21.94534 | +6822.1 | +3.11% |
| Apr 09, 2025 00:00 | 21.68786 | 22.00125 | 21.0236 | 21.26269 | -4251.7 | -2.00% |
| Apr 08, 2025 00:00 | 21.36166 | 21.7033 | 21.14104 | 21.68886 | +3272.0 | +1.51% |
| Apr 07, 2025 00:00 | 21.18721 | 21.46843 | 21.05534 | 21.36183 | +1746.2 | +0.82% |
| Apr 06, 2025 00:00 | 20.93969 | 21.20813 | 20.93969 | 21.18494 | +2452.5 | +1.16% |
| Apr 04, 2025 00:00 | 20.7102 | 21.14123 | 20.69104 | 20.91551 | +2053.1 | +0.98% |
| Apr 03, 2025 00:00 | 20.66609 | 21.05535 | 20.51729 | 20.71066 | +445.7 | +0.22% |
| Apr 02, 2025 00:00 | 19.95362 | 20.67651 | 19.93901 | 20.66731 | +7136.9 | +3.45% |
| Apr 01, 2025 00:00 | 19.8065 | 19.97578 | 19.74263 | 19.95349 | +1469.9 | +0.74% |
| Mar 31, 2025 00:00 | 19.94492 | 19.96453 | 19.73233 | 19.80882 | -1361.0 | -0.69% |
| Mar 30, 2025 00:00 | 19.88245 | 19.96663 | 19.87255 | 19.94589 | +634.4 | +0.32% |
| Mar 28, 2025 00:00 | 19.6622 | 19.96348 | 19.52482 | 19.9452 | +2830.0 | +1.42% |
| Mar 27, 2025 00:00 | 19.63268 | 19.77814 | 19.61171 | 19.66208 | +294.0 | +0.15% |
| Mar 26, 2025 00:00 | 19.72125 | 19.72457 | 19.56341 | 19.62972 | -915.3 | -0.47% |
| Mar 25, 2025 00:00 | 19.70774 | 19.74098 | 19.62305 | 19.72065 | +129.1 | +0.07% |
| Mar 24, 2025 00:00 | 19.65352 | 19.73971 | 19.57224 | 19.70781 | +542.9 | +0.28% |
| Mar 21, 2025 00:00 | 19.66394 | 19.75105 | 19.65529 | 19.69932 | +353.8 | +0.18% |
| Mar 20, 2025 00:00 | 19.72338 | 19.79212 | 19.67042 | 19.6761 | -472.8 | -0.24% |
| Mar 19, 2025 00:00 | 19.82589 | 19.93224 | 19.71702 | 19.75805 | -678.4 | -0.34% |
| Mar 18, 2025 00:00 | 19.74647 | 19.85876 | 19.68938 | 19.8252 | +787.3 | +0.40% |
| Mar 17, 2025 00:00 | 19.79933 | 19.83578 | 19.71732 | 19.74659 | -527.4 | -0.27% |
| Mar 16, 2025 00:00 | 19.79265 | 19.83772 | 19.79214 | 19.79529 | +26.4 | +0.01% |
| Mar 14, 2025 00:00 | 19.84403 | 19.88666 | 19.73843 | 19.77253 | -715.0 | -0.36% |
| Mar 13, 2025 00:00 | 19.94648 | 20.00605 | 19.81939 | 19.84363 | -1028.5 | -0.52% |
| Mar 12, 2025 00:00 | 19.86716 | 20.11313 | 19.86538 | 19.93569 | +685.3 | +0.34% |
| Mar 11, 2025 00:00 | 19.87594 | 19.94814 | 19.83878 | 19.86478 | -111.6 | -0.06% |
| Mar 10, 2025 00:00 | 19.82975 | 19.89531 | 19.75816 | 19.87594 | +461.9 | +0.23% |
| Mar 09, 2025 00:00 | 19.72805 | 19.85426 | 19.728 | 19.82978 | +1017.3 | +0.51% |
| Mar 07, 2025 00:00 | 19.55085 | 19.90875 | 19.55043 | 19.80335 | +2525.0 | +1.28% |
| Mar 06, 2025 00:00 | 19.7316 | 19.84921 | 19.52 | 19.55036 | -1812.4 | -0.93% |
| Mar 05, 2025 00:00 | 19.60376 | 19.80604 | 19.58298 | 19.7373 | +1335.4 | +0.68% |
| Mar 04, 2025 00:00 | 19.48205 | 19.65158 | 19.48205 | 19.59851 | +1164.6 | +0.59% |
| Mar 03, 2025 00:00 | 19.40657 | 19.5516 | 19.37514 | 19.48536 | +787.9 | +0.40% |
| Feb 28, 2025 00:00 | 19.15862 | 19.41907 | 19.13917 | 19.40421 | +2455.9 | +1.27% |
