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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 416.1671
CLOSE 416.2634
Low
LOW 354.58
High
HIGH 476.31
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 360.48 | 363.92 | 360.48 | 363.31 |
| 01/02/2019 | 368.47 | 373.32 | 367.35 | 373.32 |
| 01/03/2019 | 368.11 | 368.17 | 365.62 | 365.89 |
| 01/06/2019 | 364.91 | 365.96 | 363.88 | 365.78 |
| 01/07/2019 | 364.81 | 370.82 | 364.81 | 369.31 |
| 01/08/2019 | 370.98 | 373.14 | 370.12 | 372.17 |
| 01/09/2019 | 373.29 | 373.29 | 368.59 | 368.96 |
| 01/10/2019 | 368.68 | 372.1 | 368.23 | 371.18 |
| 01/13/2019 | 374.3 | 375.57 | 372.38 | 373.23 |
| 01/14/2019 | 369.23 | 370.71 | 368.17 | 370.71 |
| 01/15/2019 | 367.01 | 367.69 | 364.05 | 365.04 |
| 01/16/2019 | 365 | 366.21 | 364.86 | 365.57 |
| 01/17/2019 | 363.83 | 364.17 | 361.64 | 361.7 |
| 01/20/2019 | 360.57 | 360.78 | 359.15 | 359.97 |
| 01/21/2019 | 361.71 | 362.6 | 360.76 | 360.89 |
| 01/22/2019 | 360.35 | 360.64 | 357.39 | 357.65 |
| 01/23/2019 | 356.03 | 356.11 | 354.58 | 355.27 |
| 01/24/2019 | 356.38 | 358.73 | 355.77 | 358.51 |
| 01/27/2019 | 360.78 | 363.3 | 360.78 | 363.1 |
| 01/28/2019 | 367.87 | 367.98 | 364.55 | 364.82 |
| 01/29/2019 | 364.66 | 364.87 | 363.5 | 363.78 |
| 01/30/2019 | 362.4 | 363.15 | 360.58 | 360.61 |
| 01/31/2019 | 360.52 | 362.35 | 359.63 | 362.12 |
| 02/03/2019 | 360.86 | 360.91 | 359.24 | 360.62 |
| 02/04/2019 | 358.7 | 360.1 | 358.29 | 359.79 |
| 02/05/2019 | 360.2 | 361.27 | 359.36 | 361.05 |
| 02/06/2019 | 359.85 | 361.95 | 359.59 | 361.36 |
| 02/07/2019 | 360.78 | 361.86 | 360.38 | 361.47 |
| 02/10/2019 | 361.64 | 361.95 | 360.93 | 361.25 |
| 02/11/2019 | 363.26 | 364.29 | 362.28 | 362.47 |
| 02/12/2019 | 361.98 | 362.92 | 361.21 | 362.24 |
| 02/13/2019 | 363.28 | 365.28 | 362.77 | 364.41 |
| 02/14/2019 | 363.95 | 365.51 | 363.14 | 365.23 |
| 02/17/2019 | 368.31 | 369.86 | 367.64 | 369.02 |
| 02/18/2019 | 370.61 | 371.84 | 370.5 | 371.53 |
| 02/19/2019 | 373.82 | 375.73 | 373.68 | 375.04 |
| 02/20/2019 | 373.58 | 373.58 | 371.91 | 372.84 |
| 02/21/2019 | 370.66 | 371.95 | 369.63 | 371.55 |
| 02/24/2019 | 371.29 | 371.44 | 369.75 | 371.23 |
| 02/25/2019 | 369.44 | 370.13 | 368.97 | 369.68 |
| 02/26/2019 | 369.38 | 369.8 | 368.9 | 368.97 |
| 02/27/2019 | 369.75 | 370.54 | 368.9 | 369.05 |
| 02/28/2019 | 367.29 | 370.15 | 366.96 | 369.46 |
| 03/03/2019 | 365.51 | 365.88 | 364.53 | 364.53 |
| 03/04/2019 | 364.24 | 365.32 | 363.24 | 364.59 |
| 03/05/2019 | 365.23 | 368.38 | 363.46 | 366.84 |
| 03/06/2019 | 369.33 | 369.33 | 367.24 | 367.84 |
