XAGTRY
Gümüş Ons Türk Lirası
15:28:54
3003.1 ₺
-48.86 (%-1.60)
Previous Close: 3051.96·
Volatility: 3.94
Day Low₺2940
Day High₺3055.77
Market Data
Spot Rate
B:3001.34
A:3004.86
Week over week (WoW)
-4.61%
Month over month (MoM)
-12.96%
Year to date (YTD)
-1.56%
Year over year (YoY)
+106.85%
XAGTRY: Gümüş Ons Türk Lirası Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 556.7869
CLOSE 557.4435
Low
LOW 374.56
High
HIGH 749.2
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 447.86 | 449.16 | 447.39 | 448.56 |
| 01/02/2023 | 448.24 | 459.76 | 446.8 | 448.69 |
| 01/03/2023 | 448.58 | 458.35 | 442.27 | 445.72 |
| 01/04/2023 | 445.69 | 448.41 | 434.01 | 436 |
| 01/05/2023 | 435.96 | 448.51 | 435.51 | 446.12 |
| 01/08/2023 | 447.37 | 452.65 | 442.56 | 443.72 |
| 01/09/2023 | 443.55 | 446.29 | 438.63 | 443.33 |
| 01/10/2023 | 443.34 | 451.58 | 435.98 | 439.68 |
| 01/11/2023 | 439.59 | 454.17 | 438.83 | 446.83 |
| 01/12/2023 | 446.8 | 456.72 | 441.63 | 455.99 |
| 01/15/2023 | 455.71 | 460.7 | 449.8 | 457.15 |
| 01/16/2023 | 456.97 | 458.22 | 446.64 | 449.16 |
| 01/17/2023 | 449.11 | 457.53 | 440.14 | 440.96 |
| 01/18/2023 | 441.07 | 449.77 | 435.53 | 448.39 |
| 01/19/2023 | 448.29 | 452.69 | 445.81 | 450.09 |
| 01/22/2023 | 450.44 | 454.83 | 428.05 | 441.09 |
| 01/23/2023 | 441.13 | 446.51 | 436.77 | 444.78 |
| 01/24/2023 | 444.64 | 450.01 | 439.01 | 449 |
| 01/25/2023 | 448.78 | 456.81 | 443.98 | 449.69 |
| 01/26/2023 | 449.68 | 451.53 | 438.34 | 443.16 |
| 01/29/2023 | 443.65 | 448.47 | 442.34 | 442.91 |
| 01/30/2023 | 442.58 | 447.35 | 432.21 | 446.53 |
| 01/31/2023 | 446.16 | 452.1 | 439.35 | 451.19 |
| 02/01/2023 | 451.22 | 463.16 | 440.23 | 441.15 |
| 02/02/2023 | 440.94 | 444.21 | 419.29 | 420.62 |
| 02/05/2023 | 420.18 | 425.9 | 416.9 | 419.02 |
| 02/06/2023 | 419.14 | 422.97 | 415.16 | 417.34 |
| 02/07/2023 | 417.22 | 424.48 | 416.93 | 419.76 |
| 02/08/2023 | 419.68 | 425.38 | 412.5 | 413.39 |
| 02/09/2023 | 413.6 | 420.12 | 411.19 | 414.78 |
| 02/12/2023 | 414.68 | 416.11 | 410.51 | 414.04 |
| 02/13/2023 | 413.91 | 415.31 | 407.23 | 412.2 |
| 02/14/2023 | 412.2 | 414.29 | 403.94 | 408.05 |
| 02/15/2023 | 407.96 | 411.29 | 404.14 | 406.91 |
| 02/16/2023 | 407.07 | 411.16 | 399.43 | 410.53 |
| 02/19/2023 | 410.3 | 413.3 | 406.45 | 411.63 |
