Geçmiş Veri
13.955
-0.45% -6.3 pips
| Tarih | Açık | Yüksek | Düşük | Kapalı | Değişim (Pipler) | Değişim (%) |
|---|---|---|---|---|---|---|
| Nov 21, 2024 00:00 | 14.018 | 14.039 | 13.911 | 13.955 | -6.3 | -0.45% |
| Nov 20, 2024 00:00 | 14.1 | 14.152 | 13.994 | 14.02 | -8.0 | -0.57% |
| Nov 19, 2024 00:00 | 14.036 | 14.099 | 13.838 | 14.095 | +5.9 | +0.42% |
| Nov 18, 2024 00:00 | 13.904 | 14.061 | 13.875 | 14.029 | +12.5 | +0.89% |
| Nov 17, 2024 00:00 | 13.842 | 13.914 | 13.839 | 13.902 | +6.0 | +0.43% |
| Nov 14, 2024 00:00 | 13.94 | 14.052 | 13.928 | 14.014 | +7.4 | +0.53% |
| Nov 13, 2024 00:00 | 13.937 | 14.005 | 13.879 | 13.942 | +0.5 | +0.04% |
| Nov 12, 2024 00:00 | 13.913 | 13.969 | 13.857 | 13.934 | +2.1 | +0.15% |
| Nov 11, 2024 00:00 | 13.899 | 13.93 | 13.856 | 13.912 | +1.3 | +0.09% |
| Nov 10, 2024 00:00 | 13.81727 | 13.90544 | 13.7763 | 13.89171 | +7.4 | +0.54% |
| Nov 08, 2024 00:00 | 14.08085 | 14.088 | 13.78231700202606 | 13.86633 | -21.5 | -1.55% |
| Nov 07, 2024 00:00 | 13.93515 | 14.13852 | 13.89768 | 14.07989 | +14.5 | +1.03% |
| Nov 06, 2024 00:00 | 13.844 | 13.981 | 13.76472244701327 | 13.92181 | +7.8 | +0.56% |
| Nov 05, 2024 00:00 | 13.84815 | 13.89739 | 13.676903 | 13.829807957 | -1.8 | -0.13% |
| Nov 04, 2024 00:00 | 13.84032 | 13.8732 | 13.7564 | 13.82993 | -1.0 | -0.08% |
| Nov 03, 2024 00:00 | 13.80944 | 13.85148 | 13.8028 | 13.815527067 | +0.6 | +0.04% |
| Nov 01, 2024 00:00 | 13.814 | 13.89118 | 13.77001679531501 | 13.81689 | +0.3 | +0.02% |
| Oct 31, 2024 00:00 | 13.96512 | 13.998 | 13.695134 | 13.81142 | -15.4 | -1.11% |
| Oct 30, 2024 00:00 | 13.97733 | 14.02952926492558 | 13.90237261697039 | 13.97163 | -0.6 | -0.04% |
| Oct 29, 2024 00:00 | 13.92996 | 14.01883 | 13.84926779018612 | 13.98325 | +5.3 | +0.38% |
| Oct 28, 2024 00:00 | 13.90606 | 13.984 | 13.79699314348105 | 13.935 | +2.9 | +0.21% |
| Oct 27, 2024 00:00 | 13.943 | 13.9732073064823 | 13.7822 | 13.902 | -4.1 | -0.29% |
| Oct 25, 2024 00:00 | 13.87047 | 13.94304 | 13.82081282442804 | 13.879 | +0.9 | +0.06% |
| Oct 24, 2024 00:00 | 13.89241534047493 | 13.91903 | 13.79557826767309 | 13.858 | -3.4 | -0.25% |
| Oct 23, 2024 00:00 | 13.83331 | 13.94821 | 13.7976265 | 13.89647 | +6.3 | +0.45% |
| Oct 22, 2024 00:00 | 13.74903152073378 | 13.84999052617232 | 13.69816785 | 13.83036 | +8.1 | +0.59% |
| Oct 21, 2024 00:00 | 13.683 | 13.765 | 13.626 | 13.742 | +5.9 | +0.43% |
| Oct 20, 2024 00:00 | 13.654 | 13.689 | 13.648 | 13.686 | +3.2 | +0.23% |
| Oct 18, 2024 00:00 | 13.741917504 | 13.80266 | 13.62729353545362 | 13.683 | -5.9 | -0.43% |
| Oct 17, 2024 00:00 | 13.692 | 13.748 | 13.62589346031905 | 13.728 | +3.6 | +0.26% |
| Oct 16, 2024 00:00 | 13.763225601 | 13.80472 | 13.62161621832028 | 13.69302 | -7.0 | -0.51% |
| Oct 15, 2024 00:00 | 13.843 | 13.852 | 13.727 | 13.748 | -9.5 | -0.69% |
| Oct 14, 2024 00:00 | 13.88504 | 13.94207 | 13.808 | 13.845 | -4.0 | -0.29% |
| Oct 13, 2024 00:00 | 13.916 | 13.929 | 13.846 | 13.888 | -2.8 | -0.20% |