| 03/07/2019 | 372.77 | 373.41 | 371.55 | 372.41 |
| 03/10/2019 | 371.04 | 371.48 | 370.48 | 370.84 |
| 03/11/2019 | 370.95 | 373.23 | 370.95 | 373.12 |
| 03/12/2019 | 375.41 | 376.45 | 375.02 | 375.99 |
| 03/13/2019 | 375 | 375.09 | 372.75 | 373.04 |
| 03/14/2019 | 374.9 | 375.77 | 374.04 | 375.41 |
| 03/17/2019 | 375.24 | 375.89 | 374.92 | 375.59 |
| 03/18/2019 | 375.57 | 378.11 | 375.57 | 377.46 |
| 03/19/2019 | 375.96 | 377.32 | 375.77 | 376.66 |
| 03/20/2019 | 377.86 | 378.72 | 377.25 | 377.35 |
| 03/21/2019 | 382.94 | 388.63 | 382.27 | 387.82 |
| 03/24/2019 | 391.54 | 394.94 | 388.09 | 391.35 |
| 03/25/2019 | 384.65 | 386.75 | 381.43 | 384.47 |
| 03/26/2019 | 373.75 | 380.77 | 373.41 | 376.55 |
| 03/27/2019 | 384 | 385.4 | 377.74 | 379.34 |
| 03/28/2019 | 382.42 | 386.44 | 382.26 | 386.04 |
| 03/31/2019 | 384.27 | 384.27 | 375.68 | 377.47 |
| 04/01/2019 | 377.98 | 378.94 | 375.36 | 378.67 |
| 04/02/2019 | 381.64 | 382.85 | 380.54 | 381.4 |
| 04/03/2019 | 383.5 | 383.75 | 377.49 | 377.78 |
| 04/04/2019 | 380.91 | 381 | 377 | 379.24 |
| 04/07/2019 | 387.46 | 389.48 | 386.19 | 389.08 |
| 04/08/2019 | 388.09 | 391.17 | 387.21 | 390.3 |
| 04/09/2019 | 390.2 | 391.2 | 389.06 | 391.2 |
| 04/10/2019 | 390.84 | 393.73 | 390.84 | 392.28 |
| 04/11/2019 | 392.36 | 395.33 | 391.3 | 392.79 |
| 04/14/2019 | 392.46 | 393.35 | 391.4 | 392.8 |
| 04/15/2019 | 391.76 | 393.39 | 389.96 | 390.36 |
| 04/16/2019 | 386.56 | 387.05 | 383.68 | 384.49 |
| 04/17/2019 | 391.01 | 391.81 | 389.25 | 389.75 |
| 04/18/2019 | 389.67 | 389.67 | 388.79 | 389.52 |
| 04/21/2019 | 392.1 | 392.43 | 390.51 | 390.99 |
| 04/22/2019 | 390.24 | 390.73 | 388.68 | 389.54 |
| 04/23/2019 | 393.09 | 394.27 | 392.51 | 394.27 |
| 04/24/2019 | 395.82 | 401.23 | 395.58 | 400.34 |
| 04/25/2019 | 399.52 | 401.37 | 398.91 | 400.55 |
| 04/28/2019 | 399.76 | 400.08 | 398.51 | 399.03 |
| 04/29/2019 | 400.49 | 402.6 | 400.49 | 401.43 |
| 04/30/2019 | 400.83 | 402.03 | 400.32 | 400.92 |
| 05/01/2019 | 398.5 | 398.93 | 397.33 | 397.85 |
| 05/02/2019 | 398.24 | 400.8 | 397.25 | 400.47 |
| 05/05/2019 | 403.85 | 405.82 | 403.36 | 403.95 |
| 05/06/2019 | 414.67 | 415.08 | 412.52 | 413.66 |
| 05/07/2019 | 415.42 | 419.47 | 415.28 | 417 |
| 05/08/2019 | 418.39 | 421.5 | 418.39 | 421.5 |
| 05/09/2019 | 413.42 | 414.06 | 410.07 | 411.18 |
| 05/12/2019 | 410.36 | 416.12 | 409.61 | 414.16 |
| 05/13/2019 | 413.29 | 413.63 | 408.89 | 409.54 |
| 05/14/2019 | 413.53 | 414.24 | 409.39 | 409.94 |
| 05/15/2019 | 409.18 | 409.53 | 407.91 | 408.48 |
| 05/16/2019 | 409.43 | 409.43 | 405.32 | 405.32 |
| 05/19/2019 | 406.27 | 406.41 | 404.06 | 404.59 |
