GAUTRY
Gram Altın Spot
13:05:27
6230.645 ₺
-56.463 (%-0.90)
Previous Close: 6287.108·
Volatility: 2.180
Day Low₺6155.034
Day High₺6289.153
Market Data
Spot Rate
B:6229.853
A:6230.645
Week over week (WoW)
-0.74%
Month over month (MoM)
-6.83%
Year to date (YTD)
+4.67%
Year over year (YoY)
+45.54%
GAUTRY: Gram Altın Spot Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 254.2705
CLOSE 254.5621
Low
LOW 214.514
High
HIGH 314.747
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 217.427 | 223.62 | 217.378 | 222.679 |
| 01/02/2019 | 222.677 | 236.977 | 222.465 | 227.477 |
| 01/03/2019 | 227.493 | 228.183 | 219.371 | 220.331 |
| 01/06/2019 | 220.483 | 224.314 | 219.614 | 223.203 |
| 01/07/2019 | 223.215 | 227.899 | 222.047 | 226.802 |
| 01/08/2019 | 226.809 | 228.519 | 225.417 | 228.381 |
| 01/09/2019 | 228.384 | 229.42 | 223.751 | 224.101 |
| 01/10/2019 | 224.101 | 228.266 | 223.995 | 226.503 |
| 01/13/2019 | 225.849 | 230.181 | 225.377 | 226.353 |
| 01/14/2019 | 226.36 | 227.108 | 224.9 | 225.337 |
| 01/15/2019 | 225.346 | 226.289 | 221.736 | 221.797 |
| 01/16/2019 | 221.801 | 223.736 | 221.194 | 221.668 |
| 01/17/2019 | 221.689 | 223.017 | 219.096 | 219.179 |
| 01/19/2019 | 219.692 | 219.692 | 219.692 | 219.692 |
| 01/20/2019 | 219.688 | 220.674 | 218.957 | 219.083 |
| 01/21/2019 | 219.085 | 221.531 | 218.796 | 220.583 |
| 01/22/2019 | 220.597 | 221.089 | 217.708 | 217.86 |
| 01/23/2019 | 217.858 | 218.714 | 216.307 | 216.75 |
| 01/24/2019 | 216.759 | 220.441 | 216.574 | 220.17 |
| 01/26/2019 | 214.564 | 214.564 | 214.564 | 214.564 |
| 01/27/2019 | 214.537 | 223.842 | 214.514 | 223.285 |
| 01/28/2019 | 223.308 | 225.483 | 222.993 | 224.092 |
| 01/29/2019 | 224.099 | 225.008 | 221.17 | 221.873 |
| 01/30/2019 | 221.877 | 222.523 | 219.049 | 219.182 |
| 01/31/2019 | 219.186 | 222.33 | 219.186 | 220.654 |
| 02/03/2019 | 220.698 | 221.233 | 219.481 | 220.102 |
| 02/04/2019 | 220.113 | 220.789 | 218.945 | 219.819 |
| 02/05/2019 | 219.824 | 221.174 | 219.086 | 219.178 |
| 02/06/2019 | 219.199 | 223.192 | 218.715 | 221.74 |
| 02/07/2019 | 221.745 | 222.408 | 220.741 | 221.933 |
| 02/10/2019 | 221.92 | 222.835 | 220.874 | 221.946 |
| 02/11/2019 | 221.954 | 223.236 | 221.238 | 221.47 |
| 02/12/2019 | 221.475 | 223.573 | 220.923 | 221.842 |
| 02/13/2019 | 221.85 | 223.904 | 221.47 | 222.745 |
| 02/14/2019 | 222.745 | 224.805 | 222.268 | 224.228 |
| 02/17/2019 | 224.192 | 226.694 | 223.935 | 226.237 |
| 02/18/2019 | 226.262 | 228.171 | 225.505 | 227.783 |