| Feb 27, 2025 00:00 | 19.26436 | 19.37388 | 19.17348 | 19.1861 | -782.6 | -0.41% |
| Feb 26, 2025 00:00 | 19.32965 | 19.3865 | 19.25622 | 19.28727 | -423.8 | -0.22% |
| Feb 25, 2025 00:00 | 19.18648 | 19.38023 | 19.18633 | 19.36943 | +1829.5 | +0.94% |
| Feb 24, 2025 00:00 | 19.24197 | 19.30836 | 19.16295 | 19.22311 | -188.6 | -0.10% |
| Feb 23, 2025 00:00 | 19.22663 | 19.28069 | 19.2116 | 19.24125 | +146.2 | +0.08% |
| Feb 21, 2025 00:00 | 19.22772 | 19.28007 | 19.13211 | 19.19076 | -369.6 | -0.19% |
| Feb 20, 2025 00:00 | 19.27983 | 19.34121 | 19.20792 | 19.24705 | -327.8 | -0.17% |
| Feb 19, 2025 00:00 | 19.23179 | 19.38585 | 19.15009 | 19.2798 | +480.1 | +0.25% |
| Feb 18, 2025 00:00 | 19.26997 | 19.34432 | 19.20278 | 19.23203 | -379.4 | -0.20% |
| Feb 17, 2025 00:00 | 19.2588 | 19.34146 | 19.21571 | 19.32222 | +634.2 | +0.33% |
| Feb 16, 2025 00:00 | 19.21405 | 19.26473 | 19.21405 | 19.25901 | +449.6 | +0.23% |
| Feb 14, 2025 00:00 | 19.34273 | 19.35355 | 19.20385 | 19.26794 | -747.9 | -0.39% |
| Feb 13, 2025 00:00 | 19.22691 | 19.36858 | 19.20353 | 19.33445 | +1075.4 | +0.56% |
| Feb 12, 2025 00:00 | 19.16975 | 19.27005 | 19.10019 | 19.26002 | +902.7 | +0.47% |
| Feb 11, 2025 00:00 | 18.99257 | 19.18518 | 18.97806 | 19.16744 | +1748.7 | +0.91% |
| Feb 10, 2025 00:00 | 19.1469 | 19.16549 | 18.95083 | 19.00913 | -1377.7 | -0.72% |
| Feb 09, 2025 00:00 | 19.1469 | 19.16517 | 19.08565 | 19.08882 | -580.8 | -0.30% |
| Feb 07, 2025 00:00 | 19.11885 | 19.18715 | 18.9801 | 19.00899 | -1098.6 | -0.58% |
| Feb 06, 2025 00:00 | 19.27733 | 19.38729 | 19.1154 | 19.14961 | -1277.2 | -0.67% |
| Feb 05, 2025 00:00 | 19.36785 | 19.41269 | 19.27484 | 19.28056 | -872.9 | -0.45% |
| Feb 04, 2025 00:00 | 19.30895 | 19.40892 | 19.30078 | 19.35952 | +505.7 | +0.26% |
| Feb 03, 2025 00:00 | 19.49458 | 19.50282 | 19.27388 | 19.3232 | -1713.8 | -0.89% |
| Feb 02, 2025 00:00 | 19.3526 | 19.53329 | 19.25396 | 19.49514 | +1425.4 | +0.73% |
| Jan 31, 2025 00:00 | 19.27314 | 19.42342 | 19.25293 | 19.33177 | +586.3 | +0.30% |
| Jan 30, 2025 00:00 | 19.326 | 19.3346 | 19.22737 | 19.31526 | -107.4 | -0.06% |
| Jan 29, 2025 00:00 | 19.46502 | 19.51692 | 19.2733 | 19.32599 | -1390.3 | -0.72% |
| Jan 28, 2025 00:00 | 19.58375 | 19.68537 | 19.44236 | 19.46481 | -1189.4 | -0.61% |
| Jan 27, 2025 00:00 | 19.34068 | 19.71034 | 19.32769 | 19.58351 | +2428.3 | +1.24% |
| Jan 26, 2025 00:00 | 19.34066 | 19.39939 | 19.32775 | 19.34435 | +36.9 | +0.02% |
| Jan 24, 2025 00:00 | 19.27265 | 19.35333 | 19.18471 | 19.31694 | +442.9 | +0.23% |
| Jan 23, 2025 00:00 | 19.22573 | 19.33781 | 19.21388 | 19.27247 | +467.4 | +0.24% |
| Jan 22, 2025 00:00 | 19.26788 | 19.33841 | 19.21388 | 19.26275 | -51.3 | -0.03% |
| Jan 21, 2025 00:00 | 19.29875 | 19.37656 | 19.22438 | 19.26818 | -305.7 | -0.16% |