| 02/20/2023 | 411.53 | 414.61 | 408.49 | 412.04 |
| 02/21/2023 | 412.03 | 414.79 | 404.79 | 405.64 |
| 02/22/2023 | 405.6 | 409.31 | 401.3 | 402.75 |
| 02/23/2023 | 402.78 | 404.07 | 391.46 | 391.91 |
| 02/26/2023 | 392.16 | 394.48 | 388.03 | 388.72 |
| 02/27/2023 | 389.11 | 396.61 | 385.76 | 394.87 |
| 02/28/2023 | 394.88 | 399.97 | 393.15 | 396.11 |
| 03/01/2023 | 396.25 | 397.11 | 390.51 | 395.23 |
| 03/02/2023 | 395.19 | 401.81 | 393.08 | 401.5 |
| 03/05/2023 | 400.98 | 402.8 | 396.21 | 397.28 |
| 03/06/2023 | 397.29 | 399.93 | 379.07 | 380 |
| 03/07/2023 | 379.86 | 383.05 | 376.74 | 379.19 |
| 03/08/2023 | 379.14 | 384.55 | 378.37 | 380.35 |
| 03/09/2023 | 380.29 | 394.25 | 374.56 | 389.32 |
| 03/12/2023 | 391.15 | 416.04 | 390.63 | 413.76 |
| 03/13/2023 | 413.7 | 416.83 | 408.15 | 411.75 |
| 03/14/2023 | 412.13 | 424.86 | 409.13 | 413.55 |
| 03/15/2023 | 413.51 | 419.83 | 407.86 | 412.21 |
| 03/16/2023 | 412.47 | 429.8 | 411.54 | 429.26 |
| 03/19/2023 | 429.37 | 432.05 | 422.56 | 428.46 |
| 03/20/2023 | 428.82 | 430.76 | 421.51 | 426.07 |
| 03/21/2023 | 426.26 | 439.11 | 424.03 | 437.5 |
| 03/22/2023 | 436.91 | 442.39 | 433.48 | 439.82 |
| 03/23/2023 | 440.3 | 448.72 | 437.5 | 443.17 |
| 03/26/2023 | 443.33 | 445.61 | 436.26 | 440.43 |
| 03/27/2023 | 440.61 | 450.81 | 436.32 | 445.87 |
| 03/28/2023 | 446.17 | 448.36 | 440.83 | 446.5 |
| 03/29/2023 | 447.4 | 458.8 | 444.87 | 458.44 |
| 03/30/2023 | 458.82 | 463.61 | 454.67 | 461.96 |
| 04/02/2023 | 462.5 | 464.55 | 452.32 | 459.85 |
| 04/03/2023 | 460.49 | 481.03 | 457.44 | 480.42 |
| 04/04/2023 | 480.51 | 483.41 | 474.38 | 479.64 |
| 04/05/2023 | 480.2 | 482.51 | 473.11 | 480.7 |
| 04/06/2023 | 480.93 | 480.93 | 480.93 | 480.93 |
| 04/09/2023 | 478.48 | 483.03 | 475.9 | 478.96 |
| 04/10/2023 | 479.4 | 484.86 | 478.58 | 483.31 |
| 04/11/2023 | 483.56 | 495.9 | 482.93 | 492.55 |
| 04/12/2023 | 492.68 | 504.32 | 490.43 | 498.91 |
| 04/13/2023 | 499.74 | 505.36 | 487.27 | 490.58 |
| 04/16/2023 | 491.09 | 496.31 | 480.97 | 485.59 |
| 04/17/2023 | 485.66 | 494.61 | 483.81 | 488.51 |
| 04/18/2023 | 488.76 | 492.11 | 478.03 | 490.57 |
| 04/19/2023 | 491.19 | 494.62 | 486.01 | 490.23 |
| 04/20/2023 | 490.77 | 492.36 | 483.15 | 486.51 |
| 04/23/2023 | 486.61 | 489.63 | 481.07 | 488.14 |
