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
16:28:50
75.66 $
-0.94 (%-1.23)
Önceki Kapanış: 76.6
Düşük₺75.08
Yüksek₺78.43
AL75.64
SAT75.68

Piyasa Verileri

Spot Piyasa
A:75.64
S:75.68
Önceki haftaya göre (WoW)
-10.86%
Önceki aya göre (MoM)
-13.39%
Yılbaşından bugüne (YTD)
+31.72%
Önceki yıla göre (YoY)
+3.49%
Genel Bakış
Teknik
Yorumlar
Arşiv

CRUDEOIL:CFD: Ham Petrol WTI Vadeli Arşiv

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 93,7598
KAPANIŞ 94,0619

En Düşük

DÜŞÜK 70,08

En Yüksek

YÜKSEK 130,5
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202275,6976,4674,2776,08
03.01.202276,0277,6475,776,99
04.01.202277,1878,5876,5177,85
05.01.202277,2480,2476,7379,46
06.01.202279,6280,4778,5278,9
07.01.202279,6280,4778,5478,89
09.01.202278,8879,4577,8378,23
10.01.202278,4281,5978,3681,22
11.01.202281,3883,181,1782,64
12.01.202282,8282,9481,3982,12
13.01.202281,7384,4581,5883,82
14.01.202279,6284,4481,5884,28
15.01.202283,7884,0983,6883,83
16.01.202283,8483,9582,9483,69
17.01.202284,3286,6383,585,43
18.01.202286,6187,9185,7786,96
19.01.202286,2387,828686,9
20.01.202284,5785,5682,7885,14
21.01.202283,7285,5682,884,84
23.01.202284,9186,0981,983,31
24.01.202284,1585,7182,9985,6
25.01.202285,2687,9585,0187,35
26.01.202287,1588,5486,286,61
27.01.202287,588,8486,4486,82
28.01.202283,7288,8386,4587,31
30.01.202287,4588,3986,3488,15
31.01.202288,1588,8786,5588,2
01.02.202288,3589,7287,188,26
02.02.202287,9890,4586,7590,27
03.02.202290,1993,1790,0792,31
04.02.202283,7293,1790,0891,95
06.02.202291,8292,7390,7391,32
07.02.202291,6491,6888,5189,36
08.02.202289,8690,5888,4189,66
09.02.202290,0191,7489,0389,88
10.02.20229094,6689,1993,1
11.02.202289,8494,6589,293,93
13.02.202293,9195,8292,0995,46
14.02.202294,8395,1790,6692,07
15.02.202292,2195,019093,66
16.02.202290,993,3690,6291,76
17.02.202291,6392,6689,0391,07
18.02.202289,8492,6589,0691,8
19.02.202291,2291,7491,0891,62
20.02.202291,6293,9189,0892,65
21.02.202291,759690,3592,35
22.02.202291,7493,990,6492,1
23.02.202292,52100,5491,4592,81
24.02.202293,3295,6490,0691,59
25.02.202289,8495,6490,0891,93
27.02.202294,9999,194,4395,72
28.02.202296,09106,7895,32103,41
01.03.2022107,12112,51105,18110,6
02.03.2022111,33116,57106,43107,67
03.03.2022107,96116,02107,25115,68
04.03.202289,84115,95107,28115,03
06.03.2022121,33130,5115,54119,4
07.03.2022120,67129,44117,07123,7
08.03.2022124,66126,84103,63108,7
09.03.2022110,41114,88105,53106,02
10.03.2022105,99110,29104,48109,33
11.03.202289,84110,25104,52109,2
13.03.2022109,42109,7299,76103,01
14.03.2022102,28102,5893,5396,44
15.03.202295,2399,2294,0795,04
16.03.202295,34104,2494,85102,98
17.03.2022103,62106,28102,3104,7
20.03.2022105,13112,69104,08112,12
21.03.2022112,9115,01109,3111,76
22.03.2022108,85115,4108,38114,93
23.03.2022114,47116,64110,61112,34
24.03.2022111,75114,12108,68113,9
27.03.2022112,92112,93102,83105,96
28.03.2022103,47107,8498,44104,24
29.03.2022105,24108,75104,55107,82
30.03.2022107,45107,899,66100,28
31.03.2022101,23101,7597,7899,27
03.04.202298,95103,9498,05103,28
04.04.2022103,66105,5999,88101,96
05.04.2022101,24104,0295,7396,23
06.04.202297,1698,8293,8196,03
07.04.202297,1798,7695,2998,26
10.04.202298,498,5292,9394,29
