Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Ham Petrol WTI Vadeli logosu
CRUDEOIL:CFD
Ham Petrol WTI Vadeli
13:44:32
76.07 $
-0.53 (%-0.69)
Önceki Kapanış: 76.6
Düşük₺73.58
Yüksek₺82.21
AL76.05SAT76.10

Piyasa Verileri

Spot Piyasa
A:76.05
S:76.1
Önceki haftaya göre (WoW)
-10.38%
Önceki aya göre (MoM)
-12.92%
Yılbaşından bugüne (YTD)
+32.43%
Önceki yıla göre (YoY)
+4.05%
Genel Bakış
Teknik
Yorumlar
Arşiv

CRUDEOIL:CFD: Ham Petrol WTI Vadeli Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 40,3994
KAPANIŞ 40,3435

En Düşük

DÜŞÜK 6,55

En Yüksek

YÜKSEK 65,65
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.202061,5261,5460,6661,14
02.01.202061,264,0861,1262,97
03.01.202061,264,0861,1263,03
05.01.202063,7764,7262,6662,85
06.01.202062,9363,1462,1262,64
07.01.202062,8565,6559,1660,39
08.01.202059,9960,2958,6659,61
09.01.202059,6359,7858,8659,13
10.01.202059,6359,7858,8659,12
12.01.202059,0859,2757,9158,09
13.01.202058,0558,7257,7458,42
14.01.202058,1758,3657,3857,95
15.01.202058,0958,8757,5658,5
16.01.202058,5258,9758,2758,69
17.01.202058,5258,9758,2758,78
19.01.202059,3659,6658,5658,71
20.01.202058,8658,8857,7258,27
21.01.202058,2758,3856,5556,67
22.01.202056,1156,2754,7755,56
23.01.202055,755,9553,8854,38
24.01.202055,755,9553,8854,2
26.01.202053,753,752,1652,88
27.01.202052,7753,9152,6953,58
28.01.20205454,3752,8353,14
29.01.202053,0953,251,6752,77
30.01.202052,9253,3650,9851,64
31.01.202052,9253,3650,9851,62
02.02.202051,0251,9749,9150,02
03.02.202049,9251,5549,5249,7
04.02.202049,551,8749,4851
05.02.202051,1952,1950,2351,06
06.02.202051,1551,4750,0950,39
07.02.202051,1551,4750,0950,36
09.02.202050,1150,4849,4449,55
10.02.202049,6250,6949,6150
11.02.202049,9751,7349,9551,52
12.02.202051,7751,9650,6151,59
13.02.202051,552,3351,3352,09
14.02.202051,552,3351,3352,23
16.02.202052,4552,6352,0552,58
17.02.202052,3852,4551,1652,3
18.02.202052,3753,752,1653,44
19.02.202053,6654,6353,4553,92
20.02.202053,7353,8452,5653,31
21.02.202053,7353,8452,5653,44
23.02.202052,5952,6250,4551,27
24.02.202051,3652,0249,749,77
25.02.202050,0750,4448,348,7
26.02.202048,6348,7545,8846,73
27.02.202046,4547,0143,8645,23
28.02.202046,4547,0143,8645,25
01.03.202043,8347,443,4847,38
02.03.202047,7348,6646,4847,27
03.03.202046,9448,4146,6647,08
04.03.202046,9447,5745,6645,95
05.03.202046,1446,3841,0541,66
06.03.202046,1446,3841,0541,61
08.03.202034,7834,8727,3430,15
09.03.202030,5735,0130,234,87
10.03.202034,6436,3332,5633,13
11.03.202034,6433,6330,0230,98
12.03.202030,83430,3432,97
15.03.202032,4232,4828,5228,87
16.03.202029,1830,5927,0727,23
17.03.202027,2227,620,5422,84
18.03.202022,8328,1421,7825,67
19.03.202025,6228,4822,4123,66
22.03.202022,5724,0620,8123,8
23.03.202023,9525,1623,0924,29
24.03.202024,4125,2222,9224,34
25.03.202024,324,6522,3823,16
26.03.202023,2523,4120,8921,84
29.03.202020,9120,9119,2720,27
30.03.202020,2621,8820,0220,1
31.03.202020,0521,5519,9321,19
01.04.202021,2127,320,7724,73
02.04.202024,8729,1223,5228,97
05.04.202025,9828,2425,4126,3
06.04.202026,3427,2423,5524,21
