XAGTRY
Gümüş Ons Türk Lirası
15:29:52
3000.77 ₺
-51.19 (%-1.68)
Previous Close: 3051.96·
Volatility: 3.94
Day Low₺2940
Day High₺3055.77
Market Data
Spot Rate
B:2999.07
A:3002.46
Week over week (WoW)
-4.68%
Month over month (MoM)
-13.03%
Year to date (YTD)
-1.64%
Year over year (YoY)
+106.69%
XAGTRY: Gümüş Ons Türk Lirası Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 91.6308
CLOSE 91.7199
Low
LOW 80.27
High
HIGH 112.05
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 82.135 | 84.615 | 81.225 | 83.865 |
| 01/02/2019 | 83.615 | 90.385 | 83.395 | 86.045 |
| 01/03/2019 | 85.925 | 86.755 | 83.095 | 83.665 |
| 01/05/2019 | 83.759 | 83.932 | 83.619 | 83.667 |
| 01/06/2019 | 83.93 | 85.31 | 83.39 | 84.29 |
| 01/07/2019 | 84.28 | 86.64 | 83.49 | 85.86 |
| 01/08/2019 | 85.645 | 86.905 | 85.025 | 86.225 |
| 01/09/2019 | 86.215 | 86.715 | 83.995 | 84.315 |
| 01/10/2019 | 84.355 | 86.235 | 84.225 | 85.105 |
| 01/12/2019 | 85.258 | 85.838 | 85.258 | 85.518 |
| 01/13/2019 | 85.25 | 86.47 | 84.76 | 85.24 |
| 01/14/2019 | 85.245 | 85.845 | 84.155 | 84.855 |
| 01/15/2019 | 85.15 | 85.34 | 83.15 | 83.3 |
| 01/16/2019 | 83.205 | 83.975 | 82.785 | 83.045 |
| 01/17/2019 | 82.86 | 83.74 | 81.44 | 81.76 |
| 01/19/2019 | 81.755 | 81.885 | 81.668 | 81.759 |
| 01/20/2019 | 81.855 | 82.255 | 81.035 | 81.305 |
| 01/21/2019 | 81.2 | 82.36 | 80.83 | 81.85 |
| 01/22/2019 | 81.88 | 82.67 | 80.89 | 81.23 |
| 01/23/2019 | 81.205 | 81.745 | 80.335 | 80.655 |
| 01/24/2019 | 80.38 | 83.02 | 80.27 | 82.97 |
| 01/26/2019 | 83.043 | 83.138 | 82.88 | 82.886 |
| 01/27/2019 | 80.57 | 84.21 | 80.56 | 83.86 |
| 01/28/2019 | 83.83 | 85.21 | 83.64 | 84.08 |
| 01/29/2019 | 83.95 | 84.93 | 83.28 | 83.94 |
| 01/30/2019 | 84.14 | 84.46 | 82.84 | 82.98 |
| 01/31/2019 | 82.71 | 83.93 | 82.16 | 82.88 |
| 02/02/2019 | 82.931 | 83.011 | 82.892 | 82.985 |
| 02/03/2019 | 83.025 | 83.335 | 81.715 | 82.795 |
| 02/04/2019 | 82.84 | 83.37 | 82.12 | 82.41 |
| 02/05/2019 | 82.245 | 82.905 | 81.555 | 81.765 |
| 02/06/2019 | 81.73 | 83.22 | 81.39 | 82.9 |
| 02/07/2019 | 82.87 | 83.26 | 81.94 | 83.05 |
| 02/09/2019 | 83.181 | 83.247 | 83.06 | 83.129 |
| 02/10/2019 | 83.255 | 83.495 | 82.495 | 82.945 |
| 02/11/2019 | 82.985 | 83.845 | 82.315 | 82.345 |
| 02/12/2019 | 82.145 | 83.205 | 81.915 | 82.285 |