11.04.202295,17101,3594,84100,6
12.04.2022100,91104,4799,87104,25
13.04.2022104,2107,64102,12106,95
17.04.2022107,03109,81106108,21
18.04.2022107,75108,92102,1102,56
19.04.2022103,05104,16100,7102,75
20.04.2022102,5105,42102,01103,79
21.04.2022104,07104,22101,06102,07
24.04.2022101,38101,5595,2898,54
25.04.202298,64102,7897,06101,7
26.04.2022101,76102,9999,8102,02
27.04.2022102,11105,68100,13105,36
28.04.2022105,17107,99103,78104,69
01.05.2022104105,94100,28105,17
02.05.2022105,08105,8102,1102,41
03.05.2022103,5108,61102,95107,81
04.05.2022107,58111,37106,45108,26
05.05.2022108,7111,18107,24109,77
06.05.2022103,55111,18107,24110,61
08.05.2022110,43110,49102,13103,09
09.05.2022102,65104,1698,8699,76
10.05.202299106,4498,2105,71
11.05.2022105,63107,37102,66106,13
12.05.2022106,65110,64106,29110,49
15.05.2022110,98114,9108,11114,2
16.05.2022113,87115,56111,75112,4
17.05.2022113,66115,42108,46109,59
18.05.2022109,09112,62105,13112,21
19.05.2022111,45114,04110,85113,23
22.05.2022110,56111,96109,15110,29
23.05.2022110,41111,43108,61109,77
24.05.2022110,39111,68109,23110,33
25.05.2022110,69114,83110,27114,09
26.05.2022114,2115,3112,85115,07
28.05.2022115,3115,81115,2115,61
29.05.2022115,58117,79115,39117,61
30.05.2022114,96119,98114,15114,67
31.05.2022115,4117,87114,58115,26
01.06.2022114,8117,77111,2116,87
02.06.2022117,55120,46115,23118,87
05.06.2022120,82120,99117,63118,5
06.06.2022119,1120,36117,14119,41
07.06.2022119,79123,18119,3122,11
08.06.2022122,43122,72120,79121,51
09.06.2022121,46122,75118,33120,67
12.06.2022120,19122,25117,47120,93
13.06.2022121,09123,68116,62118,93
14.06.2022119,07119,61114,6115,31
15.06.2022115,98118,08112,31117,59
16.06.2022117,08118,97108,25109,56
18.06.2022108,97109,34108,78108,94
19.06.2022108,97109,17106,84108,84
20.06.2022110,58112,47108,72110,65
21.06.2022109,54109,76101,53106,19
22.06.2022104,42107,05102,32104,27
23.06.2022103,99108,58103,64107,62
26.06.2022107,22110,54105,6109,57
27.06.2022110,18112,22109,62111,76
28.06.2022111,86114,05109,22109,78
29.06.2022109,7110,45105,1105,76
30.06.2022106,01109,34104,56108,43
02.07.2022108,67108,81108,14108,19
03.07.2022108,17110,77107,25110,4
04.07.2022108,8111,4597,4399,5
05.07.2022100,36102,1495,198,53
06.07.202298,22104,4896,57102,73
07.07.2022102,22105,24101,51104,79
10.07.2022104,79105,05100,89104,09
11.07.2022103,46103,4995,3595,84
12.07.202295,8997,9693,6796,3
13.07.202296,579790,5695,78
14.07.202296,3999,0394,5797,59
17.07.202297,27102,895,85102,6
18.07.2022102104,4699,85104,22
19.07.2022103,6104,39101,51102,26
20.07.202299,9199,9994,5996,35
21.07.202296,5197,9594,2394,7
24.07.202295,196,9493,0196,7
25.07.202296,339994,7694,98
26.07.202295,698,5994,397,26
27.07.202298,1799,8496,0496,42
28.07.202297,3101,8896,4198,62
31.07.202298,4698,6592,4293,89
01.08.202293,7596,4792,5994,42
02.08.202293,8396,5790,3890,66
03.08.202290,9591,987,5588,54
04.08.202288,0690,7687,0189,01
07.08.202288,4690,8987,2290,76
08.08.202290,6992,6589,0590,5
09.08.202290,5192,4387,6691,93
10.08.202291,5595,0591,2494,34
11.08.202294,0994,8191,1692,09
14.08.202291,9492,186,8289,41
15.08.202287,9390,6585,7386,53
16.08.202287,189,1685,8888,11
17.08.202287,3991,4687,3290,5