| 04/24/2023 | 488.28 | 492.14 | 475.78 | 485.87 |
| 04/25/2023 | 486.23 | 489.99 | 480.24 | 483.37 |
| 04/26/2023 | 483.45 | 489.37 | 476.59 | 484.07 |
| 04/27/2023 | 484.79 | 487.65 | 481.23 | 486.88 |
| 04/30/2023 | 487.7 | 504.05 | 484.16 | 486.35 |
| 05/01/2023 | 486.51 | 495.97 | 478.57 | 493.89 |
| 05/02/2023 | 494.3 | 498.63 | 488.55 | 498.14 |
| 05/03/2023 | 498.53 | 508.08 | 495.7 | 507.59 |
| 05/04/2023 | 507.68 | 509.42 | 490.76 | 500.41 |
| 05/07/2023 | 500.69 | 503.18 | 497.54 | 498.33 |
| 05/08/2023 | 498.56 | 501.22 | 494.16 | 499.74 |
| 05/09/2023 | 499.92 | 506.42 | 492.84 | 495.99 |
| 05/10/2023 | 496.42 | 498.01 | 471.94 | 472.5 |
| 05/11/2023 | 473.73 | 475.18 | 465.2 | 468.95 |
| 05/14/2023 | 469.56 | 476.29 | 468.91 | 473.5 |
| 05/15/2023 | 474.21 | 474.45 | 466.14 | 468.47 |
| 05/16/2023 | 468.8 | 471.8 | 465.21 | 469.15 |
| 05/17/2023 | 469.59 | 470.13 | 461.59 | 464.91 |
| 05/18/2023 | 465.48 | 475.76 | 463.4 | 472.64 |
| 05/21/2023 | 472.69 | 479.39 | 468.03 | 468.56 |
| 05/22/2023 | 468.96 | 474.52 | 458.65 | 465.74 |
| 05/23/2023 | 465.83 | 467.67 | 457.97 | 458.79 |
| 05/24/2023 | 459.19 | 461.19 | 452.42 | 452.88 |
| 05/25/2023 | 453.69 | 466.26 | 452.98 | 465.41 |
| 05/28/2023 | 465.86 | 470.12 | 463.55 | 465.77 |
| 05/29/2023 | 466.48 | 476.15 | 463.28 | 475.08 |
| 05/30/2023 | 478.43 | 491.31 | 475.5 | 488.83 |
| 05/31/2023 | 489.29 | 497.91 | 483.74 | 496.91 |
| 06/01/2023 | 498.91 | 503.82 | 492.86 | 495.84 |
| 06/04/2023 | 497.17 | 503.3 | 493.15 | 501.2 |
| 06/05/2023 | 502.99 | 512.1 | 499.82 | 508.74 |
| 06/06/2023 | 515.29 | 557.32 | 515.04 | 545.11 |
| 06/07/2023 | 546.14 | 569.1 | 545.5 | 561.27 |
| 06/08/2023 | 570.57 | 574.18 | 562.51 | 568.21 |
| 06/11/2023 | 575.97 | 575.97 | 564.81 | 568 |
| 06/12/2023 | 569.54 | 577.17 | 557.49 | 558.99 |
| 06/13/2023 | 559.4 | 567.63 | 558.5 | 564.16 |
| 06/14/2023 | 563.42 | 565.85 | 549.71 | 565.04 |
| 06/15/2023 | 564.97 | 572.89 | 559.88 | 571.4 |
| 06/18/2023 | 571.5 | 571.79 | 564.74 | 565.19 |
| 06/19/2023 | 565.69 | 567.7 | 543.22 | 545.54 |
| 06/20/2023 | 545.7 | 547.18 | 529.93 | 533.76 |
| 06/21/2023 | 533.82 | 558.23 | 529.85 | 553.47 |
| 06/22/2023 | 553.42 | 582.78 | 551.32 | 565.77 |
| 06/25/2023 | 570.04 | 593.83 | 568.28 | 590.35 |