| 02/13/2019 | 82.25 | 83.2 | 81.8 | 82.36 |
| 02/14/2019 | 82.33 | 83.55 | 81.75 | 83.17 |
| 02/16/2019 | 83.355 | 83.51 | 83.353 | 83.47 |
| 02/17/2019 | 83.375 | 84.355 | 83.155 | 83.925 |
| 02/18/2019 | 83.655 | 84.645 | 83.245 | 84.475 |
| 02/19/2019 | 84.795 | 86.575 | 84.485 | 85.505 |
| 02/20/2019 | 85.555 | 86.295 | 83.995 | 84.095 |
| 02/21/2019 | 83.875 | 84.985 | 83.685 | 84.665 |
| 02/23/2019 | 84.837 | 84.862 | 84.685 | 84.718 |
| 02/24/2019 | 84.685 | 85.145 | 83.915 | 84.285 |
| 02/25/2019 | 84.34 | 84.78 | 83.56 | 84.58 |
| 02/26/2019 | 84.63 | 84.71 | 83.28 | 83.74 |
| 02/27/2019 | 83.68 | 84.32 | 83.02 | 83.18 |
| 02/28/2019 | 83.095 | 83.595 | 81.245 | 81.755 |
| 03/02/2019 | 81.676 | 81.933 | 81.671 | 81.837 |
| 03/03/2019 | 81.805 | 82.195 | 80.845 | 81.165 |
| 03/04/2019 | 81.085 | 81.725 | 80.645 | 81.495 |
| 03/05/2019 | 81.495 | 82.195 | 80.765 | 81.895 |
| 03/06/2019 | 81.86 | 82.48 | 81.35 | 82.18 |
| 03/07/2019 | 82.285 | 83.905 | 81.915 | 83.245 |
| 03/09/2019 | 83.456 | 83.456 | 83.126 | 83.287 |
| 03/10/2019 | 83.14 | 83.69 | 82.59 | 83.32 |
| 03/11/2019 | 83.335 | 84.445 | 83.055 | 84.235 |
| 03/12/2019 | 84.21 | 84.9 | 83.99 | 84.21 |
| 03/13/2019 | 84.23 | 84.5 | 82.5 | 83.05 |
| 03/14/2019 | 83.02 | 84.24 | 82.88 | 83.27 |
| 03/16/2019 | 83.333 | 83.406 | 83.214 | 83.214 |
| 03/17/2019 | 83.29 | 84.3 | 82.82 | 83.94 |
| 03/18/2019 | 83.925 | 84.615 | 83.605 | 84.215 |
| 03/19/2019 | 84.21 | 84.46 | 83.39 | 83.94 |
| 03/20/2019 | 83.99 | 85.17 | 83.77 | 84.53 |
| 03/21/2019 | 84.49 | 90.16 | 84.19 | 88.89 |
| 03/23/2019 | 89.089 | 89.089 | 86.808 | 87.706 |
| 03/24/2019 | 88.89 | 89.04 | 85.98 | 86.17 |
| 03/25/2019 | 86.245 | 86.895 | 81.665 | 82.235 |
| 03/26/2019 | 82.375 | 84.305 | 80.595 | 81.435 |
| 03/27/2019 | 81.7 | 85.95 | 81.7 | 83.47 |
| 03/28/2019 | 83.64 | 86.14 | 83.55 | 84.14 |
| 03/30/2019 | 84.562 | 84.764 | 84.418 | 84.675 |
| 03/31/2019 | 84.15 | 86.21 | 82.01 | 82.91 |
| 04/01/2019 | 82.91 | 85.51 | 82.74 | 84.66 |
| 04/02/2019 | 84.815 | 85.765 | 84.125 | 85.145 |
| 04/03/2019 | 85.16 | 85.8 | 83.24 | 84.68 |
| 04/04/2019 | 84.625 | 85.625 | 83.885 | 84.955 |
| 04/06/2019 | 85.034 | 85.411 | 85.034 | 85.291 |
| 04/07/2019 | 84.9 | 87.21 | 84.82 | 86.72 |
| 04/08/2019 | 86.7 | 87.19 | 85.57 | 86.64 |
| 04/09/2019 | 86.62 | 87.09 | 85.78 | 86.55 |