| 02/19/2019 | 227.789 | 230.528 | 227.502 | 229.283 |
| 02/20/2019 | 229.267 | 230.399 | 226.37 | 226.411 |
| 02/21/2019 | 226.394 | 228.135 | 226.082 | 227.279 |
| 02/24/2019 | 227.386 | 227.887 | 225.972 | 226.381 |
| 02/25/2019 | 226.378 | 227.349 | 225.636 | 226.723 |
| 02/26/2019 | 226.704 | 227.006 | 225.11 | 225.776 |
| 02/27/2019 | 225.781 | 227.131 | 224.885 | 225.335 |
| 02/28/2019 | 225.343 | 227.026 | 222.896 | 222.927 |
| 03/03/2019 | 222.906 | 224.2 | 222.03 | 222.565 |
| 03/04/2019 | 222.567 | 223.41 | 221.593 | 223.201 |
| 03/05/2019 | 223.207 | 225.463 | 221.694 | 225.021 |
| 03/06/2019 | 225.005 | 226.613 | 224.051 | 226.231 |
| 03/07/2019 | 226.229 | 228.391 | 225.49 | 227.579 |
| 03/10/2019 | 227.591 | 227.794 | 225.925 | 226.5 |
| 03/11/2019 | 226.5 | 228.496 | 225.822 | 228.382 |
| 03/12/2019 | 228.371 | 230.435 | 228.19 | 229.593 |
| 03/13/2019 | 229.618 | 230.153 | 227.41 | 227.838 |
| 03/14/2019 | 227.84 | 229.849 | 227.552 | 228.063 |
| 03/17/2019 | 228.16 | 229.637 | 227.459 | 229.205 |
| 03/18/2019 | 229.203 | 230.874 | 229.04 | 230.034 |
| 03/19/2019 | 230.049 | 230.523 | 228.422 | 228.767 |
| 03/20/2019 | 228.79 | 231.304 | 228.775 | 230.127 |
| 03/21/2019 | 230.12 | 246.77 | 229.647 | 243.379 |
| 03/24/2019 | 243.605 | 243.605 | 235.751 | 235.902 |
| 03/25/2019 | 235.908 | 237.709 | 224.418 | 225.399 |
| 03/26/2019 | 225.353 | 231.558 | 224.173 | 224.548 |
| 03/27/2019 | 224.55 | 236.844 | 224.054 | 230.233 |
| 03/28/2019 | 230.341 | 236.408 | 229.747 | 231.604 |
| 03/31/2019 | 231.861 | 236.485 | 226.147 | 227.179 |
| 04/01/2019 | 227.167 | 235.703 | 226.174 | 232.779 |
| 04/02/2019 | 232.877 | 235.068 | 231.914 | 233.392 |
| 04/03/2019 | 233.399 | 235.278 | 229.862 | 232.453 |
| 04/04/2019 | 232.456 | 234.773 | 230.73 | 233.66 |
| 04/07/2019 | 233.92 | 239.087 | 233.777 | 237.421 |
| 04/08/2019 | 237.398 | 239.353 | 235.619 | 238.833 |
| 04/09/2019 | 238.84 | 239.969 | 237.795 | 238.946 |
| 04/10/2019 | 238.961 | 240.958 | 237.552 | 238.496 |
| 04/11/2019 | 238.529 | 242.444 | 238.129 | 239.354 |
| 04/14/2019 | 239.324 | 241.351 | 238.869 | 240.342 |
| 04/15/2019 | 240.369 | 240.6 | 235.039 | 236.964 |
| 04/16/2019 | 237.025 | 237.776 | 234.165 | 234.94 |
| 04/17/2019 | 234.927 | 240.033 | 234.822 | 238.035 |
| 04/18/2019 | 238.037 | 239.385 | 237.469 | 238.352 |
| 04/19/2019 | 238.358 | 238.358 | 238.358 | 238.358 |
| 04/21/2019 | 238.479 | 240.784 | 237.826 | 239.06 |
