SEKTRY: Swedish Krona / Turkish Lira Historical Data

2018 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.5643

CLOSE 0.565

Low

LOW 0.4574

High

HIGH 0.7935

DATE	OPEN	HIGH	LOW	CLOSE
01/23/2018	0.4703	0.4721	0.4689	0.4716
01/24/2018	0.4716	0.4769	0.4711	0.4736
01/25/2018	0.4739	0.4782	0.4733	0.4768
01/28/2018	0.4768	0.481	0.4752	0.4807
01/29/2018	0.4807	0.481	0.4777	0.4792
01/30/2018	0.4792	0.4798	0.4753	0.4767
01/31/2018	0.4768	0.4779	0.4738	0.4759
02/01/2018	0.4762	0.4784	0.4748	0.4773
02/04/2018	0.477	0.4782	0.4739	0.4749
02/05/2018	0.4749	0.4769	0.4718	0.4741
02/06/2018	0.474	0.4756	0.47	0.4707
02/07/2018	0.4707	0.4735	0.4689	0.4707
02/08/2018	0.4707	0.4732	0.4679	0.4718
02/11/2018	0.4724	0.4734	0.4687	0.4712
02/12/2018	0.471	0.4749	0.4702	0.4747
02/13/2018	0.4749	0.4764	0.4709	0.4754
02/14/2018	0.4753	0.4769	0.4723	0.4748
02/15/2018	0.4747	0.4767	0.4693	0.4703
02/18/2018	0.4701	0.4719	0.469	0.4706
02/19/2018	0.4703	0.4712	0.4655	0.4691
02/20/2018	0.4695	0.4705	0.4667	0.4667
02/21/2018	0.4662	0.4687	0.4648	0.4662
02/22/2018	0.4663	0.4668	0.4622	0.4637
02/25/2018	0.4632	0.4652	0.4628	0.4645
02/26/2018	0.4647	0.4657	0.4617	0.4639
02/27/2018	0.4638	0.4642	0.4574	0.4582
02/28/2018	0.4582	0.4627	0.4576	0.4613
03/01/2018	0.4613	0.4638	0.4593	0.4615
03/04/2018	0.4612	0.4636	0.4602	0.4608
03/05/2018	0.461	0.463	0.4596	0.4623
03/06/2018	0.4623	0.4637	0.4597	0.4618
03/07/2018	0.4625	0.4642	0.4613	0.4627
03/08/2018	0.4624	0.4638	0.4601	0.4623
03/11/2018	0.4623	0.4674	0.4617	0.4663
03/12/2018	0.4661	0.4722	0.4648	0.4714
03/13/2018	0.4714	0.475	0.4695	0.4741
03/14/2018	0.4741	0.4781	0.4731	0.4762
03/15/2018	0.4763	0.4793	0.4755	0.4781
03/18/2018	0.4773	0.4834	0.4773	0.4818
03/19/2018	0.4816	0.4834	0.4779	0.4785
03/20/2018	0.4785	0.4798	0.4759	0.4777
03/21/2018	0.4777	0.4798	0.4755	0.4765
03/22/2018	0.4764	0.4895	0.4762	0.4829
03/25/2018	0.483	0.4876	0.4799	0.4842
03/26/2018	0.4842	0.4864	0.4823	0.4838
03/27/2018	0.4838	0.4845	0.4792	0.4802
03/28/2018	0.4799	0.4814	0.4703	0.4716
03/29/2018	0.4716	0.475	0.4709	0.4741
04/01/2018	0.4741	0.4757	0.4725	0.4735
04/02/2018	0.4734	0.477	0.4725	0.4753
04/03/2018	0.4754	0.4795	0.4743	0.4759
04/04/2018	0.4758	0.4819	0.4749	0.4813
04/05/2018	0.4814	0.4835	0.4794	0.482
04/08/2018	0.4818	0.4876	0.4813	0.4874
04/09/2018	0.4874	0.4988	0.4847	0.4953
04/10/2018	0.4954	0.5051	0.4944	0.4968
04/11/2018	0.4963	0.4985	0.484	0.4889
04/12/2018	0.4888	0.4898	0.4824	0.4835
04/15/2018	0.4833	0.4897	0.4824	0.4867
04/16/2018	0.4864	0.4906	0.4837	0.4875
04/17/2018	0.4876	0.4891	0.4765	0.4769
04/18/2018	0.4769	0.4823	0.4766	0.4807
04/19/2018	0.4807	0.483	0.4774	0.4827
04/22/2018	0.4825	0.484	0.4803	0.4822
04/23/2018	0.4822	0.4831	0.4786	0.4803
04/24/2018	0.4808	0.4812	0.4718	0.4764
04/25/2018	0.476	0.4781	0.4684	0.4693
