Geçmiş Veri
9.5226
-0.47% -447.4 pips
| Tarih | Açık | Yüksek | Düşük | Kapalı | Değişim (Pipler) | Değişim (%) |
|---|---|---|---|---|---|---|
| Nov 07, 2025 00:00 | 9.56734 | 9.5861 | 9.44742 | 9.5226 | -447.4 | -0.47% |
| Nov 06, 2025 00:00 | 9.55276 | 9.60716 | 9.52101 | 9.56784 | +150.8 | +0.16% |
| Nov 05, 2025 00:00 | 9.58168 | 9.59968 | 9.54764 | 9.55276 | -289.2 | -0.30% |
| Nov 04, 2025 00:00 | 9.48398 | 9.59126 | 9.48316 | 9.5814 | +974.2 | +1.02% |
| Nov 03, 2025 00:00 | 9.49433 | 9.50926 | 9.46897 | 9.4841 | -102.3 | -0.11% |
| Nov 02, 2025 00:00 | 9.4802 | 9.49394 | 9.47893 | 9.49207 | +118.7 | +0.13% |
| Oct 31, 2025 00:00 | 9.43469 | 9.50938 | 9.24863 | 9.48633 | +516.4 | +0.54% |
| Oct 30, 2025 00:00 | 9.40691 | 9.47609 | 9.37716 | 9.43488 | +279.7 | +0.30% |
| Oct 29, 2025 00:00 | 9.3701 | 9.43624 | 9.34372 | 9.40686 | +367.6 | +0.39% |
| Oct 28, 2025 00:00 | 9.377 | 9.39396 | 9.3365 | 9.36981 | -71.9 | -0.08% |
| Oct 27, 2025 00:00 | 9.38085 | 9.396 | 9.36294 | 9.37717 | -36.8 | -0.04% |
| Oct 26, 2025 00:00 | 9.38536 | 9.39014 | 9.36955 | 9.38095 | -44.1 | -0.05% |
| Oct 24, 2025 00:00 | 9.37677 | 9.40382 | 9.3466 | 9.3958 | +190.3 | +0.20% |
| Oct 23, 2025 00:00 | 9.4093 | 9.42757 | 9.3636 | 9.37677 | -325.3 | -0.35% |
| Oct 22, 2025 00:00 | 9.42854 | 9.44995 | 9.37775 | 9.40908 | -194.6 | -0.21% |
| Oct 21, 2025 00:00 | 9.41519 | 9.44718 | 9.39847 | 9.42859 | +134.0 | +0.14% |
| Oct 20, 2025 00:00 | 9.42646 | 9.44421 | 9.39726 | 9.41509 | -113.7 | -0.12% |
| Oct 19, 2025 00:00 | 9.37795 | 9.43335 | 9.37795 | 9.42676 | +488.1 | +0.52% |
| Oct 17, 2025 00:00 | 9.41998 | 9.47427 | 9.3934 | 9.42751 | +75.3 | +0.08% |
| Oct 16, 2025 00:00 | 9.47062 | 9.48476 | 9.4081 | 9.41586 | -547.6 | -0.58% |
| Oct 15, 2025 00:00 | 9.54029 | 9.54157 | 9.45562 | 9.47007 | -702.2 | -0.74% |
| Oct 14, 2025 00:00 | 9.50781 | 9.57215 | 9.47989 | 9.53997 | +321.6 | +0.34% |
| Oct 13, 2025 00:00 | 9.50914 | 9.5308 | 9.48293 | 9.50746 | -16.8 | -0.02% |
| Oct 12, 2025 00:00 | 9.48356 | 9.5283 | 9.4666 | 9.50926 | +257.0 | +0.27% |
| Oct 10, 2025 00:00 | 9.5311 | 9.53706 | 9.47923 | 9.5014 | -297.0 | -0.31% |
| Oct 09, 2025 00:00 | 9.42849 | 9.56099 | 9.40951 | 9.53097 | +1024.8 | +1.08% |
| Oct 08, 2025 00:00 | 9.39978 | 9.46181 | 9.39978 | 9.4282 | +284.2 | +0.30% |
| Oct 07, 2025 00:00 | 9.37552 | 9.41476 | 9.36819 | 9.40016 | +246.4 | +0.26% |
| Oct 06, 2025 00:00 | 9.3838 | 9.42735 | 9.35504 | 9.37559 | -82.1 | -0.09% |
| Oct 05, 2025 00:00 | 9.34871 | 9.39614 | 9.33065 | 9.38383 | +351.2 | +0.37% |
| Oct 03, 2025 00:00 | 9.38944 | 9.4132 | 9.34674 | 9.36405 | -253.9 | -0.27% |
| Oct 02, 2025 00:00 | 9.3743 | 9.44592 | 9.33849 | 9.39548 | +211.8 | +0.23% |
| Oct 01, 2025 00:00 | 9.41687 | 9.42388 | 9.35143 | 9.37355 | -433.2 | -0.46% |
| Sep 30, 2025 00:00 | 9.41695 | 9.43175 | 9.38656 | 9.4168 | -1.5 | +0.00% |