| 04/22/2019 | 239.048 | 239.334 | 237.548 | 238.539 |
| 04/23/2019 | 238.564 | 241.757 | 238.278 | 240.943 |
| 04/24/2019 | 240.963 | 245.614 | 240.517 | 243.44 |
| 04/25/2019 | 243.391 | 246.454 | 243.391 | 245.433 |
| 04/28/2019 | 245.507 | 246.318 | 244.093 | 244.815 |
| 04/29/2019 | 244.82 | 246.999 | 244.681 | 246.236 |
| 04/30/2019 | 246.227 | 246.363 | 244.149 | 244.983 |
| 05/01/2019 | 244.973 | 245.302 | 243.036 | 243.723 |
| 05/02/2019 | 243.744 | 246.155 | 243.466 | 245.32 |
| 05/05/2019 | 245.836 | 253.308 | 245.836 | 250.564 |
| 05/06/2019 | 250.531 | 255.589 | 250.188 | 254.121 |
| 05/07/2019 | 254.098 | 257.216 | 253.883 | 254.663 |
| 05/08/2019 | 254.636 | 258.511 | 253.511 | 255.771 |
| 05/09/2019 | 255.758 | 256.284 | 246.66 | 247.474 |
| 05/12/2019 | 247.86 | 255.078 | 246.075 | 253.284 |
| 05/13/2019 | 253.294 | 255.518 | 249.67 | 251.524 |
| 05/14/2019 | 251.528 | 253.989 | 249.502 | 250.248 |
| 05/15/2019 | 250.251 | 251.972 | 248.832 | 250.183 |
| 05/16/2019 | 250.177 | 252.158 | 247.9 | 248.535 |
| 05/19/2019 | 248.609 | 249.506 | 246.665 | 247.708 |
| 05/20/2019 | 247.724 | 249.96 | 246.606 | 248.096 |
| 05/21/2019 | 248.115 | 251.094 | 247.861 | 249.501 |
| 05/22/2019 | 249.434 | 253.431 | 249.376 | 251.627 |
| 05/23/2019 | 251.631 | 252.995 | 249.82 | 251.137 |
| 05/26/2019 | 251.373 | 252.376 | 249.559 | 250.47 |
| 05/27/2019 | 250.525 | 251.09 | 246.127 | 248.156 |
| 05/28/2019 | 248.151 | 250.01 | 247.362 | 247.377 |
| 05/29/2019 | 247.395 | 248.041 | 240.857 | 243.536 |
| 05/30/2019 | 243.502 | 246.169 | 243.142 | 245.117 |
| 06/02/2019 | 245.121 | 249.648 | 244.773 | 248.538 |
| 06/03/2019 | 248.519 | 249.966 | 244.038 | 246.338 |
| 06/04/2019 | 246.428 | 248.199 | 243.08 | 245.201 |
| 06/05/2019 | 245.1 | 249.249 | 244.041 | 248.181 |
| 06/06/2019 | 248.189 | 252.079 | 247.911 | 251.354 |
| 06/09/2019 | 251.408 | 251.63 | 245.984 | 246.619 |
| 06/10/2019 | 246.621 | 248.827 | 244.697 | 247.326 |
| 06/11/2019 | 247.354 | 250.812 | 246.917 | 249.088 |
| 06/12/2019 | 249.082 | 253.558 | 248.89 | 253.339 |
| 06/13/2019 | 253.339 | 258.621 | 253.143 | 254.42 |
| 06/16/2019 | 254.804 | 255.873 | 251.528 | 253.036 |
| 06/17/2019 | 253.028 | 254.645 | 251.066 | 252.161 |
| 06/18/2019 | 252.174 | 255.91 | 251.354 | 253.13 |
| 06/19/2019 | 253.121 | 259.074 | 252.984 | 257.368 |
| 06/20/2019 | 257.363 | 262.491 | 257.258 | 262.045 |
| 06/23/2019 | 260.242 | 265.407 | 257.651 | 265.242 |
| 06/24/2019 | 265.251 | 268.851 | 263.876 | 265.235 |