| 04/10/2019 | 86.565 | 87.115 | 85.315 | 85.935 |
| 04/11/2019 | 85.985 | 87.915 | 85.615 | 86.395 |
| 04/13/2019 | 86.335 | 86.725 | 86.284 | 86.617 |
| 04/14/2019 | 86.285 | 87.445 | 85.915 | 87.075 |
| 04/15/2019 | 87.095 | 87.265 | 85.685 | 86.585 |
| 04/16/2019 | 86.62 | 87.06 | 85.32 | 86.08 |
| 04/17/2019 | 86.185 | 87.965 | 85.965 | 87.085 |
| 04/18/2019 | 87.09 | 87.43 | 86.27 | 86.91 |
| 04/20/2019 | 87.239 | 87.576 | 87.196 | 87.545 |
| 04/21/2019 | 87.31 | 88.05 | 87.02 | 87.57 |
| 04/22/2019 | 87.58 | 87.66 | 86.04 | 86.54 |
| 04/23/2019 | 86.55 | 88.17 | 86.45 | 87.85 |
| 04/24/2019 | 87.84 | 89.33 | 87.51 | 88.57 |
| 04/25/2019 | 88.56 | 89.71 | 88.56 | 89.47 |
| 04/28/2019 | 89.5 | 89.7 | 88.46 | 88.72 |
| 04/29/2019 | 88.74 | 89.55 | 88.39 | 89.13 |
| 04/30/2019 | 89.12 | 89.28 | 87.1 | 87.59 |
| 05/01/2019 | 87.56 | 87.85 | 86.95 | 87.23 |
| 05/02/2019 | 87.27 | 89.38 | 87.13 | 89.08 |
| 05/05/2019 | 89.38 | 91.53 | 88.82 | 90.59 |
| 05/06/2019 | 90.57 | 92.47 | 90.57 | 91.71 |
| 05/07/2019 | 91.75 | 92.61 | 91.63 | 91.79 |
| 05/08/2019 | 91.74 | 92.58 | 91.11 | 91.37 |
| 05/09/2019 | 91.39 | 91.46 | 88.19 | 88.43 |
| 05/12/2019 | 88.79 | 90.41 | 87.59 | 89.49 |
| 05/13/2019 | 89.46 | 90.48 | 88.56 | 89.23 |
| 05/14/2019 | 89.2 | 90.21 | 88.57 | 88.79 |
| 05/15/2019 | 88.74 | 89.35 | 87.53 | 88.03 |
| 05/16/2019 | 87.99 | 88.56 | 87.05 | 87.16 |
| 05/19/2019 | 87.31 | 87.72 | 86.75 | 87.19 |
| 05/20/2019 | 87.22 | 87.92 | 86.85 | 87.47 |
| 05/21/2019 | 87.49 | 88.69 | 87.37 | 88.05 |
| 05/22/2019 | 88.07 | 89.65 | 88.07 | 89.01 |
| 05/23/2019 | 88.96 | 89.48 | 88.23 | 88.52 |
| 05/26/2019 | 88.71 | 89.06 | 88.09 | 88.47 |
| 05/27/2019 | 88.42 | 88.68 | 85.77 | 86.62 |
| 05/28/2019 | 86.61 | 87.4 | 86.33 | 86.71 |
| 05/29/2019 | 86.75 | 86.93 | 84.5 | 85.37 |
| 05/30/2019 | 85.32 | 86.09 | 84.66 | 85.1 |
| 06/02/2019 | 85.12 | 86.69 | 85.07 | 86.23 |
| 06/03/2019 | 86.28 | 86.6 | 84.67 | 85.58 |
| 06/04/2019 | 85.62 | 86.04 | 84.22 | 84.87 |
| 06/05/2019 | 84.85 | 86.63 | 84.37 | 86.13 |
| 06/06/2019 | 86.11 | 87.87 | 86.04 | 87.54 |
| 06/09/2019 | 87.56 | 87.68 | 84.56 | 84.94 |
| 06/10/2019 | 84.93 | 86.1 | 84.48 | 85.53 |
| 06/11/2019 | 85.51 | 86.59 | 85.4 | 85.82 |
| 06/12/2019 | 85.81 | 87.67 | 85.63 | 87.43 |
