XAUTRY
Ons Altın Türk Lirası
15:32:53
192846.46 ₺
-2690.99 (%-1.38)
Previous Close: 195537.45·
Volatility: 2.17
Day Low₺191439.94
Day High₺195594.54
Market Data
Spot Rate
B:192826.16
A:192866.77
Week over week (WoW)
-1.21%
Month over month (MoM)
-7.30%
Year to date (YTD)
+4.16%
Year over year (YoY)
+44.85%
XAUTRY: Ons Altın Türk Lirası Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 8,288.3721
CLOSE 8,296.4672
Low
LOW 7,388.26
High
HIGH 9,812.77
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 04/21/2019 | 7,415.74 | 7,483.69 | 7,398.3 | 7,434.19 |
| 04/22/2019 | 7,436.36 | 7,442.12 | 7,388.26 | 7,419.04 |
| 04/23/2019 | 7,418.6 | 7,517.97 | 7,413.55 | 7,493.46 |
| 04/24/2019 | 7,491.46 | 7,637.9 | 7,482.64 | 7,569.88 |
| 04/25/2019 | 7,568.32 | 7,663.75 | 7,568.32 | 7,631.38 |
| 04/28/2019 | 7,633.34 | 7,657.75 | 7,591.71 | 7,613.36 |
| 04/29/2019 | 7,613.71 | 7,681.8 | 7,612.85 | 7,659.22 |
| 04/30/2019 | 7,656.77 | 7,658.73 | 7,593.55 | 7,618.26 |
| 05/01/2019 | 7,618.18 | 7,628.9 | 7,559.07 | 7,579.1 |
| 05/02/2019 | 7,579.94 | 7,654.8 | 7,575.64 | 7,628.64 |
| 05/05/2019 | 7,656.59 | 7,876.58 | 7,656.59 | 7,791.93 |
| 05/06/2019 | 7,790.42 | 7,948.01 | 7,786.95 | 7,902.76 |
| 05/07/2019 | 7,900.6 | 7,999.36 | 7,900.43 | 7,919.24 |
| 05/08/2019 | 7,918.47 | 8,038.15 | 7,884.55 | 7,952.79 |
| 05/09/2019 | 7,953.02 | 7,956.13 | 7,675.66 | 7,692.21 |
| 05/12/2019 | 7,723.26 | 7,931.12 | 7,653.46 | 7,876.21 |
| 05/13/2019 | 7,874.66 | 7,945.36 | 7,765.29 | 7,821.79 |
| 05/14/2019 | 7,822.79 | 7,899.01 | 7,759.7 | 7,781.68 |
| 05/15/2019 | 7,776.47 | 7,835.57 | 7,739.16 | 7,779.08 |
| 05/16/2019 | 7,779.98 | 7,841.64 | 7,709.64 | 7,741.22 |
| 05/19/2019 | 7,736.82 | 7,759.47 | 7,671.36 | 7,700.85 |
| 05/20/2019 | 7,703.46 | 7,771.9 | 7,669.71 | 7,715.33 |
| 05/21/2019 | 7,716.3 | 7,808.23 | 7,708.88 | 7,760.6 |
| 05/22/2019 | 7,757.71 | 7,881.23 | 7,757.71 | 7,823.99 |
| 05/23/2019 | 7,825.01 | 7,866.98 | 7,769.51 | 7,809.38 |
| 05/26/2019 | 7,825.79 | 7,848.49 | 7,761.38 | 7,792.03 |
| 05/27/2019 | 7,793.34 | 7,808.62 | 7,655.97 | 7,716.39 |
| 05/28/2019 | 7,717.08 | 7,775.04 | 7,692.84 | 7,692.84 |
| 05/29/2019 | 7,693.73 | 7,713.8 | 7,491.01 | 7,575.29 |
| 05/30/2019 | 7,571.98 | 7,655.33 | 7,561.84 | 7,622.05 |
