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
16:31:46
75.9 $
-0.70 (%-0.91)
Önceki Kapanış: 76.6
Düşük₺75.08
Yüksek₺78.43
AL75.88
SAT75.91

Piyasa Verileri

Spot Piyasa
A:75.88
S:75.91
Önceki haftaya göre (WoW)
-10.58%
Önceki aya göre (MoM)
-13.12%
Yılbaşından bugüne (YTD)
+32.14%
Önceki yıla göre (YoY)
+3.82%
Genel Bakış
Teknik
Yorumlar
Arşiv

CRUDEOIL:CFD: Ham Petrol WTI Vadeli Arşiv

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 75,6512
KAPANIŞ 75,5616

En Düşük

DÜŞÜK 65,28

En Yüksek

YÜKSEK 87,67
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.202473,8173,6570,0670,41
02.01.202473,8173,1969,2873,03
03.01.202473,817471,0872,36
04.01.202473,8174,2372,2273,92
05.01.202473,8174,2472,2173,95
06.01.202473,8174,2472,2173,95
07.01.202473,6673,9470,1471,03
08.01.202470,9172,9370,4772,16
09.01.202470,9173,5871,0271,27
10.01.202471,3573,7971,1872,39
11.01.202471,3575,2572,4172,75
12.01.202471,3575,2572,3672,76
13.01.202471,3575,2572,3672,76
14.01.202472,7473,0671,4172,57
15.01.202472,9173,6771,3972
16.01.202472,9172,7770,6472,74
17.01.202472,9174,1972,1673,89
18.01.202473,9174,6373,0273,62
19.01.202473,9174,6372,9973,43
20.01.202473,9174,6372,9973,43
21.01.202473,5575,4672,5774,6
22.01.202473,5575,2573,4274,53
23.01.202473,5575,8373,9775,47
24.01.202473,5577,575,1777,23
25.01.202477,1578,2676,0878,14
26.01.202477,1578,2676,0678,23
27.01.202477,1578,2676,0678,23
28.01.202477,1579,2876,4377,02
29.01.202476,9878,1475,8677,83
30.01.202476,9878,175,5675,79
31.01.202476,9876,9473,7273,83
01.02.202476,9874,571,8172,16
02.02.202476,9874,5271,7972,41
03.02.202476,9874,5271,7972,41
04.02.202472,773,2871,4272,85
05.02.202472,7573,7972,3973,5
06.02.202472,7574,2173,2374,15
07.02.202472,7576,5373,5676,45
08.02.202472,7577,2875,9476,57
09.02.202472,7577,2975,9376,6
11.02.202476,1977,0975,5677,06
12.02.202476,1978,4776,8877,81
13.02.202476,1978,7876,3976,61
14.02.202476,5378,4275,7878,17
15.02.202478,0879,3377,2279,12
16.02.202478,0879,3577,2279,22
17.02.202478,0879,3577,2279,22
18.02.202478,0878,5677,6478,22
19.02.202478,2578,5576,8377,19
20.02.202478,2578,0576,3378,05
21.02.202478,2578,9277,2578,45
22.02.202478,2578,3976,3676,58
23.02.202478,2578,3976,3576,57
24.02.202478,2578,3976,3576,57
25.02.202478,2578,0375,8477,58
26.02.202478,2578,9677,1978,66
27.02.202478,2579,6177,878,43
28.02.202478,1979,2877,9478,14
29.02.202478,1980,8578,0679,78
01.03.202478,1980,8578,0579,81
03.03.202480,0480,4178,5678,75
04.03.202480,0479,4877,5378,2
05.03.202480,0480,677879,09
06.03.202479,1279,5378,0378,92
07.03.202479,1279,9877,5677,95
08.03.202479,1279,9977,5677,85
09.03.202479,1279,9977,5677,85
10.03.202477,8878,4776,878,14
11.03.202478,0978,7277,3678,05
12.03.202478,0479,977,6179,6
13.03.202479,681,6279,5881,06
14.03.202481,0581,4580,4981
17.03.202480,7582,580,5682,21
18.03.202482,2283,1181,8382,5
19.03.202482,5382,6680,8381,42
20.03.202481,4781,9280,3180,81
21.03.202480,8781,4580,4280,82
24.03.202480,6582,4780,681,97
25.03.202481,9782,3481,2381,28
26.03.202481,381,7380,5681,71
27.03.202481,383,2181,5283,11
31.03.202481,384,4982,6183,97
01.04.202484,0585,583,8685,46
02.04.202485,4186,284,8685,65
03.04.202485,6687,284,6486,81
04.04.202486,8387,6386,3286,73
07.04.202485,987,184,6986,56
08.04.202486,5986,9885,0885,33
09.04.202485,386,3884,5686,27
10.04.202486,3186,6284,8485,54
11.04.202485,5987,6785,2485,45
