EURKZT
EURKZT
19:47:08
559.76 KZT
+0.80 (%+0.14)
Previous Close: 558.96·
Volatility: 0.54
Day Low₺556.98
Day High₺560.01
Market Data
Spot Rate
B:559.34
A:560.19
Week over week (WoW)
-0.88%
Month over month (MoM)
-1.16%
Year to date (YTD)
-6.03%
Year over year (YoY)
-6.09%
EURKZT: Euro / Kazakhstani Tenge Historical Data
2021 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 504.5087
CLOSE 504.4177
Low
LOW 482.77
High
HIGH 525.71
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2021 | 517.83 | 519.06 | 515.84 | 515.93 |
| 01/04/2021 | 516.08 | 518.54 | 515.93 | 518.22 |
| 01/05/2021 | 518.23 | 519.36 | 514.07 | 516.42 |
| 01/06/2021 | 516.46 | 517.4 | 513.12 | 514.18 |
| 01/07/2021 | 514.26 | 515.03 | 511.02 | 512.4 |
| 01/10/2021 | 512.41 | 512.42 | 509.3 | 510.16 |
| 01/11/2021 | 509.96 | 512.43 | 509.48 | 512.29 |
| 01/12/2021 | 512.43 | 513.12 | 508.61 | 509.36 |
| 01/13/2021 | 509.33 | 511.12 | 508.35 | 510.29 |
| 01/14/2021 | 510.17 | 510.46 | 506.2 | 506.27 |
| 01/17/2021 | 506.43 | 508.28 | 505.71 | 508.04 |
| 01/18/2021 | 508.02 | 509.88 | 507.78 | 509.06 |
| 01/19/2021 | 509.07 | 510.09 | 505.93 | 506.93 |
| 01/20/2021 | 507.02 | 509.93 | 506.97 | 509.62 |
| 01/21/2021 | 509.59 | 512.76 | 509.32 | 511.8 |
| 01/24/2021 | 511.87 | 512.88 | 509.8 | 510.86 |
| 01/25/2021 | 510.83 | 514.23 | 510.5 | 513.87 |
| 01/26/2021 | 513.87 | 513.87 | 509.25 | 513.87 |
| 01/27/2021 | 513.87 | 514.98 | 510.48 | 514.45 |
| 01/28/2021 | 514.11 | 515.32 | 513.11 | 514.44 |
| 01/31/2021 | 514.16 | 515.01 | 511.8 | 511.8 |
| 02/01/2021 | 511.59 | 512.88 | 508.44 | 509.52 |
| 02/02/2021 | 509.47 | 510.57 | 508.16 | 509.36 |
| 02/03/2021 | 509.34 | 509.89 | 504.55 | 504.9 |
| 02/04/2021 | 504.91 | 506.49 | 502.73 | 506.49 |
| 02/07/2021 | 506.31 | 506.65 | 503.24 | 504.68 |
| 02/08/2021 | 504.46 | 507.14 | 504.13 | 506.95 |
| 02/09/2021 | 506.97 | 507.61 | 505.55 | 506.1 |
| 02/10/2021 | 506.12 | 508.23 | 505.84 | 507.48 |
| 02/11/2021 | 507.31 | 508.36 | 505.9 | 507.71 |
| 02/14/2021 | 507.71 | 508.44 | 505.47 | 505.82 |
| 02/15/2021 | 505.8 | 507.3 | 504.2 | 505.01 |
| 02/16/2021 | 504.56 | 504.74 | 501.03 | 501.75 |
| 02/17/2021 | 501.82 | 503.54 | 500.8 | 503.39 |
| 02/18/2021 | 503.49 | 507.01 | 503.04 | 505.58 |
