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
13:45:48
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

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 64,8548
KAPANIŞ 64,8097

En Düşük

DÜŞÜK 54,89

En Yüksek

YÜKSEK 79,39
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.202571,8373,7371,7973,11
02.01.202573,1174,3672,7274,03
03.01.202574,0674,3572,773,96
05.01.202574,067573,273,44
06.01.202573,3874,5373,1174,25
07.01.202574,5675,373,1773,39
08.01.202573,2574,2972,8474,25
09.01.202574,2277,8374,0376,64
10.01.202576,5977,8674,0276,57
12.01.202576,4677,6476,377,1
13.01.202577,2277,5276,2376,67
14.01.202576,7979,3976,1679,17
15.01.202578,9379,2176,9477,85
16.01.202577,8778,5677,1477,43
17.01.202577,3878,5577,1477,39
19.01.202577,3677,6275,8276,39
20.01.202576,2777,1975,0676,07
21.01.202575,9176,4675,2875,42
22.01.202575,367674,2274,27
23.01.202574,2875,227474,61
24.01.202574,674,6674,5974,66
26.01.202574,4775,1372,3973,08
27.01.202573,1874,3272,9673,96
28.01.202573,9474,0872,3472,93
29.01.202573,0173,8372,0272,86
30.01.202573,1773,4971,9473,13
31.01.202573,1773,8571,9472,53
02.02.202574,8475,1572,0872,89
03.02.202572,3873,3570,6772,57
04.02.202572,7672,9770,9771,21
05.02.202571,0671,8370,4370,59
06.02.202570,4771,4270,4770,98
07.02.202570,4771,4170,4771
09.02.202570,9772,5570,8472,44
10.02.202572,4873,6772,3173,22
11.02.202573,1473,2371,2871,3
12.02.202571,2271,4970,2271,4
13.02.202571,4872,0370,5370,7
14.02.202571,4872,0370,570,74
16.02.202570,7171,4170,571,38
17.02.202571,2972,0370,9171,76
18.02.202571,7772,9171,772,19
19.02.202572,1172,3571,7372,25
20.02.202572,1172,7770,2170,22
21.02.202572,1172,557070,22
23.02.202570,1170,9370,0270,79
24.02.202570,9671,2668,6969,08
25.02.202569,1469,2968,468,79
26.02.202568,7370,4768,6170,16
27.02.202570,1270,2969,1870,07
28.02.202570,1270,2969,1869,76
02.03.202570,0970,667,9168,31
03.03.202568,3968,5666,7868,26
04.03.202568,0468,165,2466,46
05.03.202566,4467,0965,666,23
06.03.202566,2668,2166,1367,02
07.03.202566,2668,2266,1267,04
09.03.202567,1267,665,8165,92
10.03.202565,9167,1665,366,62
11.03.202566,5867,8866,1667,69
12.03.202567,6967,9466,466,76
13.03.202566,6967,4866,667,19
14.03.202566,6967,4866,667,18
16.03.202567,3168,167,0267,27
17.03.202567,2468,4966,4766,58
18.03.202566,6367,4366,167,05
19.03.202567,0268,4166,6468,37
20.03.202568,3568,2467,2767,89
21.03.202568,3568,6567,6667,89
23.03.202568,3669,3467,9769,16
24.03.202569,1969,6868,5369,2
25.03.202569,1670,2169,0769,94
26.03.202569,8369,9769,1469,91
27.03.202569,8670,0968,8769,36
28.03.202569,8670,0968,9369,36
30.03.202569,5471,8468,8571,38
31.03.202571,4872,0971,0471,13
01.04.202571,272,2770,6270,72
02.04.202571,7170,3865,9966,62
03.04.202566,9566,960,4561,99
06.04.202560,3963,8658,9560,96
07.04.202560,761,7557,9758,22
08.04.202559,5862,9255,1362,71
09.04.202562,3563,3458,7760,28
10.04.202560,0761,8759,4361,5
13.04.202561,7862,6660,6361,6
14.04.202561,5362,0660,8961,55
15.04.202561,3362,9760,4762,6