04/26/2018	0.4693	0.471	0.4633	0.4668
04/29/2018	0.4671	0.4683	0.4624	0.4642
04/30/2018	0.4641	0.466	0.4606	0.4637
05/01/2018	0.4637	0.4704	0.4628	0.4685
05/02/2018	0.4685	0.4797	0.4668	0.478
05/03/2018	0.4783	0.4859	0.478	0.4803
05/06/2018	0.4804	0.4844	0.4775	0.4829
05/07/2018	0.4827	0.4919	0.4819	0.4913
05/08/2018	0.4913	0.4971	0.4848	0.4926
05/09/2018	0.4925	0.495	0.4875	0.4896
05/10/2018	0.4896	0.5027	0.4885	0.5019
05/13/2018	0.502	0.507	0.5002	0.5053
05/14/2018	0.5053	0.5151	0.5028	0.5118
05/15/2018	0.5114	0.516	0.5032	0.5071
05/16/2018	0.5067	0.5129	0.5066	0.5107
05/17/2018	0.5108	0.5149	0.5085	0.5131
05/20/2018	0.5129	0.5284	0.5124	0.5275
05/21/2018	0.5275	0.5383	0.5238	0.5373
05/22/2018	0.537	0.5603	0.5181	0.5223
05/23/2018	0.5221	0.5489	0.518	0.5373
05/24/2018	0.5375	0.5481	0.5333	0.5372
05/26/2018	0.5366	0.5398	0.5366	0.5384
05/27/2018	0.5366	0.5405	0.518	0.5192
05/28/2018	0.5189	0.5214	0.5057	0.5079
05/29/2018	0.5077	0.51	0.5027	0.5068
05/30/2018	0.5068	0.5155	0.5054	0.5133
05/31/2018	0.5134	0.5281	0.5118	0.527
06/02/2018	0.5269	0.5275	0.5265	0.5271
06/03/2018	0.5275	0.5315	0.5223	0.5244
06/04/2018	0.5242	0.5291	0.5228	0.5254
06/05/2018	0.5254	0.5308	0.5195	0.5216
06/06/2018	0.5216	0.5292	0.5137	0.5155
06/07/2018	0.5157	0.5187	0.5114	0.5138
06/09/2018	0.5134	0.5151	0.5126	0.5143
06/10/2018	0.5122	0.5229	0.5121	0.5222
06/11/2018	0.5222	0.532	0.5203	0.5315
06/12/2018	0.5315	0.5441	0.5298	0.5396
06/13/2018	0.5394	0.5446	0.5318	0.5406
06/14/2018	0.5406	0.5436	0.5354	0.5385
06/16/2018	0.5385	0.5388	0.537	0.5388
06/17/2018	0.5381	0.5392	0.5304	0.5336
06/18/2018	0.5337	0.5362	0.5278	0.5329
06/19/2018	0.5329	0.5355	0.5316	0.5328
06/20/2018	0.533	0.5366	0.5291	0.5311
06/21/2018	0.5306	0.535	0.5256	0.5283
06/23/2018	0.5284	0.5284	0.519	0.5205
06/24/2018	0.5263	0.532	0.511	0.5291
06/25/2018	0.5291	0.534	0.5184	0.5196
06/26/2018	0.5196	0.5237	0.5136	0.515
06/27/2018	0.515	0.5169	0.5075	0.5084
06/28/2018	0.5081	0.5149	0.5068	0.5127
06/30/2018	0.5129	0.5142	0.5124	0.5133
07/01/2018	0.5131	0.5168	0.5109	0.5149
07/02/2018	0.5151	0.5306	0.5137	0.529
07/03/2018	0.5291	0.5372	0.5277	0.531
07/04/2018	0.5312	0.5351	0.5224	0.5239
07/05/2018	0.5241	0.5276	0.5222	0.524
07/07/2018	0.5242	0.5254	0.5242	0.5251
07/08/2018	0.5238	0.5443	0.5175	0.5425
07/09/2018	0.543	0.5455	0.5324	0.5386
07/10/2018	0.5381	0.553	0.5364	0.5527
07/11/2018	0.5527	0.5639	0.5401	0.5474
07/12/2018	0.5474	0.5493	0.5404	0.5465
07/14/2018	0.5464	0.5482	0.5453	0.5461
07/15/2018	0.5451	0.5519	0.5434	0.5492
07/16/2018	0.5494	0.5518	0.5417	0.5437
07/17/2018	0.5437	0.5457	0.5374	0.5409
07/18/2018	0.5412	0.544	0.5383	0.5393
07/19/2018	0.5392	0.5429	0.5358	0.5413
07/21/2018	0.5419	0.5419	0.5394	0.5403
07/22/2018	0.5416	0.5419	0.5338	0.535
07/23/2018	0.5351	0.5597	0.5332	0.5542