12.04.202485,5987,6785,2485,45
14.04.202485,4785,8384,0685,67
15.04.202485,6786,1784,7585,28
16.04.202485,3985,582,5682,84
17.04.202482,8183,4581,5882,55
18.04.202482,6486,2881,8383,25
19.04.202482,6486,2881,883,24
21.04.202482,6482,2880,7282,14
22.04.202482,1683,4480,8983,39
23.04.202483,3483,6882,4482,81
24.04.202482,7883,838283,8
25.04.202483,8184,4683,3583,66
26.04.202483,8184,4683,3583,66
28.04.202483,4783,9182,4182,71
29.04.202482,7883,380,9781,48
30.04.202482,7881,5678,8379,12
01.05.202479,1479,8978,4179,08
02.05.202479,0979,6377,9677,99
03.05.202479,0979,6377,9677,99
05.05.202478,1979,0977,9278,67
06.05.202478,8179,0877,5678,36
07.05.202478,3479,2676,9179,24
08.05.202479,2279,878,9279,57
09.05.202479,5979,9678,1478,2
10.05.202479,5979,9678,1478,2
12.05.202479,5979,4977,7879,21
13.05.202479,5979,3877,6978,43
14.05.202478,4478,9276,778,86
15.05.202478,4479,8478,279,35
16.05.202479,3680,147980
17.05.202479,3680,147980
19.05.202479,3680,1178,6979,2
20.05.202479,3679,377,6678,22
21.05.202479,3678,4177,2577,26
22.05.202479,3678,6676,4476,97
23.05.202479,3678,0576,1577,8
26.05.202477,7478,877,7378,56
27.05.202478,6280,2977,6980,28
28.05.202480,2780,627979,31
29.05.202479,3279,477,6477,88
30.05.202477,8378,6276,6777,18
02.06.202476,6677,5273,9874
03.06.202473,9774,1372,4872,9
04.06.202472,8874,3372,8274,3
05.06.202474,3275,7974,0675,65
06.06.202475,6776,2575,2175,38
09.06.202475,3878,2975,2778,25
10.06.202478,0978,3677,2578,17
11.06.202478,1679,3277,8978,31
12.06.202478,1678,8977,6777,91
13.06.202477,8979,1577,7378,49
16.06.202477,8980,0177,5879,98
17.06.202479,8880,8579,1780,78
18.06.202479,8881,1680,3180,64
19.06.202479,8881,5180,4181,25
20.06.202481,2581,7980,3580,59
21.06.202481,2581,7980,3580,59
23.06.202480,6281,7780,2381,76
24.06.202481,7781,8980,5680,77
25.06.202480,7581,6480,1980,91
26.06.202480,8182,0380,5281,82
27.06.202481,8882,7280,9781,46
28.06.202481,8882,7280,9781,46
30.06.202481,4883,6281,4283,41
01.07.202483,4284,3882,7383,18
02.07.202483,0383,9482,4783,62
03.07.202483,684,283,0384,07
04.07.202484,0884,5283,0283,44
07.07.202484,0883,3282,1182,27
08.07.202482,2582,4881,2581,81
09.07.202481,782,6680,8182,46
10.07.202481,783,1381,6482,94
11.07.202482,9283,7482,182,18
12.07.202482,9283,7482,182,18
14.07.202482,9281,3480,3880,93
15.07.202482,9280,8779,2379,75
16.07.202482,9281,6379,4581,63
17.07.202482,9282,2780,6280,87
18.07.202480,8781,3478,5978,6
19.07.202480,8781,3478,5978,6
21.07.202480,8779,1477,5878,24
22.07.202478,2778,7276,4177,46
23.07.202477,3978,1876,9877,51
24.07.202477,4878,4776,0378,35
25.07.202478,3478,676,1976,44
26.07.202478,3478,676,1976,44
28.07.202478,3477,6975,3675,94
29.07.202475,8975,9774,6175,25
30.07.202475,2578,6675,1978,61
31.07.202475,2578,8876,2776,92
01.08.202476,8677,2972,9774,14
02.08.202476,8677,2972,9774,14
04.08.202476,8674,4671,6973,91
05.08.202474,0374,5672,2273,03
06.08.202474,0375,8472,5875,44
07.08.202474,0376,5274,6176,06
08.08.20247677,0975,8576,98
09.08.20247677,0975,8576,98
11.08.20247680,1676,7279,64
12.08.20247680,1478,1778,65
13.08.202478,6679,1176,8377,22
14.08.202478,6678,676,9478,11
15.08.202478,0478,1675,5476,6
16.08.202478,0478,1675,5476,6
18.08.202475,5875,7273,4573,83
19.08.202473,774,3672,5673,11
20.08.202473,0874,1471,4771,94
21.08.202471,9773,571,5872,97
22.08.202472,9775,0772,8374,96
23.08.202472,9775,0772,8374,96
25.08.202475,277,5975,0677,16
