SGCEYREK
GAU / Turkish Lira
—
10039.36 ₺
0.00 (%0.00)
Previous Close: 10039.36
Day Low₺0
Day High₺0
Market Data
Spot Rate
B:9814.78
A:10039.36
SGCEYREK: GAU / Turkish Lira Historical Data
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 324.6865
CLOSE 325.0051
Low
LOW 261.77
High
HIGH 426.29
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 02/13/2018 | 265.9887 | 267.192 | 263.5617 | 266.9617 |
| 02/14/2018 | 268.8349 | 268.8623 | 267.3285 | 268.1254 |
| 02/15/2018 | 268.3355 | 268.5597 | 266.8363 | 266.9429 |
| 02/16/2018 | 266.4806 | 266.6229 | 265.6371 | 265.7081 |
| 02/18/2018 | 265.9914 | 266.4257 | 265.7629 | 266.3021 |
| 02/19/2018 | 265.337 | 266.8045 | 265.213 | 266.6366 |
| 02/20/2018 | 264.3864 | 265.4828 | 264.3864 | 265.2104 |
| 02/21/2018 | 264.5405 | 264.8056 | 264.0455 | 264.6262 |
| 02/22/2018 | 264.3903 | 265.0938 | 264.2234 | 264.8448 |
| 02/23/2018 | 264.8448 | 265.0044 | 264.8448 | 264.9771 |
| 02/25/2018 | 266.0158 | 266.2473 | 265.5055 | 265.5055 |
| 02/26/2018 | 265.3031 | 265.5995 | 264.3223 | 264.8754 |
| 02/27/2018 | 263.7902 | 264.096 | 263.2496 | 263.5617 |
| 02/28/2018 | 262.8784 | 263.1891 | 261.77 | 262.4026 |
| 03/01/2018 | 263.5198 | 265.6677 | 263.2631 | 265.3891 |
| 03/02/2018 | 264.9016 | 264.9712 | 264.7211 | 264.7837 |
| 03/04/2018 | 266.0438 | 266.1832 | 264.8952 | 265.2495 |
| 03/05/2018 | 264.6032 | 265.436 | 264.1975 | 265.3191 |
| 03/06/2018 | 266.1134 | 266.5338 | 265.342 | 265.5368 |
| 03/07/2018 | 265.8417 | 266.1903 | 265.1175 | 265.6815 |
| 03/08/2018 | 264.8105 | 265.0052 | 263.3231 | 263.8664 |
| 03/09/2018 | 263.9358 | 265.2568 | 263.8664 | 265.2568 |
| 03/11/2018 | 264.6936 | 266.2736 | 264.4836 | 265.7315 |
| 03/12/2018 | 266.9793 | 269.1256 | 266.8467 | 268.05 |
| 03/13/2018 | 267.91 | 270.09 | 267.91 | 269.76 |
| 03/14/2018 | 270.13 | 270.66 | 269.54 | 269.85 |
| 03/15/2018 | 270.45 | 271.28 | 269.3 | 269.68 |
| 03/16/2018 | 270.25 | 270.31 | 270.24 | 270.31 |
| 03/18/2018 | 270.84 | 272.5 | 270.84 | 272.07 |
| 03/19/2018 | 272.13 | 272.64 | 269.91 | 270.66 |
| 03/20/2018 | 270.22 | 273.49 | 270.05 | 272.37 |
| 03/21/2018 | 270.63 | 274.82 | 270.63 | 274.66 |
| 03/22/2018 | 276.79 | 279.96 | 276.44 | 279.38 |
| 03/23/2018 | 280.76 | 280.99 | 280.66 | 280.99 |
| 03/25/2018 | 280.46 | 283.11 | 280.39 | 283.03 |
| 03/26/2018 | 282.46 | 283 | 280.57 | 280.62 |
| 03/27/2018 | 281.54 | 281.9 | 279.96 | 280.49 |
| 03/28/2018 | 280.38 | 280.59 | 275.66 | 275.99 |
| 03/29/2018 | 275.16 | 276.33 | 274.95 | 276.23 |