| 06/25/2019 | 265.26 | 265.448 | 259.926 | 261.543 |
| 06/26/2019 | 261.547 | 262.03 | 259.768 | 261.718 |
| 06/27/2019 | 261.689 | 264.436 | 260.636 | 262.574 |
| 06/30/2019 | 261.237 | 261.274 | 251.185 | 251.287 |
| 07/01/2019 | 251.254 | 258.588 | 250.922 | 257.945 |
| 07/02/2019 | 257.853 | 261.268 | 255.652 | 256.465 |
| 07/03/2019 | 256.463 | 256.974 | 253.784 | 254.513 |
| 07/04/2019 | 254.465 | 256.511 | 251.25 | 253.27 |
| 07/07/2019 | 253.215 | 261.169 | 253.188 | 257.409 |
| 07/08/2019 | 257.371 | 258.043 | 254.062 | 257.689 |
| 07/09/2019 | 257.688 | 259.331 | 255.874 | 259.187 |
| 07/10/2019 | 259.158 | 261.012 | 255.744 | 256.112 |
| 07/11/2019 | 256.119 | 261.442 | 255.938 | 260.381 |
| 07/14/2019 | 260.536 | 261.403 | 258.352 | 259.81 |
| 07/15/2019 | 259.819 | 260.507 | 257.042 | 258.286 |
| 07/16/2019 | 258.309 | 261.057 | 255.626 | 260.718 |
| 07/17/2019 | 260.711 | 262.142 | 257.345 | 261.148 |
| 07/18/2019 | 261.136 | 262.842 | 258.185 | 259.163 |
| 07/21/2019 | 259.122 | 261.19 | 258.225 | 260.037 |
| 07/22/2019 | 260.074 | 261.639 | 258.358 | 260.612 |
| 07/23/2019 | 260.564 | 263.113 | 259.828 | 261.698 |
| 07/24/2019 | 261.742 | 264.789 | 258.573 | 259.348 |
| 07/25/2019 | 259.348 | 260.262 | 256.066 | 258.521 |
| 07/28/2019 | 258.539 | 259.446 | 255.201 | 257.563 |
| 07/29/2019 | 257.565 | 257.804 | 254.693 | 255.809 |
| 07/30/2019 | 255.806 | 256.051 | 252.203 | 253.962 |
| 07/31/2019 | 253.846 | 260.704 | 251.062 | 260.427 |
| 08/01/2019 | 260.458 | 261.719 | 256.254 | 257.43 |
| 08/04/2019 | 257.603 | 263.732 | 256.642 | 262.173 |
| 08/05/2019 | 262.135 | 265.217 | 259.502 | 261.758 |
| 08/06/2019 | 261.77 | 266.704 | 261.578 | 265.364 |
| 08/07/2019 | 265.352 | 266.063 | 261.736 | 264.292 |
| 08/08/2019 | 264.312 | 266.742 | 263.513 | 264.4 |
| 08/11/2019 | 264.508 | 271.657 | 263.97 | 270.41 |
| 08/12/2019 | 270.33 | 277.069 | 267.56 | 268.324 |
| 08/13/2019 | 268.351 | 275.063 | 267.831 | 273.71 |
| 08/14/2019 | 273.7 | 274.848 | 269.183 | 272.666 |
| 08/15/2019 | 272.685 | 273.631 | 268.575 | 271.542 |
| 08/18/2019 | 271.603 | 274.19 | 268.526 | 272.187 |
| 08/19/2019 | 272.211 | 278.058 | 271.19 | 277.542 |
| 08/20/2019 | 277.605 | 278.248 | 274.71 | 276.104 |
| 08/21/2019 | 276.099 | 278.999 | 275.716 | 277.971 |
| 08/22/2019 | 277.887 | 283.852 | 276.661 | 282.791 |
| 08/25/2019 | 283.177 | 314.747 | 283.166 | 286.078 |
| 08/26/2019 | 286.056 | 290.251 | 285.798 | 289.049 |