18.08.202290,3992,0988,3890,77
21.08.202289,6591,2686,690,23
22.08.202290,5594,2290,4293,74
23.08.202293,7895,492,7994,89
24.08.202295,3595,7692,2992,52
25.08.202293,0694,0291,0893,06
28.08.202292,9697,3792,2997,01
29.08.202296,997,6690,5491,64
30.08.202292,3192,7388,2789,55
31.08.202288,8389,6385,9886,61
01.09.202286,5689,6686,3586,87
03.09.202286,9188,2886,9188,25
04.09.202288,2790,3787,9888,96
05.09.202286,8490,3986,1886,88
06.09.202286,9387,7681,581,94
07.09.202281,9184,2581,283,54
08.09.202282,887,282,7186,79
11.09.202286,2589,185,1687,78
12.09.202288,0989,3185,0687,31
13.09.202287,9490,1986,1888,48
14.09.202288,9189,1584,5385,1
15.09.202285,1686,5984,2785,11
18.09.202285,2186,2282,185,73
19.09.202285,6186,4583,5284,45
20.09.202284,2586,6882,4982,94
21.09.202283,078682,483,49
22.09.202283,5483,9278,0478,74
25.09.202279,2380,3176,2576,71
26.09.202276,4779,5176,4278,5
27.09.202278,0882,3476,5582,15
28.09.202281,982,9480,3481,23
29.09.202281,7482,5679,1479,49
02.10.202281,0284,5680,8783,63
03.10.202283,2286,9883,2286,52
04.10.202286,3788,4285,4287,76
05.10.202288,0889,0787,0488,45
06.10.202288,9393,318892,64
09.10.202293,4893,6490,5491,13
10.10.202291,1491,3587,9189,35
11.10.202288,6790,0786,2887,27
12.10.202287,0889,6685,5689,11
13.10.202289,2789,7385,285,61
16.10.202285,5987,1284,6185,46
17.10.202285,786,5182,0982,82
18.10.202283,6986,282,5985,55
19.10.202285,9488,1785,2285,98
20.10.202285,0785,983,1585,05
23.10.202285,2485,9282,6384,58
24.10.202284,8886,0383,0685,32
25.10.202285,0788,4184,1487,91
26.10.202288,2689,7987,3389,08
27.10.202288,6788,7687,0887,9
30.10.202288,3988,6585,386,53
31.10.202286,4389,4585,9288,37
01.11.202288,6290,3687,7290
02.11.202289,3589,6787,688,17
03.11.202287,992,8787,8292,61
06.11.20229193,7490,491,79
07.11.202291,8792,1788,5288,91
08.11.202288,5789,2485,585,83
09.11.202285,8587,3584,786,47
10.11.202286,2790,186,1888,96
11.11.202285,8190,186,1888,86
13.11.202289,0289,8485,1585,87
14.11.202285,2588,6884,0686,92
15.11.202286,8987,5184,285,59
16.11.202285,2285,4581,481,64
17.11.202282,0982,6477,2480,08
18.11.202287,1782,6477,2480,11
20.11.202280,380,375,0879,73
21.11.202280,2282,3679,8580,95
22.11.202281,0881,9576,8377,94
23.11.202277,5378,1976,9277,95
24.11.202277,5179,976,2276,28
27.11.202275,9377,8473,677,24
28.11.202276,5479,6576,2978,2
29.11.202278,7581,3478,4180,56
30.11.202280,5683,3379,9481,33
01.12.202281,3282,1979,6880,3
02.12.202276,0882,2279,6580,34
03.12.202280,0681,2979,8981,15
04.12.202281,1382,7176,7877,4
05.12.202277,4177,8873,4374,47
06.12.202274,6275,3671,7572,39
07.12.202274,6275,3971,1471,52
08.12.202274,6272,9270,1171,43
09.12.202274,6272,9270,0871,59
11.12.202274,6273,9870,2573,45
12.12.202274,6276,3673,2275,37
13.12.202274,6277,7474,9177,39
14.12.202274,6277,7675,3876,22
15.12.202274,6276,5773,3374,31
16.12.202274,6276,5773,3374,5
18.12.202274,6276,5974,0475,94
19.12.202274,6276,9274,4776,09
20.12.202274,6278,6175,8178,47
21.12.202274,6279,8877,0378,16
22.12.202278,2380,317879,67
23.12.202278,2380,3377,9879,35
25.12.202278,2380,3377,9879,35
26.12.202278,2381,1779,1779,72
27.12.202278,2379,8977,3378,65
28.12.202278,2378,8376,8178,62
29.12.202278,2380,5677,7280,36
30.12.202278,2380,6777,7180,44