| 05/20/2019 | 406.81 | 406.85 | 404.32 | 405.65 |
| 05/21/2019 | 407.72 | 409.97 | 407.25 | 408.63 |
| 05/22/2019 | 411.48 | 413.93 | 411.24 | 413.56 |
| 05/23/2019 | 409.41 | 409.41 | 408.41 | 409.18 |
| 05/26/2019 | 409.9 | 409.9 | 408.21 | 409.16 |
| 05/27/2019 | 408.79 | 408.99 | 402.97 | 404.19 |
| 05/28/2019 | 407.61 | 407.61 | 405.3 | 407.12 |
| 05/29/2019 | 400.59 | 400.66 | 393.93 | 398.08 |
| 05/30/2019 | 399.77 | 400.82 | 397.8 | 399.55 |
| 06/02/2019 | 406.61 | 407.05 | 406.08 | 406.76 |
| 06/06/2019 | 410.75 | 412 | 409.16 | 410.18 |
| 06/09/2019 | 407.3 | 407.51 | 404.22 | 404.95 |
| 06/10/2019 | 402.81 | 406.69 | 402.59 | 406.23 |
| 06/11/2019 | 409.03 | 409.88 | 405.54 | 405.93 |
| 06/12/2019 | 409.65 | 413.42 | 408.75 | 412.19 |
| 06/13/2019 | 419.63 | 419.82 | 415.12 | 415.38 |
| 06/16/2019 | 412.08 | 413.69 | 411.04 | 412.27 |
| 06/17/2019 | 412.96 | 415.62 | 410.86 | 411.93 |
| 06/18/2019 | 413.88 | 413.99 | 411.6 | 412.58 |
| 06/19/2019 | 415.91 | 419.42 | 415.53 | 417.96 |
| 06/20/2019 | 422.9 | 426.01 | 421.69 | 424.05 |
| 06/23/2019 | 422.74 | 428.22 | 422.09 | 426.87 |
| 06/24/2019 | 433.45 | 435.25 | 430.93 | 433.6 |
| 06/25/2019 | 433.15 | 433.23 | 424.41 | 426.28 |
| 06/26/2019 | 424.6 | 426.3 | 423.44 | 424.73 |
| 06/27/2019 | 425.19 | 426.4 | 422.82 | 425.2 |
| 06/30/2019 | 412.95 | 415.42 | 410.59 | 411.96 |
| 07/01/2019 | 415.53 | 415.86 | 412.46 | 413.18 |
| 07/02/2019 | 412.78 | 422.24 | 412.78 | 419.38 |
| 07/03/2019 | 414.81 | 415.98 | 414.68 | 415.7 |
| 07/04/2019 | 415.73 | 416.34 | 408.98 | 410.95 |
| 07/07/2019 | 422.02 | 423.32 | 420.15 | 420.61 |
| 07/08/2019 | 418.68 | 418.68 | 415.38 | 417.45 |
| 07/09/2019 | 419.91 | 422.87 | 418.78 | 421.53 |
| 07/10/2019 | 424.3 | 424.49 | 420.46 | 421.13 |
| 07/11/2019 | 421.21 | 424.07 | 419.25 | 422.5 |
| 07/14/2019 | 421.22 | 421.56 | 419.73 | 421.46 |
| 07/15/2019 | 423.17 | 423.73 | 420.84 | 422.79 |
| 07/16/2019 | 420.17 | 422.61 | 418.32 | 422.58 |
| 07/17/2019 | 424.67 | 425.33 | 422.71 | 424.41 |
| 07/18/2019 | 425.43 | 426.29 | 423.94 | 423.94 |
| 07/21/2019 | 424.2 | 425.1 | 423.66 | 424.65 |
| 07/22/2019 | 423.33 | 426.5 | 422.75 | 426.15 |
| 07/23/2019 | 427.48 | 428.87 | 427.4 | 427.57 |
| 07/24/2019 | 427.68 | 429.26 | 422.81 | 424.21 |
| 07/25/2019 | 422.9 | 422.9 | 416.85 | 419.92 |
| 07/28/2019 | 419.4 | 419.64 | 414.77 | 416.46 |
| 07/29/2019 | 417.26 | 418.6 | 415.94 | 416.81 |
| 07/30/2019 | 415.64 | 415.81 | 414.33 | 415.44 |
| 07/31/2019 | 412.15 | 413.7 | 410.24 | 413.24 |
| 08/01/2019 | 419.73 | 422.07 | 418.06 | 421.18 |