07.04.202024,3226,4123,7726,23
08.04.202026,2928,3322,623,21
12.04.202024,5924,5922,0522,41
13.04.202022,4123,0619,9620,7
14.04.202020,7420,8919,2120,15
15.04.202020,7420,5319,4219,71
16.04.202020,0220,217,3118,18
19.04.202024,6824,8720,2321,21
20.04.202021,3122,566,5513,09
21.04.202013,1216,210,2814,27
22.04.202014,4618,2613,3616,85
23.04.202016,7917,9615,6617,19
26.04.202016,7316,9511,9112,91
27.04.202012,8413,6810,0913,28
28.04.202013,2716,7712,6815,38
29.04.202015,5319,4415,4819,12
30.04.202019,0220,4518,0719,7
03.05.202019,3121,4118,0521,16
04.05.202021,2325,4521,1225,34
05.05.202025,5826,0822,5924,12
06.05.202024,1226,7322,9523,4
07.05.202023,3624,9823,2624,62
10.05.202024,4925,5923,6924,51
11.05.202024,5426,2324,2325,37
12.05.202025,326,4424,825,54
13.05.202025,5627,9425,227,66
14.05.202027,7329,9127,2329,71
17.05.202029,7133,0729,6132,38
18.05.202032,3732,9131,1331,89
19.05.202031,9233,7731,5933,5
20.05.202033,5234,6333,2733,92
21.05.202033,883430,7433,41
24.05.202033,3834,1832,533,7
25.05.202033,8334,833,3934,13
26.05.202034,1534,3231,832,2
27.05.202032,0934,231,1633,64
28.05.202033,7335,7632,3635,34
31.05.202035,1235,8934,2735,59
01.06.202035,5837,0635,336,87
02.06.202036,8638,1735,8936,73
03.06.202036,7337,6236,3737,31
04.06.202037,3239,6737,0538,95
05.06.202037,3239,6737,0538,95
07.06.202039,5240,4437,9738,17
08.06.202038,2639,137,0838,38
09.06.202038,539,9137,7339,09
10.06.202039,0239,0535,4236,16
11.06.202036,3136,9834,4936,48
14.06.202036,0837,2434,3637,09
15.06.202037,0839,0636,3837,94
16.06.202037,938,7537,237,72
17.06.202037,7238,9637,1238,84
18.06.202038,8140,5138,3939,45
21.06.202039,2640,7739,1640,59
22.06.202040,6741,6239,7740
23.06.202040,0140,5437,3238,06
24.06.202038,0639,2337,0939,05
25.06.202039,0939,3437,838,2
28.06.202038,0139,8837,5239,62
29.06.202039,6640,0838,8639,77
30.06.202039,8540,5839,0739,72
01.07.202039,7540,7539,4840,27
02.07.202040,3940,539,8640,28
05.07.202040,3641,0840,1640,59
06.07.202040,6640,9539,9140,44
07.07.202040,4841,0840,3140,87
08.07.202040,8840,9939,2739,56
09.07.202039,5740,7638,5440,56
12.07.202040,3840,7139,5239,58
13.07.202039,6340,5539,0940,45
14.07.202040,5241,2640,0841
15.07.202040,9841,1740,5240,73
16.07.202040,740,8940,0340,59
19.07.202040,7741,0239,9840,8
20.07.202040,842,5140,7441,53
21.07.202041,4842,0141,1441,88
22.07.202041,9242,3640,8441,06
23.07.202041,0541,6740,6641,34
26.07.202041,2841,8140,4841,65
27.07.202041,6941,9340,8641,09
28.07.202041,1441,5740,9341,31
29.07.202041,3341,3938,7640,34
30.07.202040,3440,5539,6640,44
02.08.202040,4141,2439,5840,75
03.08.202040,7842,0940,1341,53
04.08.202041,5543,5241,4742,2
05.08.202042,1742,6541,6141,95
06.08.202041,9842,2241,0641,56
09.08.202041,4642,3341,2341,98
10.08.202041,9742,9441,4841,64
11.08.202041,6442,941,5342,55
12.08.202042,5642,8542,0842,34
13.08.202042,3342,5841,6242,23
16.08.202042,242,9641,842,8
17.08.202042,7942,9942,1242,52
18.08.202042,5643,2242,5542,95
19.08.202042,9242,9741,6442,75
20.08.202042,7542,9641,4742,3