| 02/21/2021 | 505.65 | 507.17 | 503.98 | 506.69 |
| 02/22/2021 | 506.75 | 507.49 | 503.39 | 503.86 |
| 02/23/2021 | 503.87 | 506.07 | 502.92 | 504.99 |
| 02/24/2021 | 505.24 | 508.21 | 504.4 | 505.07 |
| 02/25/2021 | 505.34 | 507.76 | 503.8 | 504.08 |
| 02/28/2021 | 504.21 | 505.72 | 503.16 | 503.91 |
| 03/01/2021 | 503.99 | 507.71 | 502.54 | 507.53 |
| 03/02/2021 | 507.5 | 508.43 | 505.35 | 506.35 |
| 03/03/2021 | 506.19 | 506.86 | 502.53 | 502.89 |
| 03/04/2021 | 502.85 | 503.18 | 499.35 | 500.29 |
| 03/07/2021 | 500.43 | 500.97 | 497.34 | 497.51 |
| 03/08/2021 | 497.3 | 500.38 | 497.01 | 499.38 |
| 03/09/2021 | 499.3 | 500.85 | 498.29 | 500.69 |
| 03/10/2021 | 500.97 | 502.76 | 499.69 | 502.72 |
| 03/11/2021 | 502.73 | 502.77 | 499.06 | 500.82 |
| 03/14/2021 | 500.49 | 501.4 | 498.95 | 499.7 |
| 03/15/2021 | 499.62 | 500.96 | 497.73 | 498.51 |
| 03/16/2021 | 498.53 | 502.6 | 497.4 | 502.37 |
| 03/17/2021 | 502.42 | 502.83 | 499.07 | 499.41 |
| 03/18/2021 | 499.42 | 503.28 | 498.89 | 500.99 |
| 03/21/2021 | 499.79 | 502.81 | 499.71 | 502.19 |
| 03/22/2021 | 502.21 | 502.62 | 498.4 | 498.68 |
| 03/23/2021 | 498.38 | 498.84 | 497.03 | 497.03 |
| 03/24/2021 | 497.15 | 501.71 | 496.77 | 498.95 |
| 03/25/2021 | 499.22 | 500.9 | 499.2 | 500.45 |
| 03/28/2021 | 500.45 | 500.45 | 498.81 | 499.01 |
| 03/29/2021 | 498.95 | 499.56 | 497.78 | 497.83 |
| 03/30/2021 | 497.9 | 500.49 | 497.32 | 499.01 |
| 03/31/2021 | 499.21 | 503.39 | 498.8 | 503.09 |
| 04/01/2021 | 503.2 | 503.56 | 501.79 | 502.28 |
| 04/04/2021 | 502.23 | 505.96 | 502 | 505.54 |
| 04/05/2021 | 505.58 | 511.04 | 505.13 | 511.02 |
| 04/06/2021 | 510.7 | 516.2 | 510.41 | 513.17 |
| 04/07/2021 | 512.97 | 517.31 | 512.65 | 516.7 |
| 04/08/2021 | 516.65 | 516.87 | 514.22 | 515.66 |
| 04/11/2021 | 515.43 | 516.86 | 514.86 | 516.17 |
| 04/12/2021 | 516.15 | 518.53 | 515.3 | 518.23 |
| 04/13/2021 | 518.22 | 518.91 | 514.06 | 516.08 |
| 04/14/2021 | 516.19 | 517.66 | 514.5 | 516.74 |
| 04/15/2021 | 516.75 | 517.09 | 514.31 | 515.35 |
| 04/18/2021 | 515.12 | 518.96 | 513.67 | 518.26 |
| 04/19/2021 | 518.38 | 519.61 | 517.47 | 518.04 |
| 04/20/2021 | 518.05 | 520.32 | 517.11 | 519.74 |
| 04/21/2021 | 519.87 | 521.55 | 517.8 | 518.77 |
| 04/22/2021 | 518.79 | 520.62 | 517.76 | 520.47 |
