GBPUSD
İngiliz sterlini / ABD doları
1.3533 $
-0.0059 (%-0.43)
GBPUSD: İngiliz Sterlini / ABD Doları Arşiv
Yıllara göre GBPUSD arşiv verilerini inceleyin. Geçmiş yıllardaki GBPUSD hareketlerini grafikler üzerinden karşılaştırarak tarihsel değişimini takip edebilirsiniz. Yıl bazında güncel ve geçmiş GBPUSD verileriyle fiyat hareketlerini analiz edin.
Yılı Grafiği
Ortalama Değer
AÇILIŞ 1,3455
KAPANIŞ 1,3455
En Düşük
DÜŞÜK 1,314
En Yüksek
YÜKSEK 1,3868
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2026 | 1,3474 | 1,3501 | 1,3434 | 1,3457 |
| 04.01.2026 | 1,3458 | 1,3546 | 1,3414 | 1,3543 |
| 05.01.2026 | 1,3543 | 1,3567 | 1,3491 | 1,3498 |
| 06.01.2026 | 1,3498 | 1,3517 | 1,3461 | 1,3462 |
| 07.01.2026 | 1,3462 | 1,3465 | 1,3415 | 1,3436 |
| 08.01.2026 | 1,3436 | 1,3451 | 1,3392 | 1,3406 |
| 11.01.2026 | 1,3404 | 1,3485 | 1,339 | 1,3463 |
| 12.01.2026 | 1,3463 | 1,3494 | 1,3424 | 1,343 |
| 13.01.2026 | 1,343 | 1,3464 | 1,3419 | 1,3432 |
| 14.01.2026 | 1,3432 | 1,3446 | 1,3362 | 1,3375 |
| 15.01.2026 | 1,3375 | 1,3413 | 1,3366 | 1,338 |
| 18.01.2026 | 1,3378 | 1,3434 | 1,3344 | 1,3428 |
| 19.01.2026 | 1,3428 | 1,3491 | 1,341 | 1,3433 |
| 20.01.2026 | 1,3433 | 1,3459 | 1,3401 | 1,3424 |
| 21.01.2026 | 1,3424 | 1,3503 | 1,3401 | 1,3497 |
| 22.01.2026 | 1,3497 | 1,3638 | 1,3482 | 1,3636 |
| 25.01.2026 | 1,3652 | 1,3713 | 1,3642 | 1,368 |
| 26.01.2026 | 1,368 | 1,3868 | 1,3663 | 1,3836 |
| 27.01.2026 | 1,3836 | 1,3856 | 1,3749 | 1,3798 |
| 28.01.2026 | 1,3799 | 1,3847 | 1,3742 | 1,3804 |
| 29.01.2026 | 1,3804 | 1,3814 | 1,368 | 1,3683 |
| 01.02.2026 | 1,3684 | 1,3715 | 1,3623 | 1,3665 |
| 02.02.2026 | 1,3666 | 1,3707 | 1,365 | 1,3696 |
| 03.02.2026 | 1,3695 | 1,3733 | 1,3642 | 1,365 |
| 04.02.2026 | 1,365 | 1,366 | 1,3517 | 1,3538 |
| 05.02.2026 | 1,3538 | 1,3623 | 1,3508 | 1,3618 |
| 08.02.2026 | 1,3614 | 1,37 | 1,3586 | 1,3694 |
| 09.02.2026 | 1,3695 | 1,37 | 1,364 | 1,3643 |
| 10.02.2026 | 1,3642 | 1,3712 | 1,3609 | 1,3621 |
| 11.02.2026 | 1,362 | 1,3671 | 1,3604 | 1,3621 |
| 12.02.2026 | 1,3621 | 1,3659 | 1,359 | 1,3656 |
| 15.02.2026 | 1,3654 | 1,3662 | 1,3625 | 1,363 |
| 16.02.2026 | 1,363 | 1,3635 | 1,3495 | 1,3561 |
| 17.02.2026 | 1,3562 | 1,3582 | 1,3495 | 1,3499 |
| 18.02.2026 | 1,3499 | 1,3516 | 1,3434 | 1,3459 |
| 19.02.2026 | 1,3458 | 1,3514 | 1,3435 | 1,3489 |
| 22.02.2026 | 1,3487 | 1,3535 | 1,3475 | 1,3491 |
| 23.02.2026 | 1,3491 | 1,3536 | 1,347 | 1,3497 |
| 24.02.2026 | 1,3497 | 1,3565 | 1,3487 | 1,3553 |