23.08.202042,4242,8842,2342,39
24.08.202042,4143,5642,3843,39
25.08.202043,443,774343,42
26.08.202043,4843,542,3643,02
27.08.202042,9843,4242,742,96
30.08.202042,9443,5742,5542,8
31.08.202042,8343,4342,7243
01.09.20204343,2141,2341,59
02.09.202041,5841,7940,2341,28
03.09.202041,2741,8739,3539,5
06.09.202039,4739,5338,5739,08
07.09.202039,1839,3336,1336,84
08.09.202036,8138,4536,1737,8
09.09.202037,7738,1736,9537
10.09.202037,0537,8236,6837,38
13.09.202037,2737,6836,8337,25
14.09.202037,3138,5737,0638,4
15.09.202038,3740,3438,3640,17
16.09.202040,241,2239,4240,98
17.09.202040,9741,4940,340,97
20.09.202041,1241,4838,8839,8
21.09.202039,8340,2639,239,76
22.09.202039,7540,7139,2739,59
23.09.202039,5840,3739,1340,19
24.09.202040,1940,6239,7240,05
27.09.20204040,839,7840,59
28.09.202040,5440,738,4239,1
29.09.202039,1640,3738,6939,86
30.09.202039,1640,4537,6138,58
01.10.202038,5838,6636,6336,97
04.10.202037,0639,7237,0239,34
05.10.202039,3640,8739,1139,86
06.10.202039,8140,3639,1740,03
07.10.202040,0241,3639,7541,28
08.10.202041,3641,4840,3140,55
11.10.202040,3840,5239,0139,5
12.10.202039,5240,5439,3640,2
13.10.202040,2241,1739,741,14
14.10.202041,1241,3139,2340,95
15.10.202040,8441,3140,0940,77
18.10.20204141,4440,7740,94
19.10.202040,9541,8840,4841,2
20.10.202041,1841,5939,7840
21.10.202040,0241,0139,7140,61
22.10.202040,6240,9139,5839,75
25.10.202039,6739,7238,2938,59
26.10.202038,5939,8338,5238,92
27.10.202038,953936,9837,36
28.10.202037,3737,7734,9336,08
29.10.202036,0536,5935,2135,77
01.11.202035,0937,1333,6537,08
02.11.202037,0238,3136,5737,87
03.11.202037,0239,2437,2738,97
04.11.202039,1239,3538,338,52
05.11.202038,5538,5937,0637,42
06.11.202038,5538,5937,0637,46
08.11.202038,5541,3337,1740
09.11.202039,8641,4539,4241,34
10.11.202041,7743,0541,3341,55
11.11.202041,4842,1940,8740,98
12.11.202040,9240,9440,1140,23
13.11.202040,9240,9440,0940,12
15.11.202040,1742,0840,1641,36
16.11.202041,4341,6940,5941,41
17.11.202041,342,6841,6541,87
18.11.202041,8342,1441,2742,05
19.11.202041,8842,5441,6242,41
20.11.202041,8842,5441,6242,44
22.11.202042,4343,3442,342,89
23.11.202042,8645,242,8344,86
24.11.202044,8246,2444,7445,77
25.11.202045,9146,0944,7345
26.11.202044,9145,6944,5645,53
29.11.202045,245,844,4345,16
30.11.202045,0945,744,1344,56
01.12.202044,3845,9143,9245,15
02.12.202044,9945,8444,6745,62
03.12.202045,6346,6845,6246,05
04.12.202045,6346,6845,6246,09
06.12.202046,1946,5445,3645,73
07.12.202045,6645,9345,1545,67
08.12.202045,5946,2444,9545,61
09.12.202045,6847,7345,5346,89
10.12.202046,9847,346,3646,61
11.12.202046,9847,346,3646,55
13.12.202046,7247,4445,746,95
14.12.202047,0247,7446,5547,59
15.12.202047,6347,9447,1747,84
16.12.202047,8848,647,8148,41
17.12.202048,3949,2848,1149,02
18.12.202048,3949,2848,1149,06
20.12.202049,349,346,2547,83
21.12.202047,8647,9746,6146,94
22.12.202046,848,546,1648,04
23.12.202048,0848,6147,5848,3
27.12.202048,1648,9747,5147,67
28.12.202047,7248,3447,6948
29.12.202048,1248,6647,6148,26
30.12.202048,3448,5647,7748,46
31.12.202048,3448,5647,7748,44