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
13:45:21
76.04 $
-0.56 (%-0.73)
Önceki Kapanış: 76.6
Düşük₺73.58
Yüksek₺82.21
AL76.02SAT76.05

Piyasa Verileri

Spot Piyasa
A:76.02
S:76.05
Önceki haftaya göre (WoW)
-10.41%
Önceki aya göre (MoM)
-12.96%
Yılbaşından bugüne (YTD)
+32.38%
Önceki yıla göre (YoY)
+4.01%
Genel Bakış
Teknik
Yorumlar
Arşiv

CRUDEOIL:CFD: Ham Petrol WTI Vadeli Arşiv

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 68,0335
KAPANIŞ 67,7765

En Düşük

DÜŞÜK 47,19

En Yüksek

YÜKSEK 85,41
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.202148,2549,8347,1947,37
04.01.202147,3850,247,2549,98
05.01.202149,8350,9449,5250,36
06.01.202150,551,2850,3950,98
07.01.202150,9252,5750,8352,5
08.01.202150,9252,7450,8352,72
10.01.202152,6352,751,552,09
11.01.202152,1953,2852,0853,12
12.01.202153,3153,9352,5952,88
13.01.202152,8653,7352,2553,64
14.01.202153,7353,8351,8452,19
15.01.202153,7353,8351,8452,06
17.01.202153,7352,6151,8352,12
18.01.202152,1753,1852,1752,99
19.01.202153,0753,8252,9553,15
20.01.202152,9253,4152,7653,01
21.01.202153,1353,1651,4552,13
22.01.202153,1353,1651,4551,99
24.01.202152,0852,8851,8152,77
25.01.202152,8953,2452,352,51
26.01.202152,7753,2951,8552,67
27.01.202152,6653,5752,2152,27
28.01.202152,1253,2551,9552,21
29.01.202152,1253,2551,9552,13
31.01.202152,0853,7351,6653,65
01.02.202153,4855,2653,4754,8
02.02.202155,1156,3154,8155,73
03.02.202155,9656,5855,356,38
04.02.202156,4757,2856,4756,98
05.02.202156,4757,2856,4757,08
07.02.202157,0658,1557,0258,05
08.02.202158,158,6257,2758,37
09.02.202158,4258,9158,0958,53
10.02.202158,3958,757,8757,98
11.02.202157,9159,8157,459,65
12.02.202157,9159,8157,459,72
14.02.202160,0160,9559,9660,13
15.02.202160,1960,3359,3460,22
16.02.202160,2361,2759,561,22
17.02.202161,6762,2759,7960,09
18.02.202160,1460,358,5958,97
19.02.202160,1460,358,5959,04
21.02.202158,9661,8258,8961,59
22.02.202162,162,9960,6761,98
23.02.202161,2763,3760,9863,25
24.02.202163,4263,8162,6563,37
25.02.202163,3863,5861,3461,57
26.02.202163,3863,5861,3461,62
28.02.202161,9162,9259,9960,45
01.03.202160,2361,2159,4559,52
02.03.202159,5961,9959,2561,2
03.03.202161,0864,8660,5364,19
04.03.202164,166,463,8366,27
05.03.202164,166,4163,8366,26
07.03.202166,6967,9864,5764,65
08.03.202164,7265,9863,7763,88
09.03.202163,8564,9563,1464,81
10.03.202164,766,2164,5466,12
11.03.202166,0166,2365,4165,63
12.03.202166,0166,2365,4165,57
14.03.202165,5966,4164,1765,28
15.03.202165,3365,4363,8164,95
16.03.202164,8465,3363,6164,43
17.03.202164,4364,8358,3359,45
18.03.202159,7661,7758,9361,46
21.03.202161,6162,0360,3661,27
22.03.202161,2961,3657,2757,38
23.03.202157,3961,3357,360,83
24.03.202160,8260,8757,4558,34
25.03.202158,4761,3658,3360,73
28.03.202160,8661,7759,4261,61
29.03.202161,8662,2559,9760,39
30.03.202160,4261,1758,8859,45
31.03.202160,4261,7458,8861,3
04.04.202161,4161,4157,6358,79
05.04.202158,8160,8958,6259,2
06.04.202159,2560,0458,1259,56
07.04.202159,559,9258,8459,75
08.04.202159,7859,9459,1359,34