| 03/30/2018 | 275.99 | 276.06 | 275.76 | 275.76 |
| 04/01/2018 | 276.21 | 278.52 | 276.14 | 278.52 |
| 04/02/2018 | 279.65 | 280.42 | 279.08 | 279.69 |
| 04/03/2018 | 281.23 | 283.93 | 280.95 | 281.87 |
| 04/04/2018 | 283.45 | 283.95 | 280.1 | 280.81 |
| 04/05/2018 | 282.17 | 283.19 | 281.15 | 282.55 |
| 04/06/2018 | 282.87 | 283.2 | 282.73 | 283.07 |
| 04/08/2018 | 283.84 | 284.82 | 282.9 | 284.46 |
| 04/09/2018 | 285.37 | 291.32 | 285.16 | 289.74 |
| 04/10/2018 | 290.94 | 298.15 | 290.8 | 294.92 |
| 04/11/2018 | 294.78 | 294.89 | 287.98 | 288.62 |
| 04/12/2018 | 287.07 | 289.89 | 286.96 | 289.48 |
| 04/13/2018 | 290.47 | 292.11 | 290.47 | 292.04 |
| 04/15/2018 | 290.76 | 291.55 | 289.19 | 291.47 |
| 04/16/2018 | 290.05 | 292.79 | 288.4 | 289.26 |
| 04/17/2018 | 288.95 | 291.66 | 287.31 | 287.7 |
| 04/18/2018 | 287.02 | 287.91 | 284.9 | 285.82 |
| 04/19/2018 | 286.38 | 286.66 | 284.51 | 285.58 |
| 04/20/2018 | 286.25 | 286.41 | 286.14 | 286.31 |
| 04/22/2018 | 288 | 288.21 | 285.36 | 286 |
| 04/23/2018 | 284.89 | 286.65 | 284.47 | 286.44 |
| 04/24/2018 | 285.81 | 286.28 | 281.46 | 284.84 |
| 04/25/2018 | 283.59 | 284.05 | 282.91 | 283.18 |
| 04/26/2018 | 282.49 | 282.49 | 280.87 | 281.63 |
| 04/27/2018 | 281.35 | 281.82 | 281.35 | 281.72 |
| 04/29/2018 | 280.99 | 281.48 | 278.75 | 280.03 |
| 04/30/2018 | 282.31 | 282.8 | 280.85 | 280.92 |
| 05/01/2018 | 281.81 | 286.42 | 281.67 | 285.67 |
| 05/02/2018 | 288.28 | 292.21 | 287.25 | 291.04 |
| 05/03/2018 | 292.9 | 294.61 | 291.72 | 292.41 |
| 05/04/2018 | 291.31 | 292.01 | 291.17 | 292.01 |
| 05/06/2018 | 293.39 | 294.56 | 292.07 | 294.49 |
| 05/07/2018 | 295.81 | 296.5 | 294.96 | 295.5 |
| 05/08/2018 | 295.57 | 295.7 | 293.64 | 294.56 |
| 05/09/2018 | 295.74 | 296.5 | 293.32 | 294.5 |
| 05/10/2018 | 294.57 | 299.79 | 294.29 | 299.16 |
| 05/11/2018 | 299.44 | 299.44 | 298.38 | 298.45 |
| 05/13/2018 | 299.7 | 299.98 | 298.67 | 299.77 |
| 05/14/2018 | 304.21 | 305.86 | 301.08 | 301.91 |
| 05/15/2018 | 303.75 | 305.72 | 298.48 | 300.19 |
| 05/16/2018 | 301.38 | 302.41 | 300.19 | 302.14 |
| 05/17/2018 | 301.9 | 304.26 | 301.9 | 304.04 |
| 05/18/2018 | 304.11 | 304.92 | 304.07 | 304.78 |
| 05/20/2018 | 308.48 | 311.43 | 306.53 | 310.54 |
| 05/21/2018 | 308.31 | 316.86 | 308.31 | 315.23 |
| 05/22/2018 | 329.15 | 335.71 | 327.58 | 327.85 |
| 05/23/2018 | 317.02 | 327.01 | 316.35 | 326.14 |
| 05/24/2018 | 323.39 | 326.85 | 322.36 | 323.53 |
| 05/25/2018 | 322.51 | 322.51 | 321.62 | 321.76 |
| 05/27/2018 | 318.89 | 318.89 | 310.83 | 314.18 |