| 06/26/2023 | 592.98 | 601.42 | 586.99 | 593.83 |
| 06/27/2023 | 594.8 | 599.93 | 587.86 | 590.9 |
| 06/28/2023 | 590.6 | 596.13 | 580.73 | 587.39 |
| 06/29/2023 | 587.64 | 595.09 | 582.43 | 582.88 |
| 07/02/2023 | 590.07 | 599.38 | 580.29 | 593.12 |
| 07/03/2023 | 593.68 | 600.8 | 590.02 | 596.7 |
| 07/04/2023 | 597.14 | 608.03 | 593.51 | 602.61 |
| 07/05/2023 | 604.38 | 606.77 | 586.53 | 592.4 |
| 07/06/2023 | 592.61 | 603.31 | 589.52 | 601.56 |
| 07/09/2023 | 601.56 | 605.44 | 593.62 | 603.56 |
| 07/10/2023 | 603.62 | 610.83 | 600.63 | 603.41 |
| 07/11/2023 | 603.81 | 631.54 | 602.74 | 630.39 |
| 07/12/2023 | 630.69 | 648.07 | 628.95 | 647.62 |
| 07/13/2023 | 646.94 | 655.3 | 643.03 | 652.24 |
| 07/16/2023 | 652.35 | 655.12 | 644.15 | 654.39 |
| 07/17/2023 | 654.11 | 679.47 | 652.38 | 674.57 |
| 07/18/2023 | 676.04 | 682.65 | 669.63 | 673.65 |
| 07/19/2023 | 674.15 | 683.18 | 661.3 | 661.92 |
| 07/20/2023 | 664.76 | 671.21 | 661.9 | 663.09 |
| 07/23/2023 | 661.67 | 665.94 | 654.03 | 656.1 |
| 07/24/2023 | 655.48 | 665.93 | 653.08 | 664.51 |
| 07/25/2023 | 664.95 | 674.21 | 660.78 | 670.79 |
| 07/26/2023 | 670.96 | 677.49 | 647.7 | 650.01 |
| 07/27/2023 | 650.42 | 657.76 | 649.69 | 654.03 |
| 07/30/2023 | 655.14 | 668.97 | 651.71 | 665.97 |
| 07/31/2023 | 666.87 | 669.29 | 650.54 | 654.54 |
| 08/01/2023 | 655.62 | 666.81 | 637.87 | 638.5 |
| 08/02/2023 | 639.52 | 650.1 | 631.15 | 635.33 |
| 08/03/2023 | 636.44 | 647.42 | 627.97 | 636.07 |
| 08/06/2023 | 637.58 | 639.19 | 622.52 | 624 |
| 08/07/2023 | 624.88 | 629.49 | 612.56 | 614.65 |
| 08/08/2023 | 614.35 | 626.44 | 610.36 | 611.8 |
| 08/09/2023 | 610.42 | 621.81 | 600.16 | 613.23 |
| 08/10/2023 | 614.3 | 623.46 | 608.71 | 613.34 |
| 08/13/2023 | 613.68 | 616.48 | 604.82 | 610.35 |
| 08/14/2023 | 611.35 | 614.43 | 600.84 | 609.38 |
| 08/15/2023 | 609.14 | 616.52 | 606.03 | 606.03 |
| 08/16/2023 | 606.73 | 623.51 | 605.18 | 614.43 |
| 08/17/2023 | 615.58 | 621.34 | 613.6 | 615.45 |
| 08/20/2023 | 616.55 | 633.28 | 614.14 | 632.62 |
| 08/21/2023 | 633.82 | 637.91 | 630.95 | 636.39 |
| 08/22/2023 | 636.58 | 662.3 | 636.32 | 660.9 |
| 08/23/2023 | 661.62 | 662.82 | 609.78 | 621.67 |
| 08/24/2023 | 625.01 | 646.82 | 615.83 | 642.65 |
| 08/27/2023 | 638.24 | 646.93 | 637.08 | 641.35 |