| 06/02/2019 | 7,624.25 | 7,764.2 | 7,617.39 | 7,726.13 |
| 06/03/2019 | 7,728.54 | 7,773.89 | 7,589.56 | 7,662.01 |
| 06/04/2019 | 7,662.97 | 7,718.79 | 7,560.21 | 7,624.58 |
| 06/05/2019 | 7,621.49 | 7,751.13 | 7,589.57 | 7,717.72 |
| 06/06/2019 | 7,718.04 | 7,838.46 | 7,710.57 | 7,816.33 |
| 06/09/2019 | 7,818.26 | 7,818.83 | 7,650.23 | 7,669.05 |
| 06/10/2019 | 7,669.73 | 7,738.29 | 7,610.29 | 7,691.43 |
| 06/11/2019 | 7,692.33 | 7,799.76 | 7,688.42 | 7,746.32 |
| 06/12/2019 | 7,746.18 | 7,885.45 | 7,740.93 | 7,878.92 |
| 06/13/2019 | 7,880.18 | 8,042.61 | 7,872.95 | 7,911.67 |
| 06/16/2019 | 7,929.81 | 7,957.81 | 7,822.91 | 7,867.53 |
| 06/17/2019 | 7,868.49 | 7,919.18 | 7,809.86 | 7,841.39 |
| 06/18/2019 | 7,842.27 | 7,958.34 | 7,817.27 | 7,871.63 |
| 06/19/2019 | 7,871.35 | 8,055.46 | 7,868.29 | 8,003.62 |
| 06/20/2019 | 8,003.07 | 8,162.74 | 8,001.04 | 8,147.31 |
| 06/23/2019 | 8,034.57 | 8,253.9 | 8,013.25 | 8,248.06 |
| 06/24/2019 | 8,248.79 | 8,361.13 | 8,206.95 | 8,243.99 |
| 06/25/2019 | 8,249.1 | 8,253.93 | 8,084.65 | 8,134.63 |
| 06/26/2019 | 8,134.91 | 8,149.17 | 8,082.3 | 8,138.73 |
| 06/27/2019 | 8,138.16 | 8,223.46 | 8,110.25 | 8,166.35 |
| 06/30/2019 | 8,124.69 | 8,124.69 | 7,812.91 | 7,814.22 |
| 07/01/2019 | 7,814.48 | 8,040.15 | 7,813.47 | 8,021.53 |
| 07/02/2019 | 8,026.51 | 8,124.95 | 7,955.19 | 7,975.63 |
| 07/03/2019 | 7,973.72 | 7,991.88 | 7,893.68 | 7,922.1 |
| 07/04/2019 | 7,928.29 | 7,977.17 | 7,814.5 | 7,875.01 |
| 07/07/2019 | 7,875.85 | 8,122.16 | 7,875.85 | 8,004.81 |
| 07/08/2019 | 8,004.14 | 8,025.18 | 7,901.63 | 8,013.1 |
| 07/09/2019 | 8,014.14 | 8,064.59 | 7,959.18 | 8,055.25 |
| 07/10/2019 | 8,059.62 | 8,116.65 | 7,954.08 | 7,964.91 |
| 07/11/2019 | 7,965.38 | 8,130.92 | 7,964.78 | 8,091.21 |
| 07/14/2019 | 8,107.37 | 8,129.53 | 8,035.71 | 8,077.99 |
| 07/15/2019 | 8,080.66 | 8,119.37 | 7,994.16 | 8,031.51 |
| 07/16/2019 | 8,032.69 | 8,118.61 | 7,956.45 | 8,109.39 |
| 07/17/2019 | 8,106.95 | 8,152.47 | 8,007.43 | 8,122.27 |
| 07/18/2019 | 8,123.27 | 8,174.38 | 8,030.47 | 8,059.63 |
| 07/21/2019 | 8,071.38 | 8,122.88 | 8,037.21 | 8,086.72 |
| 07/22/2019 | 8,091.58 | 8,134.96 | 8,035.93 | 8,104.9 |
| 07/23/2019 | 8,105.38 | 8,183.46 | 8,080.69 | 8,137.48 |