| 04/25/2021 | 520.51 | 521.37 | 518.88 | 519.94 |
| 04/26/2021 | 519.93 | 519.97 | 517.97 | 519.06 |
| 04/27/2021 | 519.2 | 520.62 | 517.29 | 520.18 |
| 04/28/2021 | 520.19 | 521.25 | 517.97 | 518.86 |
| 04/29/2021 | 518.85 | 520.28 | 516.67 | 516.84 |
| 05/02/2021 | 517.01 | 519.22 | 516.54 | 518.61 |
| 05/03/2021 | 518.75 | 518.77 | 514.07 | 514.5 |
| 05/04/2021 | 514.53 | 514.93 | 511.44 | 511.94 |
| 05/05/2021 | 512.06 | 514.8 | 511.73 | 514.36 |
| 05/06/2021 | 514.46 | 519.07 | 514.02 | 518.71 |
| 05/09/2021 | 518.76 | 519.33 | 517.21 | 517.23 |
| 05/10/2021 | 517.26 | 520.24 | 516.43 | 518.72 |
| 05/11/2021 | 518.67 | 518.81 | 514.57 | 515.04 |
| 05/12/2021 | 514.79 | 518.04 | 514.76 | 517.2 |
| 05/13/2021 | 517.18 | 520.35 | 516.93 | 520.16 |
| 05/16/2021 | 520.16 | 520.56 | 517.19 | 519.86 |
| 05/17/2021 | 519.86 | 522.14 | 518.18 | 521.82 |
| 05/18/2021 | 521.82 | 524.19 | 520.82 | 521.6 |
| 05/19/2021 | 521.6 | 524.45 | 521.51 | 524.41 |
| 05/20/2021 | 524.29 | 525.71 | 521.29 | 522.36 |
| 05/23/2021 | 522.36 | 523.26 | 520.53 | 522.6 |
| 05/24/2021 | 522.57 | 524.5 | 521.27 | 523.71 |
| 05/25/2021 | 523.71 | 524.14 | 521.27 | 521.76 |
| 05/26/2021 | 521.67 | 524 | 520.99 | 523.32 |
| 05/27/2021 | 523.32 | 523.32 | 519.84 | 522.29 |
| 05/30/2021 | 522.29 | 523.87 | 520.74 | 523.71 |
| 05/31/2021 | 523.71 | 524.41 | 522.38 | 522.83 |
| 06/01/2021 | 522.85 | 523.79 | 521.58 | 523.45 |
| 06/02/2021 | 523.44 | 523.63 | 518.67 | 519.12 |
| 06/03/2021 | 519.12 | 521.02 | 517.39 | 520.25 |
| 06/06/2021 | 520.25 | 521.36 | 518.18 | 520.89 |
| 06/07/2021 | 520.88 | 521.57 | 519.91 | 520.53 |
| 06/08/2021 | 520.49 | 521.93 | 519.32 | 520.2 |
| 06/09/2021 | 520.2 | 521.3 | 519.13 | 520.41 |
| 06/10/2021 | 520.43 | 521.23 | 516.3 | 516.92 |
| 06/13/2021 | 516.92 | 518.56 | 515.65 | 518.1 |
| 06/14/2021 | 518.1 | 519.19 | 516.98 | 518.14 |
| 06/15/2021 | 518.14 | 518.14 | 511.83 | 511.87 |
| 06/16/2021 | 511.67 | 512.82 | 508.91 | 509.4 |
| 06/17/2021 | 509.4 | 511.01 | 507.22 | 507.83 |
| 06/20/2021 | 507.83 | 510.28 | 506.37 | 510.05 |
| 06/21/2021 | 510.05 | 511.09 | 507.36 | 510.5 |
| 06/22/2021 | 510.5 | 512.31 | 508.59 | 510.4 |
| 06/23/2021 | 510.4 | 512.32 | 508.67 | 510.87 |
| 06/24/2021 | 510.87 | 511.3 | 509.13 | 509.6 |