| Jan 20, 2025 00:00 | 19.2538 | 19.38929 | 19.207 | 19.29862 | +448.2 | +0.23% |
| Jan 19, 2025 00:00 | 19.22277 | 19.25949 | 19.18712 | 19.22045 | -23.2 | -0.01% |
| Jan 17, 2025 00:00 | 19.35689 | 19.43 | 19.1851 | 19.21104 | -1458.5 | -0.76% |
| Jan 16, 2025 00:00 | 19.28563 | 19.4217 | 19.28416 | 19.34927 | +636.4 | +0.33% |
| Jan 15, 2025 00:00 | 19.46035 | 19.51297 | 19.28508 | 19.3163 | -1440.5 | -0.75% |
| Jan 14, 2025 00:00 | 19.45854 | 19.51655 | 19.38914 | 19.46136 | +28.2 | +0.01% |
| Jan 13, 2025 00:00 | 19.5478 | 19.63427 | 19.43968 | 19.4585 | -893.0 | -0.46% |
| Jan 12, 2025 00:00 | 19.52461 | 19.55378 | 19.51827 | 19.54785 | +232.4 | +0.12% |
| Jan 10, 2025 00:00 | 19.48938 | 19.66029 | 19.46234 | 19.57102 | +816.4 | +0.42% |
| Jan 09, 2025 00:00 | 19.49835 | 19.53658 | 19.39936 | 19.48896 | -93.9 | -0.05% |
| Jan 08, 2025 00:00 | 19.32958 | 19.52511 | 19.3019 | 19.49857 | +1689.9 | +0.87% |
| Jan 07, 2025 00:00 | 19.2806 | 19.39697 | 19.26051 | 19.30106 | +204.6 | +0.11% |
| Jan 06, 2025 00:00 | 19.33297 | 19.37661 | 19.21707 | 19.28011 | -528.6 | -0.27% |
| Jan 05, 2025 00:00 | 19.30632 | 19.33403 | 19.2942 | 19.32992 | +236.0 | +0.12% |
| Jan 03, 2025 00:00 | 19.22665 | 19.34868 | 19.19569 | 19.3287 | +1020.5 | +0.53% |
| Jan 02, 2025 00:00 | 19.51825 | 19.53284 | 19.1696 | 19.2269 | -2913.5 | -1.52% |
| Jan 01, 2025 00:00 | 19.47511 | 19.52748 | 19.47327 | 19.51802 | +429.1 | +0.22% |
| Dec 31, 2024 00:00 | 19.54077 | 19.64165 | 19.4667 | 19.55251 | +117.4 | +0.06% |
| Dec 30, 2024 00:00 | 19.46134 | 19.61858 | 19.42126 | 19.5307 | +693.6 | +0.36% |
| Dec 29, 2024 00:00 | 19.48006 | 19.48512 | 19.4459 | 19.47769 | -23.7 | -0.01% |
| Dec 27, 2024 00:00 | 19.63688 | 19.65477 | 19.38409 | 19.4684 | -1684.8 | -0.87% |
| Dec 26, 2024 00:00 | 19.42402 | 19.68777 | 19.30772 | 19.64397 | +2199.5 | +1.12% |
| Dec 25, 2024 00:00 | 19.3903 | 19.4147 | 19.38947 | 19.39292 | +26.2 | +0.01% |
| Dec 24, 2024 00:00 | 19.25579 | 19.43638 | 19.23048 | 19.38204 | +1262.5 | +0.65% |
| Dec 23, 2024 00:00 | 19.09405 | 19.33644 | 19.06787 | 19.27734 | +1832.9 | +0.95% |
| Dec 22, 2024 00:00 | 19.03637 | 19.10282 | 19.03359 | 19.10162 | +652.5 | +0.34% |
| Dec 20, 2024 00:00 | 19.08883 | 19.14259 | 19.00346 | 19.10958 | +207.5 | +0.11% |
| Dec 19, 2024 00:00 | 18.96964 | 19.1371 | 18.92209 | 19.08879 | +1191.5 | +0.62% |
| Dec 18, 2024 00:00 | 18.98244 | 19.0173 | 18.91116 | 18.96889 | -135.5 | -0.07% |
EURZAR Analiz
EURZAR Para Birimi - Gerçek zamanlı EURZAR para birimi grafiği ve performansı.
EURZAR Volatilite - EURZAR gerçek zamanlı para birimi oynaklığı analizi.
EURZAR Korelasyon - EURZAR gerçek zamanlı para birimi korelasyon analizi.
EURZAR İndikatörler - EURZAR gerçek zamanlı indikatörler.
EURZAR Paternler - EURZAR gerçek zamanlı fiyat paternleri.