26.08.202477,1777,4775,4175,75
27.08.202475,7375,9573,8674,39
28.08.202474,3876,9174,0676
29.08.202475,8476,5973,3673,65
30.08.202475,8476,5973,3673,65
01.09.202473,3374,3972,8974,03
02.09.202473,8474,4170,0970,19
03.09.202470,3371,4568,8369,22
04.09.202469,1970,8168,7869,33
05.09.202469,3870,1367,1768,16
06.09.202469,3870,1367,1768,16
08.09.202468,1268,9567,3168,81
09.09.202468,7569,0865,2866,31
10.09.202466,3367,9565,6267,36
11.09.202467,3369,8167,2569,19
12.09.202469,3370,3268,4769,24
13.09.202469,3370,3268,4769,24
15.09.202469,3369,6167,769,33
16.09.202469,3370,6668,5369,92
17.09.202469,9370,3168,5869,11
18.09.202469,9371,5369,1671,14
19.09.202471,1771,4570,3771,25
20.09.202471,1770,4969,4970,33
22.09.202471,3171,8169,570,72
23.09.202470,7572,3970,4571,57
24.09.202470,7571,7269,2769,82
25.09.202469,757066,9567,44
26.09.202469,7568,6567,0668,64
27.09.202469,7568,6567,0668,64
29.09.202469,7569,3167,5868,29
30.09.202469,7571,9466,3470,75
01.10.202469,7572,4869,8871
02.10.202469,7574,0870,5573,69
03.10.202473,9475,5773,4674,45
04.10.202473,9475,5773,4674,45
06.10.202473,9477,473,6377,31
07.10.202477,3478,4672,7273,91
08.10.202473,7874,4271,5673,37
09.10.202473,3476,2473,3375,62
10.10.202473,3476,0474,5375,49
11.10.202473,3476,0474,5375,49
13.10.202473,3474,8771,8972
14.10.202473,3472,1269,7271,02
15.10.202470,9371,2869,6670,67
16.10.202470,6971,1169,4470,77
17.10.202470,7571,2368,6969,34
18.10.202470,7571,2368,6969,34
20.10.202468,9470,468,4769,77
21.10.202468,9472,0969,3671,3
22.10.202468,9471,7270,1371,05
23.10.202471,0172,3469,7870,33
24.10.202470,3671,5269,6371,3
25.10.202470,3671,5269,6371,35
27.10.202470,3668,8866,9468
28.10.202468,0268,5266,7367,48
29.10.202467,4169,1767,3169,09
30.10.202468,9870,7968,370,52
31.10.202470,4771,4569,3269,33
01.11.202470,4771,4569,3269,49
03.11.202470,4771,8170,2871,67
04.11.202471,6272,6771,3172,1
05.11.20247272,6369,7571,91
06.11.202471,7772,8670,6972
07.11.202472,1772,257070,41
08.11.202472,1772,2569,9970,44
10.11.202470,1270,5667,9468,24
11.11.202470,1269,1467,7568
12.11.202467,9768,8766,9468,05
13.11.202468,0569,3967,9268,57
14.11.202468,5668,6966,8367
15.11.202468,5668,6966,8267,02
17.11.202468,5669,3766,5469,14
18.11.202469,0269,7468,4969,36
19.11.202469,2869,9668,6469,08
20.11.202469,0370,3868,8670,22
21.11.202470,1171,569,2971,17
22.11.202470,1171,0268,9670,7
23.11.202470,1171,0268,9670,7
24.11.202470,1171,4368,7569,09
25.11.20246970,2868,0668,65
26.11.20246969,3768,1868,77
27.11.20246969,368,2868,88
28.11.20246969,767,8968,14
29.11.20246969,6967,8768
01.12.20246969,1167,7168,05
02.12.20246970,2367,969,97
03.12.20246970,5268,568,82
04.12.20246969,176868,49
05.12.202468,4268,496767,17
06.12.202468,4268,4966,9867,2
08.12.202468,4268,8967,0968,13
09.12.202468,1569,0767,7268,39
10.12.202468,4570,5468,4370,31
11.12.202470,3670,7269,1470,16
12.12.202469,9871,4369,8771,16
13.12.202471,0771,4269,8771,29
15.12.202471,0770,7769,9870,19
16.12.202470,2870,5568,8369,78
17.12.202469,8370,8169,3969,44
18.12.202469,570,5969,1169,12
19.12.202469,2269,8668,4669,55
20.12.202469,5669,8568,4269,46
22.12.202469,5669,9568,5969,48
23.12.202469,5770,4369,3670,16
24.12.202470,170,170,170,1
25.12.202470,170,7569,3369,53
26.12.202469,6770,7669,4370,21
27.12.202470,2370,7569,4470,6
29.12.202470,2371,5770,1471,15
30.12.202471,0972,0270,8871,79
31.12.202471,8671,8771,7271,72