| 07/24/2019 | 8,139.48 | 8,229.89 | 8,042.33 | 8,064.43 |
| 07/25/2019 | 8,065.22 | 8,094.59 | 7,964.81 | 8,045.56 |
| 07/28/2019 | 8,037.14 | 8,068.49 | 7,937.56 | 8,009.92 |
| 07/29/2019 | 8,010.07 | 8,015.44 | 7,925.95 | 7,954.62 |
| 07/30/2019 | 7,955.1 | 7,963.52 | 7,844.63 | 7,898.35 |
| 07/31/2019 | 7,892.63 | 8,107.39 | 7,811.53 | 8,098.86 |
| 08/01/2019 | 8,099.48 | 8,137.37 | 7,970.13 | 8,004.76 |
| 08/04/2019 | 8,007.88 | 8,201.51 | 7,981.37 | 8,153.12 |
| 08/05/2019 | 8,151.64 | 8,248.18 | 8,072.04 | 8,140.47 |
| 08/06/2019 | 8,141.13 | 8,293.33 | 8,139.72 | 8,252.44 |
| 08/07/2019 | 8,251.6 | 8,274.14 | 8,143.93 | 8,218.12 |
| 08/08/2019 | 8,218.24 | 8,295.34 | 8,197.62 | 8,225.29 |
| 08/11/2019 | 8,231.13 | 8,445.26 | 8,209.17 | 8,410.99 |
| 08/12/2019 | 8,409.24 | 8,616.58 | 8,321.13 | 8,344.4 |
| 08/13/2019 | 8,352.68 | 8,554.44 | 8,329.54 | 8,513.65 |
| 08/14/2019 | 8,512.24 | 8,547.65 | 8,371.52 | 8,478.66 |
| 08/15/2019 | 8,483.85 | 8,510.38 | 8,353.76 | 8,440.15 |
| 08/18/2019 | 8,452.99 | 8,527.46 | 8,354.66 | 8,466.49 |
| 08/19/2019 | 8,465.37 | 8,647.75 | 8,433.97 | 8,631.17 |
| 08/20/2019 | 8,632.96 | 8,651.08 | 8,543.78 | 8,587.89 |
| 08/21/2019 | 8,583.86 | 8,678.04 | 8,575.99 | 8,644.84 |
| 08/22/2019 | 8,641.53 | 8,828.28 | 8,607.7 | 8,794.44 |
| 08/25/2019 | 8,817.91 | 9,812.77 | 8,817.91 | 8,894.38 |
| 08/26/2019 | 8,895.55 | 9,027.48 | 8,888.54 | 8,989.19 |
| 08/27/2019 | 8,991.97 | 9,010.58 | 8,908.4 | 8,949.5 |
| 08/28/2019 | 8,948.61 | 9,051.25 | 8,872.43 | 8,920.12 |
| 08/29/2019 | 8,919.64 | 8,957.51 | 8,843.83 | 8,866.39 |
| 09/01/2019 | 8,880.83 | 8,952.86 | 8,813.85 | 8,886.58 |
| 09/02/2019 | 8,885.18 | 8,910.22 | 8,802.8 | 8,863.49 |
| 09/03/2019 | 8,864.32 | 8,877.45 | 8,686.24 | 8,798.17 |
| 09/04/2019 | 8,794.44 | 8,815.4 | 8,575.24 | 8,640.59 |
| 09/05/2019 | 8,639.31 | 8,729.07 | 8,561.04 | 8,612.79 |
| 09/08/2019 | 8,605.45 | 8,714.47 | 8,582.82 | 8,619.58 |
| 09/09/2019 | 8,619.3 | 8,674.17 | 8,542.37 | 8,569.88 |
| 09/10/2019 | 8,570.23 | 8,654.28 | 8,568.66 | 8,611.2 |
| 09/11/2019 | 8,611.6 | 8,665.59 | 8,473.07 | 8,483.61 |
| 09/12/2019 | 8,483.19 | 8,570.93 | 8,440.7 | 8,464.58 |
| 09/15/2019 | 8,564.58 | 8,671.7 | 8,530.97 | 8,584.17 |