11.04.202159,3960,7658,7459,64
12.04.202159,6760,5859,6660,5
13.04.202160,4763,4460,3862,75
14.04.202162,8663,5662,5563,34
15.04.202163,1963,8862,8463,08
18.04.202163,1963,6962,8563,54
19.04.202163,5364,3761,5462,38
20.04.202162,4262,5560,8761,06
21.04.202161,1361,8660,6261,66
22.04.202161,6962,4261,2762,05
25.04.202162,1662,3160,6661,97
26.04.202161,9563,2961,9163,02
27.04.202163,0964,5162,6763,66
28.04.202163,765,4663,6464,87
29.04.202164,8764,9563,0963,48
02.05.202163,5864,6762,9564,53
03.05.202164,4866,1864,2966,18
04.05.202164,4866,7564,2965,29
05.05.202165,2965,9764,5264,84
06.05.202164,8965,2463,9164,84
09.05.202165,5265,7563,9564,87
10.05.202164,965,563,6965,37
11.05.202165,4666,6264,9765,73
12.05.202165,7465,8163,0963,8
13.05.202163,865,5663,3665,51
14.05.202165,3665,5663,3665,51
16.05.202165,4266,4264,8666,39
17.05.202166,36764,1765,31
18.05.202165,3365,3461,9863,37
19.05.202163,4163,9561,6961,77
20.05.202161,9464,0661,5663,87
23.05.202163,7766,1163,6466,02
24.05.202166,0666,5165,4166,01
25.05.202166,0366,4265,2566,16
26.05.202166,1866,9265,4766,87
27.05.202166,967,5266,1966,66
30.05.202166,767,4166,4166,92
31.05.20216768,8766,8967,98
01.06.2021686967,7868,76
02.06.202168,7869,468,1968,95
03.06.202168,9369,7568,3469,41
06.06.202169,477068,9469,24
07.06.202169,2870,2768,4770,03
08.06.202170,0370,6369,4769,75
09.06.202169,7870,6468,6970,1
10.06.202170,1371,2369,6770,81
13.06.202170,7871,7870,7371,22
14.06.202171,1672,4970,8172,48
15.06.202172,4472,9871,6471,64
16.06.202171,6772,369,7871,06
17.06.202171,0672,1770,1671,4
20.06.202171,2873,2770,873,06
21.06.202172,9773,4572,4773,09
22.06.202172,9474,2372,8173,28
23.06.202173,2873,5972,3373,33
24.06.202173,2574,1772,8674
27.06.202174,0374,4572,6372,79
28.06.202172,7573,8171,9873,44
29.06.202173,4774,1472,8373,47
30.06.202173,5376,2273,3974,96
01.07.202175,0375,5874,4275,04
04.07.202175,2276,3774,7576,33
05.07.202176,3376,9872,9673,8
06.07.202173,7974,8671,0972,19
07.07.202172,2573,2570,7873,24
08.07.202173,2874,7672,7274,63
11.07.202174,7174,9373,1774,16
12.07.202174,1875,4873,6875,22
13.07.202175,1975,4472,2872,94
14.07.202172,972,9671,4471,47
15.07.202171,5672,2870,4271,46
18.07.202170,6971,3965,6166,58
19.07.202166,6667,5865,1166,48
20.07.202166,5370,566,570,22
21.07.202170,2872,0269,8671,72
22.07.202171,7372,1971,4272,17
25.07.202172,272,4270,5872,19
26.07.202172,272,3371,0871,91
27.07.202171,8972,5971,772,38
28.07.202172,4173,6772,2773,41
29.07.202173,4274,2272,9473,72
01.08.202173,8973,9270,5871,47
02.08.202171,5671,9469,270,27
03.08.202170,3970,867,8668,03
04.08.202168,0669,3367,6269,11
05.08.202169,1470,1767,8167,89
08.08.202167,3667,5365,1466,8
09.08.202166,8368,8966,5868,5
10.08.202168,5569,4266,769,36
11.08.202169,3369,6168,4768,92
12.08.202168,9269,2267,8168,03
15.08.202167,6968,0365,5367,2
16.08.202167,2367,4766,1166,31
17.08.202166,4167,2364,1764,22
18.08.202164,4864,5662,4163,69
19.08.202163,7364,0361,8461,86
22.08.202161,9465,9861,9165,5
23.08.202165,4867,865,4267,64
24.08.202167,6468,5366,9468,03