| 06/27/2021 | 509.6 | 509.6 | 507.57 | 508.59 |
| 06/28/2021 | 508.71 | 511.19 | 508.15 | 510.81 |
| 06/29/2021 | 510.68 | 511.09 | 505.93 | 506.39 |
| 06/30/2021 | 506.46 | 507.87 | 504.83 | 505.98 |
| 07/01/2021 | 506.11 | 506.79 | 503.97 | 506.42 |
| 07/04/2021 | 505.91 | 506.05 | 504.76 | 505.31 |
| 07/05/2021 | 505.59 | 506.62 | 502.91 | 503.6 |
| 07/06/2021 | 503.57 | 507.28 | 503.34 | 504.83 |
| 07/07/2021 | 504.89 | 511.29 | 504.45 | 510.21 |
| 07/08/2021 | 510.31 | 510.55 | 507.94 | 509.18 |
| 07/11/2021 | 509.17 | 509.33 | 507.72 | 508.48 |
| 07/12/2021 | 508.52 | 509.04 | 503.16 | 503.44 |
| 07/13/2021 | 503.76 | 508.93 | 501.38 | 505.09 |
| 07/14/2021 | 505.01 | 505.72 | 502.38 | 502.99 |
| 07/15/2021 | 503.05 | 505.11 | 502.6 | 503.79 |
| 07/18/2021 | 503.71 | 506.24 | 503.38 | 505.17 |
| 07/19/2021 | 505.21 | 505.38 | 503.34 | 504.47 |
| 07/20/2021 | 504.46 | 505.82 | 502.53 | 504.17 |
| 07/21/2021 | 504.13 | 504.99 | 500.84 | 501.33 |
| 07/22/2021 | 501.41 | 502 | 499.94 | 501.26 |
| 07/25/2021 | 501.22 | 503.41 | 500.47 | 502.71 |
| 07/26/2021 | 502.74 | 503.38 | 500.67 | 502.47 |
| 07/27/2021 | 502.39 | 504.12 | 500.9 | 504.05 |
| 07/28/2021 | 503.91 | 505.99 | 503.67 | 505.47 |
| 07/29/2021 | 505.53 | 506.82 | 504.04 | 504.41 |
| 08/01/2021 | 504.66 | 505.79 | 503.56 | 503.85 |
| 08/02/2021 | 503.82 | 504.87 | 502.95 | 503.26 |
| 08/03/2021 | 503.25 | 504.98 | 501.78 | 501.92 |
| 08/04/2021 | 501.89 | 504.77 | 501.68 | 503.36 |
| 08/05/2021 | 503.38 | 503.76 | 499.03 | 499.25 |
| 08/08/2021 | 499.26 | 502.17 | 498.45 | 500.7 |
| 08/09/2021 | 500.75 | 501.32 | 498.57 | 498.95 |
| 08/10/2021 | 499.01 | 500.62 | 498.42 | 499.83 |
| 08/11/2021 | 499.77 | 500.31 | 497.87 | 498.12 |
| 08/12/2021 | 498.11 | 501.3 | 498.1 | 500.88 |
| 08/15/2021 | 500.88 | 503.21 | 500.41 | 500.8 |
| 08/16/2021 | 500.86 | 501 | 497.62 | 497.7 |
| 08/17/2021 | 497.78 | 499.86 | 497.33 | 498.52 |
| 08/18/2021 | 498.5 | 499.74 | 496.64 | 498.5 |
| 08/19/2021 | 498.54 | 500.28 | 498.42 | 500.25 |
| 08/22/2021 | 500.04 | 501.19 | 498.33 | 499.44 |
| 08/23/2021 | 499.58 | 499.68 | 497.52 | 498.78 |
| 08/24/2021 | 498.67 | 501.49 | 497.68 | 501.37 |
| 08/25/2021 | 501.38 | 502.88 | 500.44 | 501.31 |
| 08/26/2021 | 501.42 | 504.26 | 500.87 | 503.86 |