| 05/28/2018 | 312.95 | 317.26 | 309.43 | 309.97 |
| 05/29/2018 | 306.16 | 308.29 | 303.73 | 307.34 |
| 05/30/2018 | 305.56 | 310.24 | 305.56 | 309.62 |
| 05/31/2018 | 313.7 | 316.58 | 311.01 | 312.68 |
| 06/03/2018 | 313.77 | 315.52 | 312.02 | 312.39 |
| 06/04/2018 | 313.34 | 314.22 | 312.46 | 312.85 |
| 06/05/2018 | 313.19 | 315.3 | 312.17 | 312.24 |
| 06/06/2018 | 312.18 | 312.76 | 304.56 | 306.04 |
| 06/07/2018 | 309.11 | 309.62 | 305.86 | 306.91 |
| 06/10/2018 | 308.16 | 309.59 | 307.86 | 308.49 |
| 06/11/2018 | 309.59 | 312.63 | 309.59 | 311.63 |
| 06/12/2018 | 318.12 | 320.51 | 315.14 | 316.26 |
| 06/13/2018 | 315.38 | 318.68 | 314.02 | 317.43 |
| 06/17/2018 | 323.67 | 323.67 | 317.22 | 318.83 |
| 06/18/2018 | 319.23 | 321.06 | 318.07 | 318.68 |
| 06/19/2018 | 318.89 | 319.11 | 317.45 | 318.21 |
| 06/20/2018 | 316.79 | 316.9 | 314.89 | 315.96 |
| 06/21/2018 | 315.61 | 315.65 | 312.46 | 313.16 |
| 06/24/2018 | 308.38 | 314.3 | 308.24 | 311.88 |
| 06/25/2018 | 310.19 | 310.26 | 305.77 | 307.75 |
| 06/26/2018 | 307.69 | 307.98 | 303.51 | 304.32 |
| 06/27/2018 | 303.59 | 304.29 | 301.79 | 302.99 |
| 06/28/2018 | 300.44 | 301.91 | 300.44 | 301 |
| 07/01/2018 | 304.84 | 304.84 | 301.94 | 302.85 |
| 07/02/2018 | 304.67 | 308.39 | 304.6 | 308.36 |
| 07/03/2018 | 311.11 | 311.37 | 308.61 | 308.94 |
| 07/04/2018 | 307.31 | 307.35 | 303.85 | 304.89 |
| 07/05/2018 | 304 | 304.51 | 302.41 | 302.96 |
| 07/08/2018 | 301.26 | 306.57 | 300.24 | 304.53 |
| 07/09/2018 | 311.89 | 312.35 | 308.72 | 309.78 |
| 07/10/2018 | 312.42 | 315.18 | 311.58 | 314.52 |
| 07/11/2018 | 313.57 | 318.8 | 312.66 | 318.06 |
| 07/12/2018 | 316.38 | 316.86 | 315.18 | 315.88 |
| 07/15/2018 | 316.34 | 317.64 | 315.37 | 315.94 |
| 07/16/2018 | 316.76 | 316.84 | 312.23 | 312.33 |
| 07/17/2018 | 308.29 | 311.97 | 308.02 | 310.41 |
| 07/18/2018 | 310.34 | 310.34 | 308.99 | 309.65 |
| 07/19/2018 | 310.18 | 310.67 | 308.66 | 310.67 |
| 07/22/2018 | 308.29 | 308.72 | 306.21 | 306.66 |
| 07/23/2018 | 307.57 | 318.29 | 307.33 | 314.41 |
| 07/24/2018 | 313.93 | 315.39 | 312.61 | 312.74 |
| 07/25/2018 | 312.02 | 313.5 | 310.26 | 313.17 |
| 07/26/2018 | 311.47 | 313.7 | 311.18 | 312.07 |
| 07/29/2018 | 313.7 | 314.9 | 313.46 | 314.44 |
| 07/30/2018 | 314.58 | 316.14 | 313.02 | 315.64 |
| 07/31/2018 | 317.22 | 317.62 | 315.41 | 315.72 |
| 08/01/2018 | 324.75 | 325.07 | 321.75 | 322.72 |
| 08/02/2018 | 321.91 | 324.66 | 321.83 | 324.66 |
| 08/05/2018 | 326.75 | 329.69 | 326.58 | 329.09 |
| 08/06/2018 | 333.45 | 341.04 | 333.45 | 335.9 |