| 09/16/2019 | 8,584.72 | 8,629.95 | 8,548.9 | 8,558.17 |
| 09/17/2019 | 8,560.18 | 8,578.09 | 8,447.03 | 8,482.91 |
| 09/18/2019 | 8,479.44 | 8,577.37 | 8,459.68 | 8,571.03 |
| 09/19/2019 | 8,571.12 | 8,716.12 | 8,540.81 | 8,712.52 |
| 09/22/2019 | 8,708.61 | 8,751.35 | 8,654.85 | 8,705.5 |
| 09/23/2019 | 8,703.27 | 8,754.22 | 8,626.89 | 8,729.71 |
| 09/24/2019 | 8,723.61 | 8,749.02 | 8,522.42 | 8,526.26 |
| 09/25/2019 | 8,527.83 | 8,601.27 | 8,495.41 | 8,524.95 |
| 09/26/2019 | 8,525.45 | 8,557.47 | 8,420.72 | 8,493.87 |
| 09/29/2019 | 8,486.86 | 8,506.35 | 8,274.65 | 8,316.52 |
| 09/30/2019 | 8,319.01 | 8,515.88 | 8,264.74 | 8,464.91 |
| 10/01/2019 | 8,467.2 | 8,600.32 | 8,436.83 | 8,548.45 |
| 10/02/2019 | 8,552.23 | 8,658.1 | 8,489.99 | 8,573.73 |
| 10/03/2019 | 8,573.68 | 8,619.9 | 8,514.21 | 8,575.11 |
| 10/06/2019 | 8,593.17 | 8,751.11 | 8,588.58 | 8,708.22 |
| 10/07/2019 | 8,709.6 | 8,805.43 | 8,646.47 | 8,779.52 |
| 10/08/2019 | 8,778.77 | 8,862.96 | 8,759.46 | 8,839.36 |
| 10/09/2019 | 8,837.41 | 8,915.62 | 8,682.76 | 8,720.05 |
| 10/10/2019 | 8,722.9 | 8,808.54 | 8,649.76 | 8,760.52 |
| 10/13/2019 | 8,773.11 | 8,882.91 | 8,742.98 | 8,850.18 |
| 10/14/2019 | 8,849.88 | 8,865.34 | 8,703.65 | 8,762.9 |
| 10/15/2019 | 8,762.41 | 8,801.59 | 8,714.77 | 8,769.04 |
| 10/16/2019 | 8,769.2 | 8,866.62 | 8,690.77 | 8,691.48 |
| 10/17/2019 | 8,688.96 | 8,698.46 | 8,572.2 | 8,633.23 |
| 10/20/2019 | 8,639.04 | 8,719.94 | 8,623.99 | 8,695.14 |
| 10/21/2019 | 8,698.43 | 8,706.7 | 8,592.5 | 8,641.65 |
| 10/22/2019 | 8,641.51 | 8,655.49 | 8,541.06 | 8,555.46 |
| 10/23/2019 | 8,557.42 | 8,673.65 | 8,541.61 | 8,671.55 |
| 10/24/2019 | 8,670.34 | 8,754.9 | 8,653.06 | 8,688.88 |
| 10/27/2019 | 8,680.89 | 8,698.32 | 8,524.04 | 8,554.37 |
| 10/28/2019 | 8,553.46 | 8,580 | 8,510.94 | 8,536.59 |
| 10/29/2019 | 8,537.78 | 8,595.88 | 8,480.42 | 8,524.6 |
| 10/30/2019 | 8,524.06 | 8,659.9 | 8,519.36 | 8,643.56 |
| 10/31/2019 | 8,644.57 | 8,688.42 | 8,602.06 | 8,641.21 |
| 11/03/2019 | 8,638.72 | 8,664.64 | 8,583.86 | 8,658.87 |
| 11/04/2019 | 8,658.61 | 8,671.37 | 8,518.53 | 8,540.04 |
| 11/05/2019 | 8,541.31 | 8,615.26 | 8,529.82 | 8,573.7 |
| 11/06/2019 | 8,573.79 | 8,596.71 | 8,384.18 | 8,437.06 |
| 11/07/2019 | 8,437.82 | 8,482.16 | 8,371.78 | 8,407.42 |