| 08/27/2019 | 289.03 | 289.731 | 286.429 | 287.738 |
| 08/28/2019 | 287.761 | 291.035 | 285.258 | 286.773 |
| 08/29/2019 | 286.823 | 287.999 | 284.344 | 285.097 |
| 09/01/2019 | 285.239 | 287.863 | 283.37 | 285.546 |
| 09/02/2019 | 285.536 | 286.491 | 282.809 | 285.012 |
| 09/03/2019 | 285.045 | 285.442 | 279.28 | 282.909 |
| 09/04/2019 | 282.869 | 283.452 | 275.664 | 277.845 |
| 09/05/2019 | 277.808 | 280.687 | 275.275 | 276.749 |
| 09/08/2019 | 276.729 | 280.236 | 275.971 | 277.157 |
| 09/09/2019 | 277.156 | 278.917 | 274.669 | 275.555 |
| 09/10/2019 | 275.572 | 278.242 | 275.485 | 276.966 |
| 09/11/2019 | 276.988 | 278.64 | 272.429 | 272.785 |
| 09/12/2019 | 272.777 | 275.614 | 271.39 | 272.156 |
| 09/15/2019 | 272.958 | 278.807 | 272.958 | 276.049 |
| 09/16/2019 | 276.061 | 277.476 | 274.852 | 275.218 |
| 09/17/2019 | 275.245 | 275.81 | 271.547 | 272.783 |
| 09/18/2019 | 272.656 | 275.808 | 271.988 | 275.639 |
| 09/19/2019 | 275.634 | 280.257 | 274.459 | 280.124 |
| 09/22/2019 | 280.046 | 281.377 | 278.219 | 279.899 |
| 09/23/2019 | 279.887 | 281.484 | 277.225 | 280.494 |
| 09/24/2019 | 280.514 | 281.325 | 274.031 | 274.193 |
| 09/25/2019 | 274.208 | 276.573 | 273.095 | 274.195 |
| 09/26/2019 | 274.199 | 275.139 | 270.751 | 273.078 |
| 09/29/2019 | 272.985 | 273.552 | 266.061 | 267.441 |
| 09/30/2019 | 267.484 | 273.839 | 265.733 | 272.309 |
| 10/01/2019 | 272.271 | 276.534 | 271.257 | 274.889 |
| 10/02/2019 | 274.887 | 278.395 | 272.907 | 275.657 |
| 10/03/2019 | 275.642 | 277.285 | 273.711 | 275.714 |
| 10/06/2019 | 276.101 | 281.389 | 276.101 | 280.008 |
| 10/07/2019 | 280.025 | 283.158 | 277.88 | 282.336 |
| 10/08/2019 | 282.3 | 285.017 | 281.622 | 284.281 |
| 10/09/2019 | 284.25 | 286.721 | 279.182 | 280.429 |
| 10/10/2019 | 280.455 | 283.227 | 278.12 | 281.654 |
| 10/13/2019 | 281.925 | 285.621 | 281.118 | 284.582 |
| 10/14/2019 | 284.577 | 285.039 | 279.838 | 281.779 |
| 10/15/2019 | 281.589 | 283.016 | 280.173 | 281.978 |
| 10/16/2019 | 282.043 | 285.077 | 279.434 | 279.47 |
| 10/17/2019 | 279.571 | 279.681 | 275.586 | 277.611 |
| 10/20/2019 | 277.731 | 280.396 | 277.286 | 279.666 |
| 10/21/2019 | 279.69 | 279.978 | 276.277 | 277.887 |
| 10/22/2019 | 277.891 | 278.31 | 274.625 | 275.136 |
| 10/23/2019 | 275.155 | 278.927 | 274.626 | 278.854 |
| 10/24/2019 | 278.83 | 281.508 | 278.201 | 279.379 |
| 10/27/2019 | 279.197 | 279.661 | 274.061 | 275.068 |
| 10/28/2019 | 275.061 | 275.89 | 273.633 | 274.486 |
| 10/29/2019 | 274.476 | 276.398 | 272.679 | 274.118 |