| 08/29/2021 | 504.07 | 504.53 | 503.38 | 504 |
| 08/30/2021 | 503.98 | 505.12 | 502.6 | 503.14 |
| 08/31/2021 | 503.12 | 505.39 | 502.75 | 504.29 |
| 09/01/2021 | 504.24 | 505.77 | 503.35 | 504.61 |
| 09/02/2021 | 504.62 | 507.04 | 504.51 | 504.83 |
| 09/05/2021 | 505.09 | 506.71 | 503.76 | 504.81 |
| 09/06/2021 | 504.86 | 506.32 | 504.52 | 504.73 |
| 09/07/2021 | 504.9 | 505.59 | 502.77 | 503.48 |
| 09/08/2021 | 503.41 | 504.77 | 502.49 | 504 |
| 09/09/2021 | 504.14 | 505.34 | 503.29 | 503.33 |
| 09/12/2021 | 503.5 | 504.14 | 501.6 | 503.31 |
| 09/13/2021 | 503.3 | 505.15 | 502.76 | 502.97 |
| 09/14/2021 | 502.93 | 504.67 | 502.72 | 503.18 |
| 09/15/2021 | 503.26 | 503.77 | 499.84 | 500.58 |
| 09/16/2021 | 500.48 | 502.02 | 498.43 | 498.5 |
| 09/19/2021 | 498.38 | 500.92 | 497.81 | 500.53 |
| 09/20/2021 | 500.58 | 501.09 | 499.33 | 499.87 |
| 09/21/2021 | 499.88 | 500.3 | 497.31 | 497.44 |
| 09/22/2021 | 497.37 | 499.51 | 497.34 | 499.09 |
| 09/23/2021 | 499.04 | 499.4 | 497.31 | 498.48 |
| 09/26/2021 | 498.46 | 498.86 | 496.21 | 496.23 |
| 09/27/2021 | 496.25 | 496.95 | 495.41 | 495.98 |
| 09/28/2021 | 495.94 | 497.79 | 492.79 | 492.97 |
| 09/29/2021 | 493.14 | 494.28 | 492.41 | 493.15 |
| 09/30/2021 | 493.2 | 495.19 | 492.42 | 494.17 |
| 10/03/2021 | 494.33 | 495.44 | 493.11 | 494.28 |
| 10/04/2021 | 494.15 | 494.33 | 492.43 | 492.96 |
| 10/05/2021 | 492.97 | 493.25 | 490.13 | 491.06 |
| 10/06/2021 | 491.08 | 492.78 | 490.83 | 491.33 |
| 10/07/2021 | 491.35 | 492.76 | 490.68 | 492.04 |
| 10/10/2021 | 491.87 | 492.51 | 489.44 | 489.63 |
| 10/11/2021 | 489.64 | 492.28 | 489.35 | 490.16 |
| 10/12/2021 | 490.15 | 493.82 | 490.06 | 493.73 |
| 10/13/2021 | 493.86 | 495.09 | 493.21 | 493.79 |
| 10/14/2021 | 493.82 | 495 | 493.33 | 493.75 |
| 10/17/2021 | 493.85 | 494.54 | 492.21 | 494.01 |
| 10/18/2021 | 493.98 | 497.38 | 493.88 | 495.07 |
| 10/19/2021 | 495.08 | 496.91 | 494.82 | 496.54 |
| 10/20/2021 | 496.51 | 497.61 | 494.77 | 494.8 |
| 10/21/2021 | 494.97 | 496.64 | 493.84 | 494.69 |
| 10/24/2021 | 494.68 | 496.07 | 493.18 | 493.68 |
| 10/25/2021 | 493.72 | 495.14 | 493.16 | 493.2 |
| 10/26/2021 | 493.39 | 496.19 | 493.36 | 494.83 |
| 10/27/2021 | 494.86 | 499.73 | 494.25 | 499.29 |
| 10/28/2021 | 499.24 | 499.66 | 493.24 | 494.42 |