| 11/10/2019 | 8,412.71 | 8,490.72 | 8,360.44 | 8,401.27 |
| 11/11/2019 | 8,401.14 | 8,439.27 | 8,352.94 | 8,430.04 |
| 11/12/2019 | 8,429.44 | 8,452.86 | 8,385.58 | 8,401.91 |
| 11/13/2019 | 8,403.12 | 8,495.33 | 8,390.11 | 8,456.42 |
| 11/14/2019 | 8,454.61 | 8,463.55 | 8,407.82 | 8,426.31 |
| 11/17/2019 | 8,432.84 | 8,454.18 | 8,335.33 | 8,447.21 |
| 11/18/2019 | 8,446.96 | 8,467.38 | 8,358.25 | 8,389.43 |
| 11/19/2019 | 8,390.23 | 8,446.49 | 8,355.94 | 8,392.44 |
| 11/20/2019 | 8,391.96 | 8,414.66 | 8,327.85 | 8,350.84 |
| 11/21/2019 | 8,350.72 | 8,408.39 | 8,337.58 | 8,354.73 |
| 11/24/2019 | 8,357.15 | 8,392.27 | 8,317.14 | 8,354.64 |
| 11/25/2019 | 8,352.92 | 8,435.22 | 8,336.19 | 8,426.77 |
| 11/26/2019 | 8,425.55 | 8,431.17 | 8,390.07 | 8,405.29 |
| 11/27/2019 | 8,405.91 | 8,429.57 | 8,378.78 | 8,398.45 |
| 11/28/2019 | 8,387.82 | 8,431.84 | 8,358.4 | 8,429.71 |
| 12/01/2019 | 8,433.65 | 8,433.65 | 8,351.37 | 8,399.92 |
| 12/02/2019 | 8,399.63 | 8,532.04 | 8,387.52 | 8,485.35 |
| 12/03/2019 | 8,484.75 | 8,535.64 | 8,459.33 | 8,481.55 |
| 12/04/2019 | 8,481.49 | 8,515.85 | 8,467.17 | 8,487.1 |
| 12/05/2019 | 8,487.19 | 8,516.32 | 8,418.02 | 8,453.23 |
| 12/08/2019 | 8,438.15 | 8,509.54 | 8,433.55 | 8,487.45 |
| 12/09/2019 | 8,488.22 | 8,524.92 | 8,482.58 | 8,504.8 |
| 12/10/2019 | 8,504.84 | 8,578.51 | 8,483.25 | 8,557.29 |
| 12/11/2019 | 8,555.23 | 8,593.58 | 8,447.83 | 8,510.02 |
| 12/12/2019 | 8,509.31 | 8,605.23 | 8,454.4 | 8,582.61 |
| 12/15/2019 | 8,578.04 | 8,661.09 | 8,559.58 | 8,633.89 |
| 12/16/2019 | 8,633.77 | 8,705.12 | 8,625.71 | 8,689.88 |
| 12/17/2019 | 8,689.98 | 8,753.12 | 8,682.25 | 8,746.76 |
| 12/18/2019 | 8,746.21 | 8,805.71 | 8,718.14 | 8,792.89 |
| 12/19/2019 | 8,793.51 | 8,794.52 | 8,730.34 | 8,778.17 |
| 12/22/2019 | 8,780.65 | 8,841.97 | 8,774.37 | 8,839.8 |
| 12/23/2019 | 8,840.17 | 8,927.84 | 8,828.9 | 8,921.41 |
| 12/24/2019 | 8,920.03 | 8,921.38 | 8,910.49 | 8,910.49 |
| 12/25/2019 | 8,905.71 | 8,982.48 | 8,893.11 | 8,965.27 |
| 12/26/2019 | 8,967.26 | 9,028.33 | 8,947.48 | 9,001.33 |
| 12/29/2019 | 8,995.99 | 9,020.81 | 8,982.23 | 9,011.4 |
| 12/30/2019 | 9,011.49 | 9,073.67 | 9,008.25 | 9,030.76 |
| 12/31/2019 | 9,031.32 | 9,033.55 | 9,024.75 | 9,026.34 |