| 08/28/2023 | 637.07 | 659.96 | 629.02 | 656.45 |
| 08/29/2023 | 656.99 | 668.79 | 650.8 | 656.66 |
| 08/30/2023 | 657.38 | 658.84 | 650.03 | 652.08 |
| 08/31/2023 | 651.94 | 663.33 | 644.99 | 645.47 |
| 09/03/2023 | 644.76 | 649.03 | 639.63 | 641.89 |
| 09/04/2023 | 642.32 | 642.71 | 626.81 | 630.1 |
| 09/05/2023 | 630.16 | 632.45 | 616.97 | 621.35 |
| 09/06/2023 | 621.6 | 628.68 | 612.81 | 615.5 |
| 09/07/2023 | 615.96 | 622.26 | 613.74 | 615.21 |
| 09/10/2023 | 615.23 | 624.14 | 608.63 | 619.79 |
| 09/11/2023 | 619.45 | 624.61 | 611.17 | 619.11 |
| 09/12/2023 | 620.38 | 622.91 | 612.37 | 615.13 |
| 09/13/2023 | 615.15 | 623.19 | 601.08 | 610.3 |
| 09/14/2023 | 610.2 | 628.69 | 609.38 | 621.53 |
| 09/17/2023 | 618.99 | 628.96 | 615.3 | 628.23 |
| 09/18/2023 | 628.3 | 633.08 | 624.4 | 626.67 |
| 09/19/2023 | 626.51 | 637.64 | 622.54 | 627.38 |
| 09/20/2023 | 627.12 | 636.57 | 617.05 | 634.44 |
| 09/21/2023 | 634.12 | 645.48 | 633.78 | 639.78 |
| 09/24/2023 | 639.81 | 643.27 | 627.03 | 629.27 |
| 09/25/2023 | 629.25 | 630.52 | 621.81 | 622.71 |
| 09/26/2023 | 622.14 | 627.17 | 606.25 | 606.42 |
| 09/27/2023 | 606.55 | 623.22 | 606.55 | 618.78 |
| 09/28/2023 | 617.85 | 645.76 | 606.15 | 607.22 |
| 10/01/2023 | 609.1 | 609.68 | 576.52 | 577.41 |
| 10/02/2023 | 577.5 | 588.22 | 567.78 | 580.43 |
| 10/03/2023 | 582.96 | 589.71 | 570.57 | 579.08 |
| 10/04/2023 | 579.08 | 587.25 | 570.9 | 577.91 |
| 10/05/2023 | 578.61 | 596.88 | 574.85 | 596.37 |
| 10/08/2023 | 597.89 | 613.37 | 596.78 | 605.86 |
| 10/09/2023 | 605.39 | 608.8 | 599.8 | 605.27 |
| 10/10/2023 | 605.55 | 613.63 | 604.05 | 609.89 |
| 10/11/2023 | 609.98 | 617.26 | 603.71 | 604.82 |
| 10/12/2023 | 605.69 | 634.56 | 605.2 | 630.94 |
| 10/15/2023 | 628.17 | 633.49 | 620.87 | 628.86 |
| 10/16/2023 | 629.21 | 642.25 | 623.02 | 637.28 |
| 10/17/2023 | 636.43 | 653.2 | 635.62 | 639.66 |
| 10/18/2023 | 639.39 | 652.59 | 633.68 | 643.81 |
| 10/19/2023 | 645.62 | 663.55 | 637.87 | 653.04 |
| 10/22/2023 | 646.03 | 654.62 | 641.55 | 645.28 |
| 10/23/2023 | 644.3 | 652.7 | 636.96 | 643.35 |
| 10/24/2023 | 643.61 | 647.53 | 634.44 | 643.19 |
| 10/25/2023 | 643.13 | 651.54 | 632.25 | 641.4 |
| 10/26/2023 | 642.57 | 653.25 | 637.29 | 651.22 |
| 10/29/2023 | 651.25 | 666.71 | 649.11 | 658.09 |