| 10/31/2021 | 494.32 | 496.12 | 493.61 | 496.01 |
| 11/01/2021 | 495.89 | 497.24 | 495.32 | 495.6 |
| 11/02/2021 | 495.49 | 498.25 | 495.34 | 498.1 |
| 11/03/2021 | 498.16 | 498.45 | 494.94 | 495.88 |
| 11/04/2021 | 495.84 | 497.57 | 494.41 | 496.61 |
| 11/07/2021 | 496.43 | 497.54 | 494.94 | 497.28 |
| 11/08/2021 | 497.26 | 498.64 | 496.54 | 497.48 |
| 11/09/2021 | 497.56 | 497.63 | 492.12 | 492.12 |
| 11/10/2021 | 492.11 | 493.39 | 491.36 | 491.59 |
| 11/11/2021 | 491.72 | 493.87 | 491.07 | 493 |
| 11/14/2021 | 493.19 | 494.35 | 489.5 | 489.55 |
| 11/15/2021 | 489.23 | 491.29 | 488.62 | 488.88 |
| 11/16/2021 | 488.95 | 490.85 | 486.38 | 490.21 |
| 11/17/2021 | 490.21 | 492.85 | 489.62 | 492.72 |
| 11/18/2021 | 492.72 | 492.72 | 487.63 | 489.31 |
| 11/21/2021 | 489.31 | 490 | 487.2 | 487.39 |
| 11/22/2021 | 487.39 | 489.27 | 486.1 | 488.31 |
| 11/23/2021 | 488.31 | 488.31 | 483.17 | 485.25 |
| 11/24/2021 | 485.26 | 485.96 | 482.77 | 485.07 |
| 11/25/2021 | 485.07 | 493.94 | 484.06 | 493.83 |
| 11/28/2021 | 493.83 | 494.81 | 489.4 | 493.36 |
| 11/29/2021 | 493.87 | 500.77 | 491.05 | 498.24 |
| 11/30/2021 | 498.63 | 498.83 | 493.07 | 493.39 |
| 12/01/2021 | 493.64 | 499.84 | 493.46 | 494.76 |
| 12/02/2021 | 494.69 | 497.06 | 493.82 | 495.63 |
| 12/05/2021 | 495.58 | 495.78 | 493.62 | 494.21 |
| 12/06/2021 | 494.44 | 494.89 | 490.9 | 492.08 |
| 12/07/2021 | 492.3 | 495.75 | 492.23 | 495.74 |
| 12/08/2021 | 495.35 | 495.37 | 491.58 | 492.16 |
| 12/09/2021 | 492.12 | 493.36 | 491.02 | 492.87 |
| 12/12/2021 | 492.87 | 493.04 | 490.42 | 492.01 |
| 12/13/2021 | 492.04 | 495.85 | 490.82 | 492 |
| 12/14/2021 | 492.13 | 494.68 | 491.1 | 494.12 |
| 12/15/2021 | 494.23 | 497.12 | 493.69 | 495.83 |
| 12/16/2021 | 495.81 | 496.65 | 492.15 | 492.25 |
| 12/19/2021 | 492.25 | 495.97 | 491.71 | 494.65 |
| 12/20/2021 | 494.67 | 495.33 | 492.43 | 493.4 |
| 12/21/2021 | 493.5 | 495.26 | 490.53 | 494.82 |
| 12/22/2021 | 494.97 | 495.53 | 491.64 | 493.2 |
| 12/23/2021 | 492.99 | 493.19 | 489.69 | 490.29 |
| 12/26/2021 | 490.15 | 491.44 | 488.87 | 491.21 |
| 12/27/2021 | 491.24 | 492.58 | 488.79 | 490.86 |
| 12/28/2021 | 491.02 | 495.08 | 488.07 | 493.98 |
| 12/29/2021 | 494.16 | 497.64 | 489.95 | 494.75 |
| 12/30/2021 | 494.88 | 495.15 | 491.7 | 495.03 |