| 08/07/2018 | 336.33 | 337.54 | 334.61 | 334.93 |
| 08/08/2018 | 344.62 | 349.34 | 342.91 | 348.7 |
| 08/09/2018 | 376.03 | 417.8 | 369.25 | 410.28 |
| 08/12/2018 | 412.12 | 414.51 | 400.53 | 412.86 |
| 08/13/2018 | 399.47 | 401.07 | 394.02 | 398.33 |
| 08/14/2018 | 370.58 | 376.11 | 367.63 | 367.63 |
| 08/15/2018 | 354.74 | 356.17 | 349.57 | 350.19 |
| 08/16/2018 | 358.15 | 384.1 | 358.15 | 378.86 |
| 08/19/2018 | 376.91 | 377.53 | 375.66 | 375.66 |
| 08/20/2018 | 375.66 | 375.66 | 375.66 | 375.66 |
| 08/26/2018 | 375.66 | 394.9 | 375.66 | 389.22 |
| 08/27/2018 | 394.48 | 399.32 | 392.64 | 395.67 |
| 08/28/2018 | 402.36 | 408.16 | 402.36 | 406.15 |
| 08/29/2018 | 413.95 | 426.29 | 413.95 | 421.72 |
| 08/30/2018 | 411.85 | 413.34 | 409.93 | 412.99 |
| 09/02/2018 | 415.63 | 417.91 | 414.24 | 417.91 |
| 09/03/2018 | 418.87 | 420.45 | 416.82 | 417.44 |
| 09/04/2018 | 419.5 | 419.72 | 415.13 | 416.28 |
| 09/05/2018 | 414.56 | 417.23 | 414.06 | 415.43 |
| 09/06/2018 | 408.04 | 408.25 | 403.73 | 405.41 |
| 09/09/2018 | 404.66 | 405.93 | 403.51 | 405.93 |
| 09/10/2018 | 404.56 | 406.54 | 403.59 | 404.54 |
| 09/11/2018 | 401.11 | 401.53 | 397.44 | 399.85 |
| 09/12/2018 | 402.99 | 412.8 | 386.31 | 392.52 |
| 09/13/2018 | 386.48 | 388.92 | 385.44 | 388.29 |
| 09/16/2018 | 394.61 | 399.4 | 392.72 | 397.61 |
| 09/17/2018 | 399.43 | 407.1 | 399.43 | 399.63 |
| 09/18/2018 | 399.62 | 399.62 | 394.77 | 395.82 |
| 09/19/2018 | 389.07 | 401.93 | 388.44 | 398 |
| 09/20/2018 | 397.88 | 398.86 | 393.88 | 395.94 |
| 09/23/2018 | 392.48 | 393 | 389.06 | 389.59 |
| 09/24/2018 | 387.43 | 392.98 | 385.42 | 391.93 |
| 09/25/2018 | 386.8 | 386.8 | 383.52 | 383.73 |
| 09/26/2018 | 382.77 | 383.68 | 373.8 | 373.8 |
| 09/27/2018 | 372.6 | 375.05 | 370.85 | 374.83 |
| 09/30/2018 | 371.75 | 373.6 | 368.41 | 371.51 |
| 10/01/2018 | 378.71 | 380.67 | 376.23 | 380.37 |
| 10/02/2018 | 381.16 | 383.99 | 380.14 | 380.73 |
| 10/03/2018 | 389.02 | 390.85 | 385.77 | 389.48 |
| 10/04/2018 | 386.93 | 389 | 385.29 | 386.04 |
| 10/07/2018 | 384.87 | 386.04 | 381.44 | 382.65 |
| 10/08/2018 | 382.54 | 383.51 | 380.73 | 383.07 |
| 10/09/2018 | 381.63 | 381.63 | 375.9 | 377.25 |
| 10/10/2018 | 376.98 | 381.36 | 376.22 | 381.21 |
| 10/11/2018 | 379.86 | 381.8 | 373.88 | 379.93 |
| 10/14/2018 | 376.68 | 377.45 | 369.23 | 371.1 |
| 10/15/2018 | 372.48 | 375.32 | 371.97 | 373.19 |
| 10/16/2018 | 367.26 | 367.86 | 366.11 | 366.76 |
| 10/17/2018 | 356.03 | 358.19 | 355.02 | 357.96 |
| 10/18/2018 | 361.41 | 364.36 | 360.81 | 363.81 |