| 10/30/2023 | 658.59 | 663.92 | 643.59 | 646.7 |
| 10/31/2023 | 646.65 | 651.98 | 638.36 | 650.02 |
| 11/01/2023 | 650.26 | 655.66 | 642.55 | 644.81 |
| 11/02/2023 | 645.72 | 662.1 | 641.3 | 658.82 |
| 11/05/2023 | 656.93 | 661.19 | 653.97 | 654.61 |
| 11/06/2023 | 654.78 | 657.16 | 639.39 | 644.74 |
| 11/07/2023 | 644.62 | 650.8 | 636.03 | 641.36 |
| 11/08/2023 | 640.82 | 654.87 | 638.08 | 643.09 |
| 11/09/2023 | 643.1 | 652.09 | 633.52 | 634.2 |
| 11/12/2023 | 634.87 | 639.48 | 625.63 | 637.89 |
| 11/13/2023 | 637.76 | 663.7 | 636.13 | 661.82 |
| 11/14/2023 | 661.83 | 677.18 | 658.99 | 671.85 |
| 11/15/2023 | 671.94 | 690.44 | 667.81 | 680.41 |
| 11/16/2023 | 680.51 | 693.47 | 677.65 | 680.7 |
| 11/19/2023 | 680.52 | 683.28 | 668.74 | 673.7 |
| 11/20/2023 | 673.79 | 691.59 | 671.82 | 684.25 |
| 11/21/2023 | 684.06 | 690.01 | 678.95 | 682.19 |
| 11/22/2023 | 681.82 | 686.56 | 676.23 | 686.56 |
| 11/23/2023 | 687.35 | 702.65 | 680.05 | 701.95 |
| 11/26/2023 | 701.73 | 719.21 | 700.52 | 712.62 |
| 11/27/2023 | 712.54 | 723.38 | 710.03 | 723.36 |
| 11/28/2023 | 723.43 | 730.7 | 718.39 | 723.09 |
| 11/29/2023 | 723.06 | 729.46 | 719.65 | 729.12 |
| 11/30/2023 | 729.2 | 737.35 | 725.33 | 735.92 |
| 12/03/2023 | 736.54 | 749.2 | 705.99 | 708.87 |
| 12/04/2023 | 709.24 | 712.72 | 692.72 | 697.41 |
| 12/05/2023 | 697.71 | 704.83 | 690.41 | 692.14 |
| 12/06/2023 | 692.16 | 694.99 | 682.23 | 688.39 |
| 12/07/2023 | 688.25 | 691.95 | 664.22 | 667.37 |
| 12/10/2023 | 665.6 | 669.5 | 658.27 | 662.26 |
| 12/11/2023 | 662.24 | 672.54 | 657.63 | 659.8 |
| 12/12/2023 | 659.97 | 688.9 | 654.13 | 688.56 |
| 12/13/2023 | 688.19 | 702.11 | 687.34 | 700.41 |
| 12/14/2023 | 700.85 | 705.79 | 688.4 | 690.57 |
| 12/17/2023 | 691.15 | 699.31 | 684.96 | 691.88 |
| 12/18/2023 | 691.7 | 703.33 | 690.03 | 700.11 |
| 12/19/2023 | 700.08 | 712.04 | 697.88 | 701.61 |
| 12/20/2023 | 701.74 | 713.91 | 701.11 | 710.91 |
| 12/21/2023 | 710.78 | 718.82 | 703.33 | 705.38 |
| 12/24/2023 | 706.54 | 707.95 | 704.75 | 704.78 |
| 12/25/2023 | 705.33 | 716.44 | 703.92 | 710.44 |
| 12/26/2023 | 710.87 | 718.6 | 704.05 | 713.67 |
| 12/27/2023 | 713.5 | 720.01 | 706.14 | 706.88 |
| 12/28/2023 | 706.62 | 714.53 | 695.73 | 703.33 |
| 12/31/2023 | 703.64 | 703.64 | 701.27 | 701.27 |