| Sep 29, 2025 00:00 | 9.40445 | 9.42453 | 9.37261 | 9.41702 | +125.7 | +0.13% |
| Sep 28, 2025 00:00 | 9.38505 | 9.42141 | 9.38505 | 9.40445 | +194.0 | +0.21% |
| Sep 26, 2025 00:00 | 9.46319 | 9.47413 | 9.39255 | 9.39891 | -642.8 | -0.68% |
| Sep 25, 2025 00:00 | 9.40249 | 9.4842 | 9.37863 | 9.46306 | +605.7 | +0.64% |
| Sep 24, 2025 00:00 | 9.3322 | 9.41874 | 9.33122 | 9.40195 | +697.5 | +0.74% |
| Sep 23, 2025 00:00 | 9.35588 | 9.38433 | 9.29744 | 9.33208 | -238.0 | -0.26% |
| Sep 22, 2025 00:00 | 9.4155 | 9.43227 | 9.31205 | 9.35548 | -600.2 | -0.64% |
| Sep 21, 2025 00:00 | 9.37537 | 9.4163 | 9.36833 | 9.4155 | +401.3 | +0.43% |
| Sep 19, 2025 00:00 | 9.32939 | 9.4472 | 9.32028 | 9.40818 | +787.9 | +0.84% |
| Sep 18, 2025 00:00 | 9.28276 | 9.39527 | 9.26415 | 9.34402 | +612.6 | +0.66% |
| Sep 17, 2025 00:00 | 9.2236 | 9.30931 | 9.21685 | 9.28223 | +586.3 | +0.63% |
| Sep 16, 2025 00:00 | 9.2779 | 9.28449 | 9.21441 | 9.22341 | -544.9 | -0.59% |
| Sep 15, 2025 00:00 | 9.32445 | 9.33527 | 9.25831 | 9.27779 | -466.6 | -0.50% |
| Sep 14, 2025 00:00 | 9.29264 | 9.32611 | 9.2923 | 9.32361 | +309.7 | +0.33% |
| Sep 12, 2025 00:00 | 9.30764 | 9.35868 | 9.305 | 9.3191 | +114.6 | +0.12% |
| Sep 11, 2025 00:00 | 9.34021 | 9.3852 | 9.28492 | 9.30737 | -328.4 | -0.35% |
| Sep 10, 2025 00:00 | 9.37056 | 9.39724 | 9.30442 | 9.33975 | -308.1 | -0.33% |
| Sep 09, 2025 00:00 | 9.34265 | 9.3897 | 9.33412 | 9.37459 | +319.4 | +0.34% |
| Sep 08, 2025 00:00 | 9.38155 | 9.39937 | 9.33905 | 9.35023 | -313.2 | -0.33% |
| Sep 07, 2025 00:00 | 9.36376 | 9.39177 | 9.34949 | 9.38161 | +178.5 | +0.19% |
| Sep 05, 2025 00:00 | 9.45499 | 9.46704 | 9.33302 | 9.38268 | -723.1 | -0.77% |
| Sep 04, 2025 00:00 | 9.42263 | 9.49516 | 9.40976 | 9.45462 | +319.9 | +0.34% |
| Sep 03, 2025 00:00 | 9.43664 | 9.47922 | 9.40885 | 9.4188 | -178.4 | -0.19% |
| Sep 02, 2025 00:00 | 9.38196 | 9.48848 | 9.37133 | 9.4536 | +716.4 | +0.76% |
| Sep 01, 2025 00:00 | 9.43982 | 9.4634 | 9.37835 | 9.38703 | -527.9 | -0.56% |
| Aug 31, 2025 00:00 | 9.43986 | 9.45971 | 9.39335 | 9.4537 | +138.4 | +0.15% |
| Aug 29, 2025 00:00 | 9.47969 | 9.50005 | 9.44857 | 9.4562 | -234.9 | -0.25% |
| Aug 28, 2025 00:00 | 9.52754 | 9.5316 | 9.45445 | 9.4795 | -480.4 | -0.51% |
| Aug 27, 2025 00:00 | 9.55827 | 9.61674 | 9.52062 | 9.52737 | -309.0 | -0.32% |
| Aug 26, 2025 00:00 | 9.58839 | 9.61596 | 9.538 | 9.55835 | -300.4 | -0.31% |
| Aug 25, 2025 00:00 | 9.5068 | 9.60135 | 9.49511 | 9.58848 | +816.8 | +0.85% |
| Aug 24, 2025 00:00 | 9.47971 | 9.50788 | 9.47165 | 9.50678 | +270.7 | +0.28% |
| Aug 22, 2025 00:00 | 9.61315 | 9.6443 | 9.47508 | 9.48851 | -1246.4 | -1.31% |
| Aug 21, 2025 00:00 | 9.58408 | 9.63429 | 9.57481 | 9.6132 | +291.2 | +0.30% |
| Aug 20, 2025 00:00 | 9.60311 | 9.62035 | 9.56674 | 9.58349 | -196.2 | -0.20% |