| Oct 11, 2024 00:00 | 13.85135 | 14.023 | 13.77400120586465 | 13.94 | +8.9 | +0.64% |
| Oct 10, 2024 00:00 | 13.831 | 13.881 | 13.749 | 13.837 | +0.6 | +0.04% |
| Oct 09, 2024 00:00 | 13.82213 | 13.868 | 13.609 | 13.826 | +0.4 | +0.03% |
| Oct 08, 2024 00:00 | 13.9108655385 | 13.919411399 | 13.7534709908848 | 13.83211 | -7.9 | -0.57% |
| Oct 07, 2024 00:00 | 13.930689513 | 13.98103 | 13.7875 | 13.9139 | -1.7 | -0.12% |
| Oct 06, 2024 00:00 | 13.8235 | 13.96343371783648 | 13.8209 | 13.93429 | +11.1 | +0.80% |
| Oct 04, 2024 00:00 | 13.84906 | 13.97432 | 13.722026 | 13.955 | +10.6 | +0.76% |
| Oct 03, 2024 00:00 | 13.847 | 13.905 | 13.758 | 13.836 | -1.1 | -0.08% |
| Oct 02, 2024 00:00 | 13.529 | 13.877 | 13.509 | 13.847 | +31.8 | +2.30% |
| Oct 01, 2024 00:00 | 13.609 | 13.702 | 13.472 | 13.529 | -8.0 | -0.59% |
| Sep 30, 2024 00:00 | 13.602 | 13.62 | 13.475 | 13.613 | +1.1 | +0.08% |
| Sep 29, 2024 00:00 | 13.4862 | 13.61 | 13.407 | 13.601 | +11.5 | +0.84% |
| Sep 27, 2024 00:00 | 13.76682 | 13.8693 | 13.47621886640907 | 13.539 | -22.8 | -1.68% |
| Sep 26, 2024 00:00 | 13.67496 | 13.776 | 13.591962196287 | 13.76972 | +9.5 | +0.69% |
| Sep 25, 2024 00:00 | 13.74875 | 13.85871 | 13.6161 | 13.67378 | -7.5 | -0.55% |
| Sep 24, 2024 00:00 | 13.682 | 13.854 | 13.654 | 13.74 | +5.8 | +0.42% |
| Sep 23, 2024 00:00 | 13.716 | 13.783 | 13.603 | 13.682 | -3.4 | -0.25% |
| Sep 22, 2024 00:00 | 13.575 | 13.73 | 13.575 | 13.715 | +14.0 | +1.02% |
| Sep 20, 2024 00:00 | 13.59650674093577 | 13.7400920125 | 13.49219513469092 | 13.71494935484266 | +11.8 | +0.86% |
| Sep 19, 2024 00:00 | 13.4730841075 | 13.70581090909248 | 13.44449300584231 | 13.59416 | +12.1 | +0.89% |
| Sep 18, 2024 00:00 | 13.39629 | 13.47485238 | 13.2723452 | 13.46732 | +7.1 | +0.53% |
| Sep 17, 2024 00:00 | 13.28737 | 13.415 | 13.2146214 | 13.388 | +10.1 | +0.75% |
| Sep 16, 2024 00:00 | 13.246 | 13.309 | 13.159 | 13.28 | +3.4 | +0.26% |
| Sep 15, 2024 00:00 | 13.068 | 13.253 | 13.001 | 13.251 | +18.3 | +1.38% |
| Sep 13, 2024 00:00 | 13.20683 | 13.261 | 13.11015265 | 13.209 | +0.2 | +0.02% |
| Sep 12, 2024 00:00 | 13.13188 | 13.258 | 13.0839 | 13.20663 | +7.5 | +0.57% |
| Sep 11, 2024 00:00 | 13.122917658 | 13.149 | 12.91890125 | 13.13055 | +0.8 | +0.06% |
| Sep 10, 2024 00:00 | 13.20105 | 13.31221 | 13.06763673569595 | 13.12546440586609 | -7.6 | -0.58% |
| Sep 09, 2024 00:00 | 13.29819 | 13.3500898539794 | 13.114465 | 13.201523712 | -9.7 | -0.73% |
| Sep 08, 2024 00:00 | 13.188 | 13.294 | 13.183 | 13.288 | +10.0 | +0.75% |
| Sep 06, 2024 00:00 | 13.4853 | 13.53078009477663 | 13.21230285 | 13.281 | -20.4 | -1.54% |
| Sep 05, 2024 00:00 | 13.46351 | 13.56296728918462 | 13.40068883714577 | 13.477 | +1.3 | +0.10% |
| Sep 04, 2024 00:00 | 13.601 | 13.62426 | 13.4118864 | 13.46256 | -13.8 | -1.03% |
| Sep 03, 2024 00:00 | 13.84697 | 13.88591 | 13.5501 | 13.60013 | -24.7 | -1.81% |
| Sep 02, 2024 00:00 | 13.79 | 13.894 | 13.716 | 13.837 | +4.7 | +0.34% |
| Aug 30, 2024 00:00 | 13.78939 | 13.846 | 13.6704981 | 13.836 | +4.7 | +0.34% |