| 06/13/2019 | 87.55 | 89.27 | 87.08 | 87.65 |
| 06/16/2019 | 87.89 | 88.22 | 86.74 | 87.18 |
| 06/17/2019 | 87.22 | 88.03 | 86.74 | 87.41 |
| 06/18/2019 | 87.4 | 88.66 | 87.05 | 87.7 |
| 06/19/2019 | 87.69 | 89.53 | 87.64 | 88.86 |
| 06/20/2019 | 88.88 | 89.75 | 87.98 | 89.36 |
| 06/23/2019 | 88.14 | 89.9 | 87.7 | 89.75 |
| 06/24/2019 | 89.69 | 90.28 | 88.53 | 89.06 |
| 06/25/2019 | 89.02 | 89.11 | 87.79 | 88.14 |
| 06/26/2019 | 88.15 | 88.42 | 87.49 | 88.1 |
| 06/27/2019 | 88.08 | 88.86 | 87.63 | 88.73 |
| 06/30/2019 | 88.27 | 88.27 | 85.47 | 85.47 |
| 07/01/2019 | 85.53 | 86.74 | 84.96 | 86.6 |
| 07/02/2019 | 86.61 | 87.41 | 85.74 | 86.12 |
| 07/03/2019 | 86.08 | 86.3 | 85.25 | 85.49 |
| 07/04/2019 | 85.41 | 86 | 84 | 84.49 |
| 07/07/2019 | 84.42 | 87.1 | 84.42 | 86.25 |
| 07/08/2019 | 86.21 | 86.76 | 85.43 | 86.64 |
| 07/09/2019 | 86.67 | 87.41 | 86.17 | 86.56 |
| 07/10/2019 | 86.54 | 87.11 | 85.64 | 85.81 |
| 07/11/2019 | 85.85 | 87.41 | 85.78 | 87.01 |
| 07/14/2019 | 87.18 | 88.1 | 86.8 | 87.88 |
| 07/15/2019 | 87.84 | 89.64 | 87.27 | 88.82 |
| 07/16/2019 | 88.83 | 90.94 | 88.51 | 90.86 |
| 07/17/2019 | 90.82 | 92.2 | 90.49 | 91.87 |
| 07/18/2019 | 91.85 | 93.55 | 90.74 | 91.66 |
| 07/21/2019 | 91.79 | 93.43 | 91.41 | 92.88 |
| 07/22/2019 | 92.86 | 94.15 | 91.81 | 93.77 |
| 07/23/2019 | 93.73 | 95.15 | 93.2 | 94.76 |
| 07/24/2019 | 94.7 | 95.21 | 93.08 | 93.59 |
| 07/25/2019 | 93.6 | 93.9 | 92.19 | 92.86 |
| 07/28/2019 | 92.85 | 93.3 | 91.71 | 92.37 |
| 07/29/2019 | 92.32 | 92.51 | 91.42 | 92.15 |
| 07/30/2019 | 92.06 | 92.19 | 90.37 | 90.84 |
| 07/31/2019 | 90.82 | 91.88 | 88.86 | 91.53 |
| 08/01/2019 | 91.55 | 91.87 | 89.52 | 90.07 |
| 08/04/2019 | 89.94 | 92.67 | 89.73 | 91.31 |
| 08/05/2019 | 91.32 | 92.33 | 90.34 | 90.83 |
| 08/06/2019 | 90.82 | 94.58 | 90.78 | 94.03 |
| 08/07/2019 | 94.06 | 94.28 | 91.87 | 92.72 |
| 08/08/2019 | 92.77 | 94.15 | 92.48 | 93.24 |
| 08/11/2019 | 93.31 | 95.44 | 92.81 | 95 |
| 08/12/2019 | 94.93 | 98.31 | 93.68 | 94.32 |
| 08/13/2019 | 94.4 | 97.4 | 94.07 | 96.61 |
| 08/14/2019 | 96.68 | 97.53 | 95.24 | 96.13 |
| 08/15/2019 | 96.16 | 96.56 | 94.54 | 95.48 |
| 08/18/2019 | 95.59 | 96.39 | 94.27 | 95.53 |
| 08/19/2019 | 95.49 | 98.63 | 95.25 | 98.37 |
| 08/20/2019 | 98.34 | 98.51 | 97.18 | 97.79 |
| 08/21/2019 | 97.9 | 98.83 | 97.46 | 98.34 |
