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
Altın Vadeli logosu
GOLD:CFD
Altın Vadeli
16:05:27
4189.92 $
-55.98 (%-1.32)
Önceki Kapanış: 4245.9
Düşük₺4139.2
Yüksek₺4233.2
AL4189.69
SAT4190.14

Piyasa Verileri

Spot Piyasa
A:4189.69
S:4190.14
Önceki haftaya göre (WoW)
-1.15%
Önceki aya göre (MoM)
-8.78%
Yılbaşından bugüne (YTD)
-3.15%
Önceki yıla göre (YoY)
+23.71%
Genel Bakış
Teknik
Yorumlar
Arşiv

GOLD:CFD: Altın Vadeli Arşiv

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.808,7493
KAPANIŞ 1.808,4837

En Düşük

DÜŞÜK 1.618,55

En Yüksek

YÜKSEK 2.077,4
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20221.830,751.832,81.798,351.801,8
03.01.20221.801,31.817,051.798,451.815,45
04.01.20221.815,051.830,451.808,351.809,7
05.01.20221.810,551.811,61.785,951.787,7
06.01.20221.790,51.798,31.781,451.795,45
07.01.20221.790,51.798,31.781,451.796,25
09.01.20221.796,41.801,951.789,451.800,75
10.01.20221.801,251.822,951.799,751.822,5
11.01.20221.821,51.828,051.814,551.827,35
12.01.20221.825,71.828,151.811,851.821,35
13.01.20221.822,051.8291.814,251.815,9
14.01.20221.822,051.8291.814,251.817,35
16.01.20221.818,11.822,91.812,251.818,9
17.01.20221.818,91.822,251.804,751.813,75
18.01.20221.813,251.843,81.809,451.842,75
19.01.20221.840,951.848,451.836,41.838,95
20.01.20221.839,81.843,61.828,551.832
21.01.20221.839,81.843,61.828,551.835,9
23.01.20221.8351.844,751.829,41.841,6
24.01.20221.843,51.854,151.834,81.847,85
25.01.20221.848,11.850,151.814,151.817,1
26.01.20221.817,81.821,451.790,81.793,8
27.01.20221.796,61.798,31.778,81.787,8
28.01.20221.796,61.798,31.778,81.790,1
30.01.20221.789,91.798,451.7851.796,7
31.01.20221.798,51.808,551.7971.801,45
01.02.20221.801,31.811,651.794,851.807,95
02.02.20221.807,551.809,451.788,51.806,35
03.02.20221.805,251.815,751.792,21.808,25
04.02.20221.805,251.815,751.792,21.808,9
06.02.20221.807,951.824,551.807,951.822,25
07.02.20221.821,751.829,91.816,051.828,05
08.02.20221.826,851.836,951.825,551.833,85
09.02.20221.833,751.843,251.822,11.827,75
10.02.20221.827,71.867,251.821,351.862,95
11.02.20221.827,71.867,251.821,351.860,4
13.02.20221.863,71.876,11.852,051.873,3
14.02.20221.8741.881,61.845,551.854,7
15.02.20221.854,91.874,61.851,851.874,35
16.02.20221.872,11.903,651.869,71.901,05
17.02.20221.900,451.9051.888,41.898,9
18.02.20221.900,451.9051.888,41.900,8
20.02.20221.903,151.910,751.889,71.907
21.02.20221.9071.918,31.892,91.902,85
22.02.20221.900,41.912,91.891,351.911,15
23.02.20221.910,91.976,21.880,11.899,35
24.02.20221.905,71.922,31.884,551.892,25
25.02.20221.905,71.922,31.884,551.890,55
27.02.20221.921,151.931,51.892,451.911,65
28.02.20221.911,31.948,61.902,951.947,7
01.03.20221.947,61.950,91.916,151.927,25
02.03.20221.930,351.943,751.923,851.939,3
03.03.20221.9391.973,41.932,31.970,7
04.03.20221.9391.974,91.932,31.974,3
06.03.20221.979,752.007,31.964,41.999,75
07.03.20222.001,82.077,41.985,92.058,25
08.03.20222.058,32.068,41.981,21.995,5