07/24/2018	0.5544	0.5547	0.5451	0.5451
07/25/2018	0.5444	0.5549	0.5444	0.5521
07/26/2018	0.552	0.5535	0.5471	0.5489
07/28/2018	0.549	0.55	0.549	0.5498
07/29/2018	0.5484	0.5604	0.5477	0.5579
07/30/2018	0.5581	0.563	0.5574	0.5589
07/31/2018	0.5588	0.5698	0.5573	0.5672
08/01/2018	0.5669	0.5756	0.5621	0.5696
08/02/2018	0.5696	0.5757	0.5665	0.57
08/04/2018	0.5701	0.5726	0.5701	0.5718
08/05/2018	0.5702	0.6071	0.5702	0.5964
08/06/2018	0.5961	0.6011	0.5799	0.5881
08/07/2018	0.5887	0.5943	0.5854	0.59
08/08/2018	0.5899	0.6198	0.5896	0.6156
08/09/2018	0.6155	0.7441	0.6139	0.7046
08/11/2018	0.7018	0.7792	0.6993	0.7465
08/12/2018	0.7055	0.7935	0.7055	0.7549
08/13/2018	0.7553	0.7636	0.6866	0.6949
08/14/2018	0.6933	0.7195	0.6365	0.6508
08/15/2018	0.6484	0.6565	0.6179	0.6341
08/16/2018	0.6333	0.6887	0.6228	0.6571
08/18/2018	0.6572	0.6572	0.6529	0.6564
08/19/2018	0.661	0.6774	0.6521	0.6641
08/20/2018	0.6667	0.6777	0.6602	0.6681
08/21/2018	0.6678	0.6742	0.6619	0.6675
08/22/2018	0.6692	0.68	0.6634	0.6698
08/23/2018	0.6661	0.6732	0.6552	0.6581
08/25/2018	0.6577	0.6577	0.6554	0.6571
08/26/2018	0.6581	0.6897	0.6534	0.6732
08/27/2018	0.6758	0.6925	0.6716	0.6865
08/28/2018	0.6896	0.7124	0.6835	0.7087
08/29/2018	0.7063	0.75	0.7007	0.7295
08/30/2018	0.7308	0.7467	0.6999	0.7146
09/01/2018	0.7163	0.7205	0.7163	0.7198
09/02/2018	0.714	0.7364	0.7113	0.7293
09/03/2018	0.729	0.7369	0.7215	0.7341
09/04/2018	0.733	0.7389	0.7241	0.7294
09/05/2018	0.7288	0.7345	0.7178	0.7228
09/06/2018	0.7211	0.7255	0.6996	0.7075
09/08/2018	0.7075	0.7099	0.7051	0.7095
09/09/2018	0.7036	0.7209	0.7036	0.7126
09/10/2018	0.7127	0.7178	0.7076	0.7113
09/11/2018	0.7109	0.7157	0.6983	0.7064
09/12/2018	0.706	0.7308	0.6683	0.6793
09/13/2018	0.6777	0.6867	0.6668	0.6816
09/15/2018	0.6821	0.6822	0.6804	0.681
09/16/2018	0.6826	0.7101	0.6784	0.7086
09/17/2018	0.7085	0.7249	0.7058	0.7167
09/18/2018	0.7171	0.7217	0.6986	0.7045
09/19/2018	0.7044	0.7227	0.6878	0.7067
09/20/2018	0.7047	0.7185	0.704	0.7163
09/22/2018	0.7159	0.7188	0.7159	0.7182
09/23/2018	0.7101	0.7202	0.6857	0.6992
09/24/2018	0.6968	0.7077	0.6867	0.6994
09/25/2018	0.6995	0.7036	0.6864	0.6933
09/26/2018	0.6921	0.6959	0.6735	0.6785
09/27/2018	0.678	0.6863	0.6691	0.6813
09/29/2018	0.6812	0.6838	0.6799	0.68
09/30/2018	0.6819	0.6834	0.6602	0.664
10/01/2018	0.6625	0.6722	0.6595	0.6643
10/02/2018	0.6643	0.6783	0.6612	0.6678
10/03/2018	0.6671	0.6895	0.6659	0.6803
10/04/2018	0.6797	0.6854	0.6697	0.6766
10/06/2018	0.6768	0.6807	0.6768	0.6798
10/07/2018	0.6768	0.6822	0.6696	0.6725
10/08/2018	0.672	0.6757	0.6667	0.6701
10/09/2018	0.6706	0.675	0.6584	0.6645
10/10/2018	0.664	0.6682	0.6546	0.6603
10/11/2018	0.6604	0.6686	0.6484	0.6553
10/13/2018	0.6552	0.659	0.6552	0.6568
10/14/2018	0.655	0.6583	0.6407	0.6463
10/15/2018	0.6462	0.6524	0.6361	0.6384