| 08/22/2019 | 98.39 | 100.85 | 97.88 | 100.42 |
| 08/25/2019 | 100.61 | 111.61 | 100.61 | 102.9 |
| 08/26/2019 | 102.9 | 106.33 | 102.73 | 106.02 |
| 08/27/2019 | 106.01 | 107.42 | 105.41 | 106.76 |
| 08/28/2019 | 106.81 | 109 | 105.37 | 106.63 |
| 08/29/2019 | 106.64 | 108.03 | 105.57 | 107.09 |
| 09/01/2019 | 107.16 | 108.32 | 106 | 107.21 |
| 09/02/2019 | 107.35 | 110.47 | 106.33 | 110.36 |
| 09/03/2019 | 110.4 | 112.05 | 108.72 | 111.07 |
| 09/04/2019 | 111.02 | 111.16 | 105.25 | 106.17 |
| 09/05/2019 | 106.1 | 107.5 | 102.65 | 103.85 |
| 09/08/2019 | 103.82 | 105 | 102.49 | 103.62 |
| 09/09/2019 | 103.51 | 105.08 | 102.19 | 103.89 |
| 09/10/2019 | 103.9 | 105.55 | 103.23 | 104.23 |
| 09/11/2019 | 104.24 | 105.26 | 101.93 | 102.41 |
| 09/12/2019 | 102.32 | 103.47 | 98.89 | 99.21 |
| 09/15/2019 | 100.38 | 103.17 | 100.38 | 102.26 |
| 09/16/2019 | 102.28 | 103.28 | 101.61 | 102.79 |
| 09/17/2019 | 102.76 | 102.94 | 99.73 | 100.77 |
| 09/18/2019 | 100.7 | 102.19 | 99.97 | 101.73 |
| 09/19/2019 | 101.72 | 103.37 | 101.27 | 103.31 |
| 09/22/2019 | 103.18 | 107.09 | 103.01 | 106.66 |
| 09/23/2019 | 106.6 | 107.22 | 103.99 | 106.01 |
| 09/24/2019 | 105.95 | 106.49 | 101.33 | 101.6 |
| 09/25/2019 | 101.56 | 102.6 | 100.34 | 100.98 |
| 09/26/2019 | 101.03 | 101.56 | 97.98 | 99.55 |
| 09/29/2019 | 99.45 | 99.8 | 95.65 | 96.01 |
| 09/30/2019 | 96.05 | 99.24 | 95.58 | 98.66 |
| 10/01/2019 | 98.63 | 101 | 98.28 | 100.12 |
| 10/02/2019 | 100.05 | 101.42 | 99.42 | 100 |
| 10/03/2019 | 100.01 | 100.59 | 98.49 | 100.05 |
| 10/06/2019 | 100.22 | 102.14 | 99.86 | 101.67 |
| 10/07/2019 | 101.73 | 103.69 | 100.83 | 103.42 |
| 10/08/2019 | 103.44 | 104.67 | 103.15 | 104.12 |
| 10/09/2019 | 104.1 | 105.21 | 101.82 | 102.2 |
| 10/10/2019 | 102.23 | 103.87 | 101.7 | 103.26 |
| 10/13/2019 | 103.48 | 105.03 | 102.78 | 104.67 |
| 10/14/2019 | 104.53 | 105.1 | 102.15 | 103.05 |
| 10/15/2019 | 102.98 | 103.53 | 101.3 | 102.4 |
| 10/16/2019 | 102.42 | 104.41 | 101.83 | 102.27 |
| 10/17/2019 | 102.23 | 102.35 | 100.62 | 101.65 |
| 10/20/2019 | 101.73 | 104.1 | 101.54 | 102.86 |
| 10/21/2019 | 102.89 | 103.26 | 101.05 | 101.76 |
| 10/22/2019 | 101.82 | 102.04 | 100.44 | 100.65 |
| 10/23/2019 | 100.7 | 103.03 | 100.43 | 102.74 |
| 10/24/2019 | 102.76 | 105.74 | 102.55 | 104.18 |