16.04.202562,4764,8662,6564,42
17.04.202564,6864,6864,6864,68
20.04.202564,6863,4261,7962,69
21.04.202562,4164,3662,7463,54
22.04.202562,9464,8761,5762,29
23.04.202562,2763,3162,0462,79
24.04.202562,7963,4161,863,02
27.04.202563,5463,761,4961,9
28.04.202562,0562,0860,1360,17
29.04.202560,4260,4257,9358,23
30.04.202558,2159,4756,458,99
01.05.202559,2459,8757,7458,29
04.05.202555,6157,755,3957,21
05.05.202557,1359,857,0359,03
06.05.202559,0960,2557,8357,97
07.05.202558,0760,2957,7560,28
08.05.202559,9161,4559,8961,02
11.05.202561,3363,5961,0261,98
12.05.202561,9563,961,6563,64
13.05.202563,6763,6862,7662,88
14.05.202563,1562,9260,4761,7
15.05.202561,6262,7161,2562,49
18.05.202561,8262,76162,16
19.05.202562,1762,6361,5362,26
20.05.202561,4464,1361,2961,35
21.05.202561,0361,7560,2560,8
22.05.202560,6461,8860,0261,53
25.05.202561,5561,5361,5361,53
26.05.202561,5561,960,361,08
27.05.202560,8962,5360,8561,88
28.05.202561,8463,0760,5860,93
29.05.202560,9461,7259,7460,79
01.06.202561,5763,8861,5763,03
02.06.202562,5263,8962,4263,34
03.06.202563,4163,9562,2162,74
04.06.202562,8563,9862,5263,24
05.06.202563,3764,862,8264,58
08.06.202564,8265,4364,265,39
09.06.202565,2966,2864,5864,72
10.06.202564,9868,3664,6268,28
11.06.202568,1569,0166,7368,85
12.06.202568,0477,6268,4972,98
15.06.202574,7774,8667,970,04
16.06.202570,2573,969,5673,8
17.06.202573,2774,2771,3873,11
18.06.202573,8873,8873,8873,88
19.06.202573,8875,7472,3273,84
22.06.202576,7577,1366,6467,28
23.06.202568,5167,6964,0265,02
24.06.202564,3766,0264,5564,94
25.06.202564,9266,4264,6765,22
26.06.202565,2466,0964,865,52
29.06.202564,9765,8164,5364,98
30.06.202565,1165,9764,6765,54
01.07.202565,4567,5865,2367,54
02.07.202567,4567,5666,5567,17
03.07.20256767,1866,0566,49
06.07.202565,8268,3265,5567,92
07.07.202567,9368,9167,3368,19
08.07.202568,3368,9367,7168,3
09.07.202568,3868,6366,4766,89
10.07.202566,5768,7766,568,45
13.07.202568,8469,6566,8266,85
14.07.202566,9867,1466,2466,7
15.07.202566,5267,0165,4366,62
16.07.202566,3867,6966,367,62
17.07.202567,5468,9667,267,34
20.07.202566,0966,4465,2365,77
21.07.202565,8365,8464,8665,46
22.07.202564,4665,7664,7565,42
23.07.202565,4466,3865,3466,16
24.07.202566,0366,746565,16
27.07.202565,1867,1465,166,97
28.07.202566,7169,7466,5369,26
29.07.202569,2170,5168,4770,29
30.07.20257070,4268,5869,38
31.07.202569,2669,5867,0767,27
03.08.202566,867,7565,4766,24
04.08.202566,2966,3965,0465,17
05.08.202565,1666,763,6664,29
06.08.202564,3565,1163,7163,82
07.08.202563,8864,5862,7763,88
10.08.202563,3364,4363,0264,01
11.08.202563,9664,3463,0663,08
12.08.202563,1763,3461,9762,73
13.08.202562,6564,162,5963,94
14.08.202563,964,1562,6862,8
17.08.202561,776361,4662,58
18.08.202562,762,6761,6661,98
19.08.202561,7763,0161,8362,86
20.08.202562,3263,6762,5363,49
21.08.202563,4763,9363,3163,66
24.08.202563,8165,163,5364,76
25.08.202564,864,7763,1663,3
26.08.202563,4564,2362,9863,84
27.08.202564,1564,6963,3864,31
28.08.202564,664,5563,8864,01