| 10/21/2018 | 362.7 | 365.31 | 362.7 | 364.62 |
| 10/22/2018 | 379.34 | 380.93 | 373.77 | 375.76 |
| 10/23/2018 | 371.72 | 371.72 | 367.17 | 368.8 |
| 10/24/2018 | 368.48 | 369.46 | 364.45 | 365.06 |
| 10/25/2018 | 365.7 | 365.98 | 363.11 | 364.64 |
| 10/29/2018 | 354.6 | 355.75 | 352.47 | 353.58 |
| 10/30/2018 | 351.92 | 359.69 | 351.29 | 358.41 |
| 10/31/2018 | 360.95 | 361.04 | 357.22 | 358.9 |
| 11/01/2018 | 354.9 | 355.73 | 352.24 | 352.83 |
| 11/04/2018 | 353.56 | 354.3 | 349.52 | 350.17 |
| 11/05/2018 | 346.37 | 348.99 | 346.13 | 348.34 |
| 11/06/2018 | 347.37 | 348.14 | 345.49 | 346.99 |
| 11/07/2018 | 347.84 | 350.91 | 347.51 | 348.32 |
| 11/08/2018 | 354.75 | 354.75 | 348.11 | 348.11 |
| 11/11/2018 | 347.81 | 348.89 | 345.04 | 345.95 |
| 11/12/2018 | 346.19 | 348.99 | 345.87 | 348 |
| 11/13/2018 | 345.42 | 346.23 | 344.61 | 345.44 |
| 11/14/2018 | 346.86 | 347.73 | 342.48 | 345.28 |
| 11/15/2018 | 342.01 | 343.95 | 341.57 | 343.85 |
| 11/18/2018 | 342.8 | 342.81 | 341.07 | 342.48 |
| 11/19/2018 | 343.27 | 346.35 | 343.01 | 346.15 |
| 11/20/2018 | 345.03 | 345.25 | 342.86 | 343.72 |
| 11/21/2018 | 344.16 | 344.34 | 341.04 | 341.97 |
| 11/22/2018 | 340.17 | 340.54 | 338.95 | 340.26 |
| 11/25/2018 | 338.48 | 338.91 | 336.69 | 337.44 |
| 11/26/2018 | 336.46 | 337.44 | 336.11 | 336.46 |
| 11/27/2018 | 335.31 | 336.14 | 334.8 | 335.91 |
| 11/28/2018 | 333.72 | 333.85 | 330.97 | 332.58 |
| 11/29/2018 | 330.85 | 333.07 | 329.06 | 332.58 |
| 12/02/2018 | 335.95 | 341.63 | 335.95 | 341.58 |
| 12/03/2018 | 342.62 | 351.89 | 342.62 | 351.56 |
| 12/04/2018 | 350.14 | 350.88 | 345.79 | 346.53 |
| 12/05/2018 | 348.28 | 351.06 | 348.13 | 349.87 |
| 12/06/2018 | 347.88 | 349.24 | 345.99 | 346.4 |
| 12/09/2018 | 347.03 | 349.94 | 346.2 | 349.2 |
| 12/10/2018 | 353.44 | 354.52 | 350.94 | 352.65 |
| 12/11/2018 | 350.98 | 353.13 | 350.15 | 351.2 |
| 12/12/2018 | 352.41 | 352.74 | 346.69 | 349.83 |
| 12/13/2018 | 350.94 | 352.64 | 350.1 | 350.36 |
| 12/16/2018 | 351.16 | 351.76 | 350.53 | 351.63 |
| 12/17/2018 | 351.56 | 352.3 | 350.57 | 351.08 |
| 12/18/2018 | 351.03 | 351.58 | 349.04 | 349.63 |
| 12/19/2018 | 347.61 | 348.85 | 345.45 | 348.49 |
| 12/20/2018 | 349.13 | 351.71 | 349.13 | 350.46 |
| 12/23/2018 | 351.52 | 351.85 | 350.5 | 351.85 |
| 12/24/2018 | 352.83 | 353.05 | 352.41 | 352.55 |
| 12/25/2018 | 353.7 | 354.49 | 353.08 | 354.23 |
| 12/26/2018 | 353.17 | 354.07 | 352.39 | 353.12 |
| 12/27/2018 | 352.21 | 353.92 | 352.13 | 353.68 |
| 12/30/2018 | 354.58 | 356.79 | 354.51 | 355.8 |