| 08/04/2019 | 424.38 | 426.59 | 423.17 | 426.59 |
| 08/05/2019 | 424.77 | 426.82 | 424.44 | 426.23 |
| 08/06/2019 | 428.9 | 434.19 | 427.98 | 431.1 |
| 08/07/2019 | 429.76 | 432.39 | 427.59 | 428.62 |
| 08/08/2019 | 431.52 | 433.1 | 428.5 | 432.76 |
| 08/14/2019 | 437.6 | 446.78 | 437.6 | 443.27 |
| 08/15/2019 | 439.75 | 443.49 | 438.88 | 442.69 |
| 08/18/2019 | 439.88 | 443.78 | 438.47 | 443.09 |
| 08/19/2019 | 449.79 | 453.17 | 449.7 | 451.24 |
| 08/20/2019 | 449.69 | 451.24 | 449.04 | 450.75 |
| 08/21/2019 | 452.98 | 454.62 | 451.27 | 453.24 |
| 08/22/2019 | 452.79 | 456.49 | 452.03 | 456.49 |
| 08/25/2019 | 464.53 | 468.2 | 463.96 | 467.02 |
| 08/26/2019 | 468.89 | 469.08 | 467.11 | 468.47 |
| 08/27/2019 | 469.92 | 470.73 | 467.82 | 469.24 |
| 08/28/2019 | 469.38 | 471.96 | 468.3 | 470.68 |
| 08/29/2019 | 466.11 | 466.8 | 464.97 | 465.16 |
| 09/01/2019 | 462.37 | 464.95 | 462.37 | 464.65 |
| 09/02/2019 | 463.71 | 466.26 | 462.3 | 465.81 |
| 09/03/2019 | 457.89 | 461.81 | 457.38 | 461.03 |
| 09/04/2019 | 460.71 | 461.69 | 450.52 | 452.54 |
| 09/05/2019 | 451.93 | 457.95 | 449.92 | 456.43 |
| 09/08/2019 | 454.75 | 457.53 | 454.59 | 455.2 |
| 09/09/2019 | 453.21 | 455.67 | 451.8 | 454.97 |
| 09/10/2019 | 454.29 | 454.64 | 450.74 | 452.36 |
| 09/11/2019 | 455.02 | 455.12 | 448.96 | 449.2 |
| 09/12/2019 | 449.48 | 450.55 | 446.45 | 447.66 |
| 09/15/2019 | 451.35 | 452.51 | 449.73 | 450.05 |
| 09/16/2019 | 451.26 | 453.31 | 449.68 | 450.6 |
| 09/17/2019 | 449.44 | 449.71 | 447.93 | 448.95 |
| 09/18/2019 | 448.8 | 450.44 | 448.68 | 449.97 |
| 09/19/2019 | 450.54 | 452.2 | 448.85 | 452.12 |
| 09/22/2019 | 457.03 | 459.21 | 455.42 | 458.66 |
| 09/23/2019 | 454.98 | 456.61 | 453.35 | 456.51 |
| 09/24/2019 | 458.43 | 458.43 | 455.99 | 456.6 |
| 09/25/2019 | 449.84 | 450.61 | 446.94 | 449.32 |
| 09/26/2019 | 446.77 | 446.85 | 443.05 | 444.66 |
| 09/29/2019 | 442.33 | 442.33 | 440.02 | 440.52 |
| 09/30/2019 | 436.41 | 444.46 | 436.41 | 444.27 |
| 10/01/2019 | 447.94 | 450.17 | 446.78 | 448.26 |
| 10/02/2019 | 449.2 | 454.88 | 449.02 | 452.3 |
| 10/03/2019 | 451.62 | 452.16 | 447.93 | 450.12 |
| 10/06/2019 | 453.21 | 455.55 | 451.73 | 455.3 |
| 10/07/2019 | 458.26 | 462.13 | 457.24 | 459.14 |
| 10/08/2019 | 461.53 | 464.45 | 460.32 | 464.45 |
| 10/09/2019 | 465.4 | 467.56 | 460.66 | 461.06 |
| 10/10/2019 | 460.53 | 462.37 | 455.87 | 456.05 |
| 10/13/2019 | 462.71 | 466.67 | 462.71 | 465.41 |
| 10/14/2019 | 464.09 | 465.2 | 460.04 | 460.41 |
| 10/15/2019 | 460.28 | 462.9 | 458.65 | 459.99 |
| 10/16/2019 | 461.1 | 462.6 | 459.14 | 460.23 |
| 10/17/2019 | 452.01 | 453.58 | 451.17 | 453.58 |