31.08.202564,6264,6164,6164,61
01.09.202564,6266,0364,5365,64
02.09.202565,5965,7363,7363,77
03.09.202563,9763,8462,7863,33
04.09.202563,4863,4961,4561,87
07.09.202562,3463,3361,8762,44
08.09.202562,2663,6362,3762,78
09.09.202562,6364,0862,7363,74
10.09.202563,6763,862,2162,26
11.09.202562,3763,9861,6962,69
14.09.202562,3263,6262,2663,29
15.09.202563,3264,7662,964,55
16.09.202564,5264,6763,763,98
17.09.202564,0564,5663,3463,65
18.09.202563,5763,6562,662,68
21.09.202562,476361,6362,35
22.09.202561,963,8861,8563,65
23.09.202563,4165,0563,2664,83
24.09.202564,9965,3464,0765,22
25.09.202564,9866,4264,6665,72
28.09.20256565,463,0163,16
29.09.202563,1363,2562,0462,43
30.09.202562,3762,961,4161,78
01.10.202561,7862,560,4160,68
02.10.202560,4861,3860,5560,88
05.10.202561,4662,1161,0561,73
06.10.202561,6962,1160,7462,04
07.10.202561,7362,9262,0862,3
08.10.202562,5562,8761,2661,53
09.10.202561,5161,6758,2258,9
12.10.202559,4360,1759,2359,56
13.10.202559,4959,8357,6958,6
14.10.202558,759,4258,2158,76
15.10.202558,2759,157,2757,42
16.10.202557,4657,7256,657,54
19.10.202557,2957,4455,9856,94
20.10.202557,0258,0556,3657,59
21.10.202557,1659,8257,3459,3
22.10.202558,562,259,6661,77
23.10.202561,7962,5961,2161,5
26.10.202561,8362,1760,6861,55
27.10.202561,4961,4959,7760,18
28.10.202560,2561,0259,7160,36
29.10.202560,3960,7959,6660,29
30.10.202560,2961,3859,9960,98
31.10.202560,2961,386060,98
02.11.202561,4161,560,5261,07
03.11.202561,0561,0259,9660,38
04.11.202560,5661,0959,5359,61
05.11.202559,660,5158,8559,49
06.11.202559,4360,4659,3359,81
07.11.202559,4360,4659,3259,75
09.11.202559,9360,4859,4260,15
10.11.202560,1361,2859,6760,93
11.11.202561,0461,0758,3258,45
12.11.202558,4959,2158,1358,62
13.11.202558,6960,6558,7359,9
14.11.202558,6960,6558,7160,09
16.11.202559,5460,4259,2359,71
17.11.202559,8660,8459,2860,7
18.11.202560,6760,758,6859,31
19.11.202559,2560,0958,658,72
20.11.202558,6958,7457,3957,95
21.11.202558,6958,7457,3957,73
23.11.202557,8659,0657,4358,97
24.11.202558,8458,9657,1157,96
25.11.202557,9558,7257,6758,58
26.11.202559,1159,159,159,1
27.11.202559,1159,6358,358,48
28.11.202559,1159,6458,2758,55
30.11.202559,3759,9858,8559,45
01.12.202559,3259,6758,3158,65
02.12.202558,6459,6458,3859,1
03.12.202558,9560,0258,8259,71
04.12.202559,6760,559,4360,11
05.12.202559,6760,559,4260,08
07.12.202560,1960,3158,6958,87
08.12.202558,8859,1758,1558,33
09.12.202558,2559,0457,6758,93
10.12.202558,4658,9557,0457,81
11.12.202557,658,1957,1657,46
12.12.202557,658,1957,1557,44
14.12.202557,2357,6256,2556,51
15.12.202556,6756,5454,8955,07
16.12.202555,1356,6355,1356,54
17.12.202555,8156,8555,7455,89
18.12.20255656,7355,6256,57
19.12.20255656,7255,6156,52
21.12.202556,8358,1456,7858
22.12.202558,0158,5157,7558,46
23.12.202558,3858,7658,1658,4
24.12.202558,3558,3558,3558,35
25.12.202558,3558,8856,6656,9
26.12.202558,3558,8856,6656,93
28.12.202557,0458,2956,9757,85
29.12.202558,0858,4857,6357,95
30.12.202557,9558,5657,2257,44
31.12.202557,4257,4257,4257,42