| 25.02.2026 | 1,3553 | 1,3575 | 1,3445 | 1,3491 |
| 26.02.2026 | 1,3491 | 1,3507 | 1,3439 | 1,3477 |
| 01.03.2026 | 1,3448 | 1,3455 | 1,3314 | 1,3401 |
| 02.03.2026 | 1,3401 | 1,3425 | 1,3253 | 1,3361 |
| 03.03.2026 | 1,3361 | 1,3403 | 1,3303 | 1,3376 |
| 04.03.2026 | 1,3375 | 1,3387 | 1,3297 | 1,3356 |
| 05.03.2026 | 1,3355 | 1,3409 | 1,3311 | 1,3391 |
| 08.03.2026 | 1,3365 | 1,3445 | 1,3283 | 1,3439 |
| 09.03.2026 | 1,3438 | 1,3483 | 1,3412 | 1,3417 |
| 10.03.2026 | 1,3417 | 1,3457 | 1,3393 | 1,3411 |
| 11.03.2026 | 1,3411 | 1,3414 | 1,3337 | 1,3343 |
| 12.03.2026 | 1,3343 | 1,3369 | 1,3218 | 1,3223 |
| 15.03.2026 | 1,3232 | 1,3339 | 1,3225 | 1,332 |
| 16.03.2026 | 1,3319 | 1,3364 | 1,3273 | 1,3355 |
| 17.03.2026 | 1,3355 | 1,3374 | 1,3252 | 1,3257 |
| 18.03.2026 | 1,3257 | 1,3467 | 1,3245 | 1,3431 |
| 19.03.2026 | 1,343 | 1,3442 | 1,3298 | 1,3341 |
| 22.03.2026 | 1,3327 | 1,3479 | 1,3256 | 1,3431 |
| 23.03.2026 | 1,3434 | 1,3445 | 1,3352 | 1,341 |
| 24.03.2026 | 1,3409 | 1,3435 | 1,3357 | 1,3364 |
| 25.03.2026 | 1,3363 | 1,3378 | 1,3309 | 1,3329 |
| 26.03.2026 | 1,333 | 1,3347 | 1,3249 | 1,3259 |
| 29.03.2026 | 1,326 | 1,3282 | 1,3173 | 1,3183 |
| 30.03.2026 | 1,3183 | 1,3264 | 1,3159 | 1,3228 |
| 31.03.2026 | 1,3228 | 1,3346 | 1,3219 | 1,3307 |
| 01.04.2026 | 1,3306 | 1,332 | 1,3181 | 1,3226 |
| 02.04.2026 | 1,3226 | 1,3242 | 1,3189 | 1,32 |
| 05.04.2026 | 1,3196 | 1,3268 | 1,3179 | 1,3236 |
| 06.04.2026 | 1,3241 | 1,33 | 1,3211 | 1,3292 |
| 07.04.2026 | 1,3291 | 1,3484 | 1,3287 | 1,3395 |
| 08.04.2026 | 1,3398 | 1,3458 | 1,338 | 1,3435 |
| 09.04.2026 | 1,3436 | 1,3479 | 1,341 | 1,3461 |
| 12.04.2026 | 1,3425 | 1,3508 | 1,3381 | 1,3506 |
| 13.04.2026 | 1,3503 | 1,3589 | 1,3497 | 1,3566 |
| 14.04.2026 | 1,3569 | 1,3579 | 1,3543 | 1,3562 |
| 15.04.2026 | 1,3562 | 1,3594 | 1,3516 | 1,3527 |
| 16.04.2026 | 1,3531 | 1,3599 | 1,3504 | 1,3517 |
| 19.04.2026 | 1,3511 | 1,3544 | 1,3475 | 1,3534 |
| 20.04.2026 | 1,3532 | 1,3539 | 1,3475 | 1,3508 |
| 21.04.2026 | 1,3504 | 1,3535 | 1,3492 | 1,3503 |
| 22.04.2026 | 1,3506 | 1,3518 | 1,3447 | 1,3466 |
| 23.04.2026 | 1,3466 | 1,3537 | 1,3453 | 1,3532 |
| 26.04.2026 | 1,3521 | 1,3576 | 1,3505 | 1,3534 |
| 27.04.2026 | 1,3536 | 1,3541 | 1,3463 | 1,3517 |
| 28.04.2026 | 1,352 | 1,3528 | 1,3457 | 1,3475 |
| 29.04.2026 | 1,3473 | 1,3612 | 1,3454 | 1,3604 |
| 30.04.2026 | 1,3605 | 1,3657 | 1,3568 | 1,3575 |
| 03.05.2026 | 1,3583 | 1,3605 | 1,3512 | 1,3531 |