| 10/30/2019 | 274.034 | 278.43 | 273.895 | 277.961 |
| 10/31/2019 | 277.969 | 279.362 | 276.567 | 277.899 |
| 11/03/2019 | 277.855 | 278.609 | 276.005 | 278.387 |
| 11/04/2019 | 278.394 | 278.819 | 273.87 | 274.616 |
| 11/05/2019 | 274.616 | 277.008 | 274.277 | 275.668 |
| 11/06/2019 | 275.663 | 276.431 | 269.591 | 271.281 |
| 11/07/2019 | 271.285 | 272.738 | 269.081 | 270.331 |
| 11/10/2019 | 270.355 | 272.998 | 268.801 | 270.13 |
| 11/11/2019 | 270.122 | 271.338 | 268.561 | 271.032 |
| 11/12/2019 | 271.027 | 271.782 | 269.612 | 270.158 |
| 11/13/2019 | 270.149 | 273.148 | 269.742 | 271.9 |
| 11/14/2019 | 271.896 | 272.248 | 270.325 | 270.869 |
| 11/17/2019 | 270.975 | 271.89 | 268.016 | 271.596 |
| 11/18/2019 | 271.599 | 272.258 | 268.745 | 269.745 |
| 11/19/2019 | 269.752 | 271.594 | 268.671 | 269.836 |
| 11/20/2019 | 269.843 | 270.561 | 267.759 | 268.496 |
| 11/21/2019 | 268.491 | 270.334 | 268.077 | 268.632 |
| 11/24/2019 | 268.714 | 269.863 | 267.387 | 268.622 |
| 11/25/2019 | 268.573 | 271.244 | 267.992 | 270.923 |
| 11/26/2019 | 270.909 | 271.092 | 269.672 | 270.276 |
| 11/27/2019 | 270.274 | 271.038 | 269.404 | 270.134 |
| 11/28/2019 | 270.143 | 271.235 | 268.735 | 271.107 |
| 12/01/2019 | 271.128 | 271.214 | 268.518 | 270.09 |
| 12/02/2019 | 270.092 | 274.362 | 269.674 | 272.812 |
| 12/03/2019 | 272.817 | 274.471 | 271.981 | 272.705 |
| 12/04/2019 | 272.708 | 273.849 | 272.244 | 272.889 |
| 12/05/2019 | 272.88 | 273.909 | 270.606 | 271.801 |
| 12/08/2019 | 271.639 | 273.614 | 271.049 | 272.891 |
| 12/09/2019 | 272.893 | 274.13 | 272.749 | 273.434 |
| 12/10/2019 | 273.43 | 275.813 | 272.723 | 275.125 |
| 12/11/2019 | 275.108 | 276.326 | 271.586 | 273.617 |
| 12/12/2019 | 273.614 | 276.72 | 271.833 | 275.979 |
| 12/15/2019 | 275.957 | 278.533 | 275.219 | 277.622 |
| 12/16/2019 | 277.624 | 279.932 | 277.345 | 279.423 |
| 12/17/2019 | 279.414 | 281.468 | 279.17 | 281.247 |
| 12/18/2019 | 281.247 | 283.131 | 280.121 | 282.727 |
| 12/19/2019 | 282.725 | 282.793 | 280.717 | 282.244 |
| 12/22/2019 | 282.22 | 284.326 | 282.113 | 284.227 |
| 12/23/2019 | 284.239 | 287.083 | 283.878 | 287 |
| 12/24/2019 | 286.997 | 287.065 | 285.933 | 286.58 |
| 12/25/2019 | 286.553 | 288.833 | 285.945 | 288.359 |
| 12/26/2019 | 288.379 | 290.312 | 287.641 | 289.43 |
| 12/29/2019 | 289.245 | 290.058 | 288.81 | 289.753 |
| 12/30/2019 | 289.762 | 291.794 | 289.622 | 290.392 |
| 12/31/2019 | 290.401 | 290.664 | 289.817 | 290.166 |