| 10/20/2019 | 456.42 | 458.55 | 456.2 | 457.59 |
| 10/21/2019 | 457.22 | 457.24 | 455.21 | 456.16 |
| 10/22/2019 | 452.41 | 454.88 | 452.04 | 453.31 |
| 10/23/2019 | 450.46 | 455.64 | 450.17 | 454.87 |
| 10/24/2019 | 456.01 | 459.6 | 455.53 | 457.37 |
| 10/27/2019 | 454.73 | 454.83 | 448.91 | 449.47 |
| 10/29/2019 | 450 | 451.17 | 449.25 | 450.22 |
| 10/30/2019 | 450.91 | 455.25 | 450.83 | 454.68 |
| 10/31/2019 | 455.71 | 456.03 | 452.54 | 454.31 |
| 11/03/2019 | 452.77 | 453.22 | 451.82 | 453.17 |
| 11/04/2019 | 453.31 | 454.34 | 450.21 | 450.98 |
| 11/05/2019 | 450.12 | 451.41 | 449.3 | 450.91 |
| 11/06/2019 | 449.73 | 449.73 | 447.82 | 448.97 |
| 11/07/2019 | 445.34 | 445.34 | 441.24 | 443.13 |
| 11/10/2019 | 446.15 | 446.74 | 444.7 | 444.83 |
| 11/11/2019 | 442.27 | 443.31 | 441.7 | 442.93 |
| 11/12/2019 | 443.57 | 445.14 | 443.12 | 443.46 |
| 11/13/2019 | 446.92 | 446.92 | 444.78 | 445.34 |
| 11/14/2019 | 444.7 | 444.7 | 442.84 | 443.66 |
| 11/17/2019 | 441.53 | 444.02 | 439.65 | 443.86 |
| 11/18/2019 | 442.94 | 443.21 | 440.52 | 441.65 |
| 11/19/2019 | 443.93 | 444.49 | 441.48 | 441.93 |
| 11/20/2019 | 442.34 | 442.34 | 439.9 | 440.83 |
| 11/21/2019 | 440.25 | 442.7 | 439.92 | 442.59 |
| 11/24/2019 | 440.26 | 441.69 | 439.97 | 441.05 |
| 11/25/2019 | 441.13 | 442.17 | 439.99 | 440.87 |
| 11/26/2019 | 442.27 | 442.76 | 441.86 | 442.26 |
| 11/27/2019 | 442.39 | 442.54 | 441.56 | 441.88 |
| 11/28/2019 | 441.05 | 441.4 | 440.39 | 440.98 |
| 12/01/2019 | 440.47 | 442.12 | 440.47 | 441.35 |
| 12/02/2019 | 442.59 | 445.58 | 442.39 | 445.48 |
| 12/03/2019 | 447.96 | 448.05 | 444.97 | 446.5 |
| 12/04/2019 | 446.39 | 447.1 | 445.49 | 445.67 |
| 12/05/2019 | 446.1 | 447.07 | 443.77 | 444.21 |
| 12/08/2019 | 446.53 | 447.22 | 445.97 | 446.84 |
| 12/09/2019 | 447.22 | 448.36 | 446.83 | 448.08 |
| 12/10/2019 | 447.72 | 448.6 | 447.53 | 448.41 |
| 12/11/2019 | 448.93 | 451.43 | 447.87 | 450.53 |
| 12/12/2019 | 447.69 | 450.23 | 446.89 | 449.98 |
| 12/15/2019 | 452.93 | 454.67 | 452.87 | 454.34 |
| 12/16/2019 | 455.54 | 457.21 | 455.08 | 456.44 |
| 12/17/2019 | 458.3 | 459.45 | 457.45 | 458.3 |
| 12/18/2019 | 460.55 | 461.19 | 459.73 | 461.04 |
| 12/19/2019 | 460.11 | 462.17 | 459.52 | 461.9 |
| 12/22/2019 | 462.95 | 464.38 | 462.85 | 463.63 |
| 12/23/2019 | 466.02 | 466.43 | 465.72 | 466.19 |
| 12/24/2019 | 468.2 | 468.2 | 467.57 | 467.65 |
| 12/25/2019 | 469.15 | 470.4 | 468.84 | 470.32 |
| 12/26/2019 | 470.59 | 473.3 | 470.59 | 473.2 |
| 12/29/2019 | 472.64 | 472.97 | 472.15 | 472.93 |
| 12/30/2019 | 476.31 | 476.31 | 475.22 | 475.74 |