| 04.05.2026 | 1,3531 | 1,3578 | 1,3513 | 1,3539 |
| 05.05.2026 | 1,3542 | 1,3643 | 1,3537 | 1,3593 |
| 06.05.2026 | 1,3593 | 1,3632 | 1,3549 | 1,3551 |
| 07.05.2026 | 1,3562 | 1,3636 | 1,3547 | 1,3633 |
| 10.05.2026 | 1,3595 | 1,3653 | 1,3556 | 1,3609 |
| 11.05.2026 | 1,361 | 1,3615 | 1,35 | 1,3539 |
| 12.05.2026 | 1,354 | 1,3551 | 1,3484 | 1,3523 |
| 13.05.2026 | 1,3521 | 1,3532 | 1,3395 | 1,3401 |
| 14.05.2026 | 1,3404 | 1,3407 | 1,3315 | 1,3324 |
| 17.05.2026 | 1,3324 | 1,3449 | 1,3302 | 1,3433 |
| 18.05.2026 | 1,3433 | 1,3437 | 1,3378 | 1,3395 |
| 19.05.2026 | 1,34 | 1,3463 | 1,3375 | 1,3434 |
| 20.05.2026 | 1,3437 | 1,3454 | 1,3392 | 1,3431 |
| 21.05.2026 | 1,343 | 1,3463 | 1,3413 | 1,343 |
| 24.05.2026 | 1,3444 | 1,3509 | 1,3444 | 1,3504 |
| 25.05.2026 | 1,3505 | 1,3507 | 1,3434 | 1,3447 |
| 26.05.2026 | 1,3446 | 1,3459 | 1,3416 | 1,3427 |
| 27.05.2026 | 1,3423 | 1,3451 | 1,3367 | 1,3445 |
| 28.05.2026 | 1,3445 | 1,3485 | 1,3408 | 1,3454 |
| 31.05.2026 | 1,3454 | 1,3475 | 1,3406 | 1,3455 |
| 01.06.2026 | 1,3454 | 1,3481 | 1,345 | 1,3465 |
| 02.06.2026 | 1,3467 | 1,3471 | 1,3412 | 1,3417 |
| 03.06.2026 | 1,3418 | 1,3462 | 1,3411 | 1,3424 |
| 04.06.2026 | 1,3428 | 1,3483 | 1,333 | 1,334 |
| 07.06.2026 | 1,3336 | 1,3369 | 1,3306 | 1,334 |
| 08.06.2026 | 1,3342 | 1,341 | 1,333 | 1,3379 |
| 09.06.2026 | 1,3377 | 1,3423 | 1,3366 | 1,3368 |
| 10.06.2026 | 1,3368 | 1,3433 | 1,3324 | 1,3416 |
| 11.06.2026 | 1,3413 | 1,3426 | 1,3383 | 1,3403 |
| 14.06.2026 | 1,3406 | 1,3461 | 1,3406 | 1,3412 |
| 15.06.2026 | 1,3412 | 1,3443 | 1,339 | 1,3426 |
| 16.06.2026 | 1,3429 | 1,3435 | 1,3262 | 1,3294 |
| 17.06.2026 | 1,3291 | 1,3324 | 1,3192 | 1,3206 |
| 18.06.2026 | 1,3207 | 1,324 | 1,3163 | 1,3233 |
| 21.06.2026 | 1,3211 | 1,3273 | 1,3183 | 1,3249 |
| 22.06.2026 | 1,3251 | 1,3257 | 1,3182 | 1,3203 |
| 23.06.2026 | 1,3199 | 1,3208 | 1,314 | 1,3167 |
| 24.06.2026 | 1,3166 | 1,3219 | 1,3151 | 1,3191 |
| 25.06.2026 | 1,3192 | 1,3231 | 1,318 | 1,3194 |
| 28.06.2026 | 1,3201 | 1,3262 | 1,319 | 1,3258 |
| 29.06.2026 | 1,3253 | 1,3276 | 1,3212 | 1,3261 |
| 30.06.2026 | 1,3259 | 1,3291 | 1,3218 | 1,3275 |
| 01.07.2026 | 1,3277 | 1,3384 | 1,3268 | 1,3346 |
| 02.07.2026 | 1,3344 | 1,3381 | 1,3334 | 1,3349 |
| 05.07.2026 | 1,3349 | 1,3397 | 1,3328 | 1,339 |
| 06.07.2026 | 1,3391 | 1,3401 | 1,3348 | 1,3359 |
| 07.07.2026 | 1,3354 | 1,341 | 1,3322 | 1,3388 |
| 08.07.2026 | 1,3388 | 1,343 | 1,338 | 1,3408 |
| 09.07.2026 | 1,341 | 1,3451 | 1,3392 | 1,3398 |