10/16/2018	0.6374	0.6411	0.6175	0.6228
10/17/2018	0.6223	0.6315	0.6145	0.624
10/18/2018	0.6231	0.6326	0.6187	0.6277
10/20/2018	0.6278	0.6289	0.6278	0.6286
10/21/2018	0.6288	0.6328	0.6268	0.6298
10/22/2018	0.6289	0.6515	0.6279	0.6345
10/23/2018	0.6343	0.6403	0.6212	0.6249
10/24/2018	0.6251	0.6308	0.6161	0.6183
10/25/2018	0.6183	0.6206	0.6085	0.6125
10/27/2018	0.6123	0.6147	0.6108	0.6122
10/28/2018	0.6132	0.6135	0.6049	0.6077
10/29/2018	0.6079	0.6088	0.5952	0.5967
10/30/2018	0.5962	0.6148	0.5948	0.609
10/31/2018	0.6092	0.622	0.6073	0.6097
11/01/2018	0.6094	0.6114	0.596	0.5993
11/03/2018	0.5992	0.6005	0.599	0.6004
11/04/2018	0.5996	0.6046	0.5856	0.5866
11/05/2018	0.5866	0.5981	0.5853	0.5924
11/06/2018	0.5929	0.6016	0.5912	0.594
11/07/2018	0.5941	0.6115	0.5938	0.6055
11/08/2018	0.6051	0.6113	0.5991	0.6014
11/10/2018	0.6012	0.6027	0.6008	0.6016
11/11/2018	0.6021	0.6061	0.5948	0.5978
11/12/2018	0.5973	0.608	0.5962	0.605
11/13/2018	0.6056	0.6071	0.5974	0.6012
11/14/2018	0.6007	0.604	0.5858	0.59
11/15/2018	0.5903	0.595	0.5871	0.592
11/17/2018	0.5923	0.5969	0.5923	0.5928
11/18/2018	0.5929	0.5958	0.5879	0.5895
11/19/2018	0.5889	0.5994	0.5881	0.5914
11/20/2018	0.5913	0.5946	0.5846	0.5869
11/21/2018	0.5877	0.5918	0.5832	0.5858
11/22/2018	0.5847	0.5881	0.5786	0.5815
11/24/2018	0.5814	0.5828	0.5814	0.5825
11/25/2018	0.5813	0.5832	0.5743	0.577
11/26/2018	0.5774	0.583	0.5733	0.5788
11/27/2018	0.5792	0.5806	0.5755	0.5778
11/28/2018	0.5783	0.5797	0.5657	0.5695
11/29/2018	0.5694	0.5777	0.5658	0.5724
12/01/2018	0.5732	0.5757	0.5693	0.5727
12/02/2018	0.5734	0.5857	0.568	0.5825
12/03/2018	0.5825	0.6076	0.5806	0.5974
12/04/2018	0.5967	0.6038	0.5911	0.5931
12/05/2018	0.5935	0.6014	0.5909	0.594
12/06/2018	0.5931	0.5952	0.5831	0.5865
12/08/2018	0.5861	0.5892	0.5861	0.5888
12/09/2018	0.5876	0.5915	0.5824	0.5855
12/10/2018	0.5847	0.5963	0.5841	0.5903
12/11/2018	0.5908	0.5941	0.5847	0.5886
12/12/2018	0.5884	0.5958	0.5843	0.5896
12/13/2018	0.5888	0.5957	0.5879	0.592
12/15/2018	0.592	0.5932	0.592	0.5929
12/16/2018	0.5913	0.5963	0.5907	0.5928
12/17/2018	0.5928	0.5951	0.5879	0.5893
12/18/2018	0.5895	0.5915	0.5751	0.5811
12/19/2018	0.5817	0.592	0.5807	0.5866
12/20/2018	0.5856	0.5909	0.5832	0.5881
12/22/2018	0.5877	0.5881	0.5866	0.5879
12/23/2018	0.5881	0.5895	0.5831	0.5847
12/24/2018	0.5859	0.5912	0.5839	0.5864
12/25/2018	0.5849	0.5865	0.579	0.5797
12/26/2018	0.5794	0.5887	0.579	0.5867
12/27/2018	0.5861	0.5904	0.5842	0.5881
12/29/2018	0.588	0.591	0.5878	0.5881
12/30/2018	0.5885	0.6004	0.5851	0.5973
12/31/2018	0.5972	0.5973	0.5919	0.5967

Menu

Create your free account now!

SEKTRY: Swedish Krona / Turkish Lira Historical Data

2018 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

SEKTRY: Swedish Krona / Turkish Lira Historical Data

2018 Historical Chart

Average

Low

High