09.03.20221.995,72.0151.975,652.002,85
10.03.20222.001,552.0041.961,651.986,4
11.03.20222.001,552.0041.961,651.992,25
12.03.20222.001,552.0041.961,651.990,6
13.03.20221.988,71.993,81.952,21.953,1
14.03.20221.952,851.956,81.908,21.919,35
15.03.20221.918,71.9301.895,61.928,05
16.03.20221.926,751.950,651.9241.943,15
17.03.20221.942,21.946,151.918,251.921,55
20.03.20221.921,71.940,751.918,551.935,9
21.03.20221.935,31.938,81.910,31.921,35
22.03.20221.921,31.948,71.915,71.944,15
23.03.20221.944,71.9671.937,851.957,8
24.03.20221.958,451.9651.942,81.957,75
27.03.20221.959,41.959,41.916,11.922,25
28.03.20221.9221.929,41.888,41.918,3
29.03.20221.918,41.9371.914,51.932,8
30.03.20221.932,81.949,91.918,951.936,5
31.03.20221.936,51.938,11.916,851.923,85
03.04.20221.9151.938,151.917,551.933,3
04.04.20221.933,31.945,151.918,051.922
05.04.20221.924,151.9321.9141.924,9
06.04.20221.924,91.937,251.920,21.932,7
07.04.20221.932,71.948,91.928,51.948,4
10.04.20221.946,551.970,81.940,61.956
11.04.20221.9561.979,41.950,851.967
12.04.20221.967,251.982,41.963,61.978,9
13.04.20221.978,651.981,11.961,051.972,5
17.04.20221.974,32.000,551.974,11.982,05
18.04.20221.981,41.9851.946,11.952,1
19.04.20221.951,91.960,851.9411.960,1
20.04.20221.960,51.960,51.938,21.953,35
21.04.20221.953,61.957,81.9281.932,5
24.04.20221.932,251.935,41.892,051.899
25.04.20221.899,21.9121.896,41.906,4
26.04.20221.907,051.907,91.881,91.886,6
27.04.20221.8861.897,71.870,91.895,1
28.04.20221.8951.921,31.893,51.896,9
01.05.20221.897,451.899,91.853,951.863,1
02.05.20221.863,21.878,351.849,81.868,3
03.05.20221.867,751.890,451.861,11.882,2
04.05.20221.883,51.910,451.872,51.876,33
05.05.20221.883,51.8941.8651.882,8
06.05.20221.883,51.8941.8651.882,8
08.05.20221.883,51.885,631.851,111.852,95
09.05.20221.883,51.864,651.834,551.837,6
10.05.20221.883,51.857,51.830,71.851,6
11.05.20221.851,111.858,751.820,51.821,12
12.05.20221.821,61.827,61.797,21.810,3
15.05.20221.811,91.825,951.785,41.822,74
16.05.20221.811,91.834,841.811,21.813,89
17.05.20221.811,91.822,621.805,251.814,57
18.05.20221.814,621.847,951.808,851.839,96
19.05.20221.839,531.847,81.830,61.845,1
22.05.20221.839,531.864,11.842,461.852,19
23.05.20221.839,531.868,81.847,61.865,08
24.05.20221.864,721.866,681.841,41.851,9
25.05.20221.851,781.853,051.839,41.849,41
26.05.20221.851,781.859,81.845,851.851,64
29.05.20221.850,551.859,71.856,051.857,85
30.05.20221.859,151.860,11.837,751.839,85
31.05.20221.840,151.852,951.830,41.850,2
01.06.20221.8501.874,251.846,61.872
02.06.20221.872,91.878,61.849,71.853,9
05.06.20221.853,41.860,51.843,11.844,65
06.06.20221.843,351.858,11.838,851.855,2
07.06.20221.854,71.862,251.846,81.854,1
08.06.20221.854,61.857,751.842,051.850,65
09.06.20221.849,41.879,61.826,51.875,2
12.06.20221.881,81.882,31.820,41.822,3
13.06.20221.822,51.833,11.806,11.810,7
14.06.20221.811,81.844,31.811,31.836,9
15.06.20221.836,051.858,81.816,61.858,65
16.06.20221.853,61.861,51.836,11.841,9
19.06.20221.853,61.848,251.836,781.840,7