| 12.07.2026 | 1,3393 | 1,3411 | 1,3342 | 1,3346 |
| 13.07.2026 | 1,3352 | 1,3443 | 1,3342 | 1,339 |
| 14.07.2026 | 1,339 | 1,3558 | 1,338 | 1,3539 |
| 15.07.2026 | 1,3539 | 1,3544 | 1,3459 | 1,3479 |
| 16.07.2026 | 1,3477 | 1,348 | 1,3426 | 1,3451 |
| 19.07.2026 | 1,3453 | 1,348 | 1,3412 | 1,3431 |
| 20.07.2026 | 1,3431 | 1,3455 | 1,3359 | 1,3375 |
| 21.07.2026 | 1,3375 | 1,3395 | 1,3354 | 1,3374 |
| 22.07.2026 | 1,338 | 1,3393 | 1,3298 | 1,3313 |
| 23.07.2026 | 1,3313 | 1,3349 | 1,3305 | 1,3323 |
| 26.07.2026 | 1,3327 | 1,3363 | 1,3284 | 1,3288 |
| 27.07.2026 | 1,3292 | 1,3311 | 1,3273 | 1,3288 |
| 28.07.2026 | 1,3289 | 1,3387 | 1,3278 | 1,337 |
| 29.07.2026 | 1,3358 | 1,3476 | 1,3333 | 1,3466 |
| 30.07.2026 | 1,3466 | 1,3494 | 1,34 | 1,3481 |
| 02.08.2026 | 1,3487 | 1,3506 | 1,3417 | 1,3432 |
| 03.08.2026 | 1,343 | 1,3455 | 1,3419 | 1,3451 |
| 04.08.2026 | 1,345 | 1,3486 | 1,3444 | 1,3468 |
| 05.08.2026 | 1,3467 | 1,3479 | 1,3448 | 1,3454 |
| 06.08.2026 | 1,3454 | 1,3508 | 1,3434 | 1,3491 |
| 09.08.2026 | 1,3494 | 1,353 | 1,3483 | 1,3507 |
| 10.08.2026 | 1,3504 | 1,3515 | 1,3492 | 1,3507 |
| 11.08.2026 | 1,3507 | 1,3544 | 1,3487 | 1,3495 |
| 12.08.2026 | 1,3494 | 1,3513 | 1,3474 | 1,3486 |
| 13.08.2026 | 1,3485 | 1,3561 | 1,3482 | 1,3534 |
| 16.08.2026 | 1,3538 | 1,3571 | 1,353 | 1,3543 |
| 17.08.2026 | 1,3544 | 1,3554 | 1,3519 | 1,3532 |
| 18.08.2026 | 1,3532 | 1,363 | 1,3523 | 1,3606 |
| 19.08.2026 | 1,3606 | 1,3659 | 1,3594 | 1,363 |
| 20.08.2026 | 1,3631 | 1,3675 | 1,3618 | 1,3643 |
| 23.08.2026 | 1,3636 | 1,3656 | 1,3621 | 1,3631 |
| 24.08.2026 | 1,3634 | 1,3654 | 1,3621 | 1,3648 |
| 25.08.2026 | 1,3648 | 1,3653 | 1,3583 | 1,3595 |
| 26.08.2026 | 1,3594 | 1,3602 | 1,357 | 1,3592 |
| 27.08.2026 | 1,3589 | 1,3599 | 1,3526 | 1,3533 |
| 30.08.2026 | 1,3534 | 1,3565 | 1,3529 | 1,3549 |
| 31.08.2026 | 1,3549 | 1,3559 | 1,3506 | 1,3515 |
| 01.09.2026 | 1,3515 | 1,352 | 1,3474 | 1,3486 |
| 02.09.2026 | 1,3486 | 1,3548 | 1,348 | 1,3525 |
| 03.09.2026 | 1,3526 | 1,3549 | 1,3482 | 1,3515 |
| 06.09.2026 | 1,3516 | 1,3547 | 1,3505 | 1,3541 |
| 07.09.2026 | 1,3539 | 1,3561 | 1,3521 | 1,354 |
| 08.09.2026 | 1,3541 | 1,3567 | 1,353 | 1,3546 |
| 09.09.2026 | 1,3547 | 1,356 | 1,3491 | 1,3511 |
| 10.09.2026 | 1,3511 | 1,3534 | 1,3481 | 1,3527 |
| 13.09.2026 | 1,3527 | 1,3532 | 1,3464 | 1,3499 |
| 14.09.2026 | 1,3499 | 1,3504 | 1,3464 | 1,3477 |
| 15.09.2026 | 1,3477 | 1,3479 | 1,3466 | 1,3467 |