| Aug 19, 2025 00:00 | 9.55829 | 9.60304 | 9.5185 | 9.60302 | +447.3 | +0.47% |
| Aug 18, 2025 00:00 | 9.52814 | 9.58087 | 9.51629 | 9.55838 | +302.4 | +0.32% |
| Aug 17, 2025 00:00 | 9.52274 | 9.55404 | 9.51629 | 9.55005 | +273.1 | +0.29% |
| Aug 15, 2025 00:00 | 9.56217 | 9.62108 | 9.53639 | 9.54867 | -135.0 | -0.14% |
| Aug 14, 2025 00:00 | 9.52908 | 9.60638 | 9.52537 | 9.57629 | +472.1 | +0.49% |
| Aug 13, 2025 00:00 | 9.54211 | 9.5564 | 9.50278 | 9.53476 | -73.5 | -0.08% |
| Aug 12, 2025 00:00 | 9.63515 | 9.65484 | 9.52047 | 9.54207 | -930.8 | -0.98% |
| Aug 11, 2025 00:00 | 9.56619 | 9.65991 | 9.53955 | 9.63479 | +686.0 | +0.71% |
| Aug 10, 2025 00:00 | 9.5706 | 9.57909 | 9.56265 | 9.56587 | -47.3 | -0.05% |
| Aug 08, 2025 00:00 | 9.5549 | 9.61063 | 9.55285 | 9.56706 | +121.6 | +0.13% |
| Aug 07, 2025 00:00 | 9.60034 | 9.62363 | 9.53802 | 9.55534 | -450.0 | -0.47% |
| Aug 06, 2025 00:00 | 9.67079 | 9.6849 | 9.57809 | 9.59988 | -709.1 | -0.74% |
| Aug 05, 2025 00:00 | 9.65118 | 9.69257 | 9.63324 | 9.67077 | +195.9 | +0.20% |
| Aug 04, 2025 00:00 | 9.64386 | 9.69089 | 9.64078 | 9.64186 | -20.0 | -0.02% |
| Aug 03, 2025 00:00 | 9.62223 | 9.65095 | 9.61371 | 9.64437 | +221.4 | +0.23% |
| Aug 01, 2025 00:00 | 9.78794 | 9.83432 | 9.63125 | 9.64015 | -1477.9 | -1.53% |
| Jul 31, 2025 00:00 | 9.78215 | 9.80148 | 9.72764 | 9.78789 | +57.4 | +0.06% |
| Jul 30, 2025 00:00 | 9.64477 | 9.79559 | 9.6239 | 9.78178 | +1370.1 | +1.40% |
| Jul 29, 2025 00:00 | 9.60445 | 9.68989 | 9.5989 | 9.64465 | +402.0 | +0.42% |
| Jul 28, 2025 00:00 | 9.50493 | 9.6205 | 9.48578 | 9.60469 | +997.6 | +1.04% |
| Jul 27, 2025 00:00 | 9.50902 | 9.51247 | 9.48327 | 9.5049 | -41.2 | -0.04% |
| Jul 25, 2025 00:00 | 9.52707 | 9.54998 | 9.50758 | 9.51085 | -162.2 | -0.17% |
| Jul 24, 2025 00:00 | 9.50465 | 9.54584 | 9.49202 | 9.52665 | +220.0 | +0.23% |
| Jul 23, 2025 00:00 | 9.51574 | 9.53593 | 9.47462 | 9.50438 | -113.6 | -0.12% |
| Jul 22, 2025 00:00 | 9.56785 | 9.60615 | 9.4728 | 9.51484 | -530.1 | -0.56% |
| Jul 21, 2025 00:00 | 9.65488 | 9.68295 | 9.54972 | 9.56828 | -866.0 | -0.91% |
| Jul 20, 2025 00:00 | 9.6309 | 9.68677 | 9.62665 | 9.65613 | +252.3 | +0.26% |
| Jul 18, 2025 00:00 | 9.72539 | 9.73228 | 9.6319 | 9.6846 | -407.9 | -0.42% |
| Jul 17, 2025 00:00 | 9.69266 | 9.7871 | 9.67288 | 9.74648 | +538.2 | +0.55% |
| Jul 16, 2025 00:00 | 9.70592 | 9.79759 | 9.63743 | 9.71157 | +56.5 | +0.06% |
| Jul 15, 2025 00:00 | 9.596 | 9.73484 | 9.59282 | 9.7176 | +1216.0 | +1.25% |
USDSEK Analiz
USDSEK Para Birimi - Gerçek zamanlı USDSEK para birimi grafiği ve performansı.
USDSEK Volatilite - USDSEK gerçek zamanlı para birimi oynaklığı analizi.
USDSEK Korelasyon - USDSEK gerçek zamanlı para birimi korelasyon analizi.
USDSEK İndikatörler - USDSEK gerçek zamanlı indikatörler.
USDSEK Paternler - USDSEK gerçek zamanlı fiyat paternleri.