20.06.20221.843,151.846,151.830,71.834,95
21.06.20221.833,31.850,051.825,21.839,9
22.06.20221.839,851.848,31.824,051.825,7
23.06.20221.826,151.833,71.817,71.828,1
26.06.20221.838,051.842,751.821,951.824,3
27.06.20221.823,851.830,91.819,41.821,65
28.06.20221.820,951.834,41.812,91.819,55
29.06.20221.819,351.826,651.802,81.807,9
30.06.20221.806,251.813,61.783,41.812,9
03.07.20221.813,21.815,11.804,851.808,3
04.07.20221.809,61.812,951.763,151.764,95
05.07.20221.767,251.771,451.730,951.737,1
06.07.20221.737,41.748,051.734,751.739
07.07.20221.739,151.751,71.7261.740,9
10.07.20221.741,151.7431.729,451.731,55
11.07.20221.731,751.740,351.721,651.724,15
12.07.20221.723,551.744,21.704,81.732,15
13.07.20221.732,61.732,951.695,051.709,15
14.07.20221.709,351.714,21.696,61.706,5
17.07.20221.705,51.721,91.704,41.706,95
18.07.20221.703,951.716,451.703,21.709,6
19.07.20221.710,051.712,71.690,31.693,8
20.07.20221.693,61.719,151.678,61.718,1
21.07.20221.716,91.738,31.711,71.725,3
24.07.20221.724,351.734,31.712,951.717,45
25.07.20221.719,651.726,31.711,651.715,5
26.07.20221.716,051.738,51.709,11.733,1
27.07.20221.734,61.7551.733,31.754,5
28.07.20221.753,71.765,851.7501.764
31.07.20221.7641.791,91.774,31.788,95
01.08.20221.788,151.804,951.7771.779,8
02.08.20221.776,451.789,051.770,11.781,55
03.08.20221.779,751.811,851.779,41.808,3
04.08.20221.810,31.811,61.780,21.792,4
07.08.20221.790,151.806,451.786,951.805,35
08.08.20221.804,71.816,851.799,51.810,85
09.08.20221.810,11.824,61.803,81.807,2
10.08.20221.806,751.814,951.798,71.804,75
11.08.20221.803,651.819,11.799,61.818,4
14.08.20221.818,351.818,551.787,751.794,45
15.08.20221.794,451.798,051.786,051.790,15
16.08.20221.789,951.796,61.7741.777,65
17.08.20221.777,851.786,21.768,951.772,8
18.08.20221.772,21.773,31.759,11.760,3
21.08.20221.760,11.762,051.740,351.748,2
22.08.20221.748,051.767,41.743,151.760,65
23.08.20221.761,11.768,951.754,851.765,1
24.08.20221.764,451.778,751.7631.771,05
25.08.20221.770,51.772,31.746,21.750,8
28.08.20221.748,51.757,851.731,41.749,75
29.08.20221.749,21.752,751.732,951.735,85
30.08.20221.734,751.737,951.720,71.722
31.08.20221.722,71.722,951.699,251.707,35
01.09.20221.707,81.729,51.705,91.722,6
04.09.20221.723,71.726,61.718,651.721,2
05.09.20221.720,751.737,11.710,651.712,05
06.09.20221.707,451.730,651.7021.730
07.09.20221.729,71.739,351.714,451.719,45
08.09.20221.719,41.740,51.719,41.727,6
11.09.20221.728,051.746,251.722,351.735,95
12.09.20221.735,651.742,751.706,951.712,85
13.09.20221.712,21.717,151.703,351.706,35
14.09.20221.706,61.707,81.669,051.672,9
15.09.20221.674,151.689,91.661,91.684,5
18.09.20221.684,81.688,71.667,61.684,75
19.09.20221.6851.688,81.668,151.672,85
20.09.20221.673,251.696,651.661,91.682,2
21.09.20221.682,31.693,41.663,251.679,35
22.09.20221.679,61.6851.646,61.651,7
25.09.20221.652,91.6571.628,31.628,85
26.09.20221.629,81.650,051.628,71.636,45
27.09.20221.636,451.671,251.622,21.668,95
28.09.20221.668,851.673,11.649,351.668,45