| 10/27/2019 | 104.09 | 104.51 | 101.72 | 102.27 |
| 10/28/2019 | 102.22 | 102.63 | 100.97 | 102.19 |
| 10/29/2019 | 102.22 | 103 | 100.71 | 101.79 |
| 10/30/2019 | 101.93 | 103.92 | 101.5 | 103.45 |
| 10/31/2019 | 103.43 | 104.04 | 102.65 | 103.45 |
| 11/03/2019 | 103.36 | 103.88 | 102.77 | 103.53 |
| 11/04/2019 | 103.57 | 103.96 | 100.93 | 101.35 |
| 11/05/2019 | 101.39 | 101.74 | 100.08 | 101.39 |
| 11/06/2019 | 101.36 | 101.75 | 97.47 | 98.4 |
| 11/07/2019 | 98.39 | 98.56 | 96.02 | 96.89 |
| 11/10/2019 | 96.91 | 98 | 96.19 | 97.35 |
| 11/11/2019 | 97.31 | 97.61 | 96.17 | 97.14 |
| 11/12/2019 | 97.2 | 98.06 | 96.8 | 97.23 |
| 11/13/2019 | 97.25 | 98.76 | 97.1 | 97.89 |
| 11/14/2019 | 97.84 | 98.04 | 96.71 | 97.36 |
| 11/17/2019 | 97.48 | 97.97 | 96.08 | 97.8 |
| 11/18/2019 | 97.77 | 98.62 | 97.08 | 97.7 |
| 11/19/2019 | 97.71 | 98.29 | 97.1 | 97.79 |
| 11/20/2019 | 97.77 | 98.04 | 96.94 | 97.55 |
| 11/21/2019 | 97.57 | 98.2 | 97.08 | 97.16 |
| 11/24/2019 | 97.22 | 97.58 | 96.23 | 97.01 |
| 11/25/2019 | 97.07 | 98.69 | 96.58 | 98.55 |
| 11/26/2019 | 98.59 | 98.63 | 97.8 | 97.94 |
| 11/27/2019 | 97.97 | 98.39 | 97.44 | 97.49 |
| 11/28/2019 | 97.37 | 98.07 | 96.93 | 97.89 |
| 12/01/2019 | 97.85 | 97.88 | 96.62 | 97.09 |
| 12/02/2019 | 97.06 | 99.11 | 96.97 | 98.6 |
| 12/03/2019 | 98.63 | 99.49 | 96.66 | 96.92 |
| 12/04/2019 | 96.94 | 97.88 | 96.82 | 97.62 |
| 12/05/2019 | 97.59 | 97.86 | 95.47 | 95.96 |
| 12/08/2019 | 95.81 | 96.85 | 95.55 | 96.44 |
| 12/09/2019 | 96.45 | 97.04 | 96.33 | 96.81 |
| 12/10/2019 | 96.82 | 98.4 | 96.35 | 97.85 |
| 12/11/2019 | 97.81 | 98.98 | 96.74 | 98.19 |
| 12/12/2019 | 98.2 | 98.86 | 97.42 | 98.55 |
| 12/15/2019 | 98.47 | 99.89 | 98.2 | 99.68 |
| 12/16/2019 | 99.65 | 100.54 | 99.47 | 100.09 |
| 12/17/2019 | 100.11 | 100.97 | 99.83 | 100.87 |
| 12/18/2019 | 100.86 | 101.85 | 100.32 | 101.52 |
| 12/19/2019 | 101.51 | 102.47 | 100.78 | 102.03 |
| 12/22/2019 | 102.13 | 103.84 | 102 | 103.73 |
| 12/23/2019 | 103.7 | 105.81 | 103.34 | 105.72 |
| 12/24/2019 | 105.7 | 105.7 | 105.7 | 105.7 |
| 12/25/2019 | 105.56 | 107.2 | 105.31 | 106.31 |
| 12/26/2019 | 106.34 | 107.11 | 105.51 | 105.78 |
| 12/29/2019 | 105.75 | 106.82 | 105.75 | 106.58 |
| 12/30/2019 | 106.57 | 107.98 | 106.03 | 106.3 |
| 12/31/2019 | 106.27 | 106.37 | 106.16 | 106.16 |