25.08.202168,1168,367,0367,81
26.08.202167,8369,0567,5368,72
29.08.202169,5669,6167,6969,12
30.08.202169,0969,3368,268,5
31.08.202168,5869,2367,1468,23
01.09.202168,2570,6167,8669,78
02.09.202169,7570,5269,1169,12
05.09.202169,2269,4768,2768,88
06.09.202168,8169,4267,6468,39
07.09.202168,3669,7368,3169,42
08.09.202169,3869,8467,5867,89
09.09.202167,9569,9467,6969,69
12.09.202169,5570,9769,5370,67
13.09.202170,6271,197070,75
14.09.202170,7373,1270,6772,58
15.09.202172,6472,9871,5672,56
16.09.202172,5872,7271,2271,97
19.09.202171,8871,8969,7570,34
20.09.202170,4771,4769,4170,86
21.09.202170,8372,2870,6471,98
22.09.202171,9473,571,6273,22
23.09.202171,9474,2772,8373,98
26.09.202171,9475,7374,1975,41
27.09.202175,4276,6774,2574,34
28.09.202174,3975,7873,7374,7
29.09.202174,7576,0673,1675,08
30.09.202175,0875,9774,2275,72
03.10.202176,0678,3675,3377,61
04.10.202177,5879,4777,4779,09
05.10.202179,0879,7876,8476,89
06.10.202176,9778,8974,9778,84
07.10.202178,8980,1178,6479,58
10.10.202179,782,1779,6480,5
11.10.202180,4881,6179,4780,56
12.10.202180,5881,0379,4480,59
13.10.202180,5881,6780,3981,45
14.10.202181,3982,6181,3982,53
17.10.202181,3983,1981,281,52
18.10.202181,6282,9881,0982,48
19.10.202182,4483,6480,883,61
20.10.202183,6183,9480,8182,66
21.10.202182,5384,2281,7783,98
24.10.202183,8185,4183,3983,69
25.10.202183,7284,8682,9784,47
26.10.202184,4484,582,0282,03
27.10.202182,3183,2280,6783,06
28.10.202183,0583,7281,4483,25
31.10.202183,1984,8882,7583,88
01.11.202183,8484,4182,9282,97
02.11.202183,0283,0379,7280,11
03.11.202180,283,3978,379,39
04.11.202179,4281,7878,9781,17
07.11.202179,4282,6681,3382,25
08.11.202182,1784,5281,7884,39
09.11.202184,5884,9480,8181,34
10.11.202181,4482,380,2281,11
11.11.202181,2781,5979,880,81
12.11.202181,2781,5979,880,72
14.11.202181,2780,0378,379,74
15.11.202179,8180,6778,9879,78
16.11.202179,679,7276,9777,7
17.11.202179,678,7876,4578,33
18.11.202178,379,3275,1175,63
19.11.202178,379,3275,1175,67
21.11.202178,377,1674,8376,33
22.11.202178,378,8675,3178,73
23.11.202178,379,217878,25
24.11.202178,3478,6577,7878,08
25.11.202178,3478,1767,4268,17
28.11.202178,3472,968,9269,66
29.11.202178,3471,1964,4466,47
30.11.202178,3469,4964,8665,14
01.12.202178,3467,3362,4866,9
02.12.202178,3469,265,6166,25
03.12.202178,3469,265,6166,27
05.12.202178,3470,1266,8469,81
06.12.202178,3473,0369,6771,44
07.12.202171,867370,9272,59
08.12.202171,8673,3270,3970,48
09.12.202171,8672,3470,3471,97
10.12.202171,8672,3470,3471,95
12.12.202172,047370,7171,29
13.12.202171,1272,0369,5170,73
14.12.202170,3571,6669,3970,87
15.12.202171,4872,9971,0372,38
16.12.202171,9272,2669,8970,86
17.12.202171,9172,2569,9470,3
19.12.202170,0770,0766,0468,23
20.12.202169,2171,5568,5671,12
21.12.202171,2773,1670,872,76
22.12.202173,0373,9572,2773,79
23.12.202169,2573,9572,3173,72
26.12.202173,3876,0972,5775,57
27.12.202175,9776,9275,5375,98
28.12.202176,0477,3775,3676,56
29.12.202176,5877,4475,7876,99
30.12.202176,6677,0874,9575,21
31.12.202176,5877,0674,9775,35