29.09.20221.669,11.684,41.667,51.668,3
02.10.20221.671,451.710,41.667,351.707,75
03.10.20221.708,61.738,551.704,051.734,6
04.10.20221.734,71.736,61.708,81.725
05.10.20221.725,41.734,11.715,051.721,25
06.10.20221.721,451.722,81.698,41.701,8
09.10.20221.696,11.707,41.672,551.675,75
10.10.20221.675,251.691,31.667,951.673,35
11.10.20221.673,651.685,11.6681.679,7
12.10.20221.680,11.688,81.648,41.672,45
13.10.20221.680,11.677,81.645,61.650,2
16.10.20221.649,61.674,251.649,41.655,9
17.10.20221.655,91.665,851.6511.657,15
18.10.20221.657,351.659,751.632,41.633,8
19.10.20221.631,81.650,051.626,351.632,45
20.10.20221.632,11.663,11.621,11.662,5
23.10.20221.664,41.675,31.648,151.654,45
24.10.20221.654,81.666,751.642,151.657,3
25.10.20221.657,451.679,31.653,851.668,15
26.10.20221.668,31.674,651.658,61.667,4
27.10.20221.667,31.670,81.641,11.644,95
30.10.20221.646,91.648,451.634,81.636,5
31.10.20221.636,21.660,251.634,051.651
01.11.20221.650,751.672,651.637,451.637,7
02.11.20221.637,051.643,251.618,551.632,05
03.11.20221.631,651.686,41.631,11.685,7
06.11.20221.685,151.685,251.669,951.677,45
07.11.20221.678,21.720,41.667,151.715,55
08.11.20221.7161.725,751.705,21.708,15
09.11.20221.709,81.759,551.706,651.758,85
10.11.20221.758,71.771,251.750,351.770,9
11.11.20221.758,71.775,61.750,31.774,2
13.11.20221.774,11.778,351.756,051.775,95
14.11.20221.7751.789,651.770,21.781,7
15.11.20221.782,51.788,21.773,51.777,35
16.11.20221.776,91.777,551.756,61.763,4
17.11.20221.7641.769,91.749,351.750,25
18.11.20221.7641.769,91.749,21.752
20.11.20221.752,81.754,951.733,951.740,25
21.11.20221.739,21.750,751.737,71.740,55
22.11.20221.7411.753,91.720,81.751,75
23.11.20221.750,91.758,951.749,91.755,1
24.11.20221.755,451.761,21.745,91.755
27.11.20221.755,451.763,451.738,51.739,05
28.11.20221.740,21.757,551.743,41.747,65
29.11.20221.748,31.784,151.758,351.784,05
30.11.20221.782,81.818,251.782,81.817,65
01.12.20221.817,451.818,651.791,91.811,55
02.12.20221.817,451.818,71.791,81.811,4
04.12.20221.811,21.822,91.778,251.779,65
05.12.20221.781,11.793,151.779,151.783,75
06.12.20221.783,21.803,251.780,51.799,85
07.12.20221.7991.806,91.793,251.800,7
08.12.20221.801,451.818,251.800,151.807,05
09.12.20221.801,451.8191.800,11.809,4
11.12.20221.8091.809,051.788,951.791,8
12.12.20221.792,91.836,81.791,851.822,75
13.12.20221.822,51.825,21.807,41.818,25
14.12.20221.818,81.819,71.783,91.787,4
15.12.20221.787,11.803,951.7841.801,85
16.12.20221.787,11.804,21.783,91.803
18.12.20221.8021.808,551.793,21.796,4
19.12.20221.796,81.831,251.793,851.827,35
20.12.20221.827,71.833,751.821,351.824,25
21.12.20221.823,91.829,351.792,951.799,9
22.12.20221.800,41.811,351.7991.805,45
23.12.20221.800,41.812,21.798,91.806
25.12.20221.800,41.812,21.798,91.806
26.12.20221.805,81.841,81.805,551.821,55
27.12.20221.821,81.822,81.804,251.812,15
28.12.20221.8121.827,051.811,251.821,9
29.12.20221.821,61.832,41.819,851.829,8
30.12.20221.821,61.832,41.819,851.830,1