| Aug 29, 2024 00:00 | 13.73906 | 13.862 | 13.68744 | 13.789187814 | +5.0 | +0.36% |
| Aug 28, 2024 00:00 | 13.75488 | 13.79849 | 13.6412 | 13.73925 | -1.6 | -0.11% |
| Aug 27, 2024 00:00 | 13.7029575434711 | 13.79195 | 13.66316358073822 | 13.757 | +5.4 | +0.39% |
| Aug 26, 2024 00:00 | 13.74711 | 13.858 | 13.58629309771407 | 13.70426 | -4.3 | -0.31% |
| Aug 23, 2024 00:00 | 13.80161 | 13.8373 | 13.6475 | 13.76 | -4.2 | -0.30% |
| Aug 22, 2024 00:00 | 13.818 | 13.856 | 13.67211074429751 | 13.80068 | -1.7 | -0.13% |
| Aug 21, 2024 00:00 | 13.8333 | 13.94754 | 13.72945065 | 13.812959539 | -2.0 | -0.15% |
| Aug 20, 2024 00:00 | 13.90569 | 13.94549 | 13.7706 | 13.84004 | -6.6 | -0.47% |
| Aug 19, 2024 00:00 | 13.846 | 14.007 | 13.5834374 | 13.905 | +5.9 | +0.42% |
| Aug 16, 2024 00:00 | 13.88243 | 13.91051 | 13.6962606 | 13.827 | -5.5 | -0.40% |
| Aug 15, 2024 00:00 | 13.73328 | 13.9306 | 13.66870615 | 13.88162958 | +14.8 | +1.07% |
| Aug 14, 2024 00:00 | 13.689754474 | 13.84855 | 13.57796511962371 | 13.7334 | +4.4 | +0.32% |
| Aug 13, 2024 00:00 | 13.59805 | 13.73167 | 13.5497607 | 13.69068 | +9.3 | +0.68% |
| Aug 12, 2024 00:00 | 13.593 | 13.77199 | 13.5414615 | 13.59805 | +0.5 | +0.04% |
| Aug 09, 2024 00:00 | 13.61723 | 13.63 | 13.47724360851622 | 13.533 | -8.4 | -0.62% |
| Aug 08, 2024 00:00 | 13.51620309 | 13.6266077115 | 13.388724 | 13.61914 | +10.3 | +0.76% |
| Aug 07, 2024 00:00 | 13.2436862405 | 13.73241 | 13.1970973 | 13.515 | +27.1 | +2.01% |
| Aug 06, 2024 00:00 | 13.252 | 13.35283 | 13.05277544923797 | 13.24128 | -1.1 | -0.08% |
| Aug 05, 2024 00:00 | 13.23384 | 13.29247 | 12.71003847487736 | 13.2479 | +1.4 | +0.11% |
| Aug 02, 2024 00:00 | 13.6128 | 13.685 | 13.311051 | 13.387 | -22.6 | -1.69% |
| Aug 01, 2024 00:00 | 13.7257 | 13.86976 | 13.5664825 | 13.6128 | -11.3 | -0.83% |
| Jul 31, 2024 00:00 | 13.93561 | 14.07175 | 13.661531172 | 13.72742962 | -20.8 | -1.52% |
| Jul 30, 2024 00:00 | 13.968820509 | 14.13287 | 13.8365 | 13.93707 | -3.2 | -0.23% |
| Jul 29, 2024 00:00 | 13.992 | 14.026 | 13.88216 | 13.97159 | -2.0 | -0.15% |
| Jul 26, 2024 00:00 | 13.92778 | 14.116618143 | 13.8681228 | 13.9374 | +1.0 | +0.07% |
| Jul 25, 2024 00:00 | 13.950205096 | 14.0165539 | 13.6403627 | 13.92925 | -2.1 | -0.15% |
| Jul 24, 2024 00:00 | 14.12889 | 14.183 | 13.8469896 | 13.95278 | -17.6 | -1.26% |
| Jul 23, 2024 00:00 | 14.31093 | 14.314 | 14.036031 | 14.12797 | -18.3 | -1.30% |
| Jul 22, 2024 00:00 | 14.4631 | 14.46357 | 14.2078456 | 14.31111 | -15.2 | -1.06% |
| Jul 19, 2024 00:00 | 14.52932 | 14.56506 | 14.36161291035221 | 14.42 | -10.9 | -0.76% |
NOKJPY Analiz
NOKJPY Para Birimi - Gerçek zamanlı NOKJPY para birimi grafiği ve performansı.
NOKJPY Volatilite - NOKJPY gerçek zamanlı para birimi oynaklığı analizi.
NOKJPY Korelasyon - NOKJPY gerçek zamanlı para birimi korelasyon analizi.
NOKJPY İndikatörler - NOKJPY gerçek zamanlı indikatörler.
NOKJPY Paternler - NOKJPY gerçek zamanlı fiyat paternleri.
