SILVER:CFD
Gümüş Vadeli
60.222
$
-0.068 (%-0.11)
SILVER:CFD: Gümüş Vadeli Arşiv
Gümüş Vadeli geçmiş fiyat verileri, yıllık arşiv ve tarihsel performans analizi.
Yılı Grafiği
Grafik yükleniyor...
Ortalama Değer
AÇILIŞ 40,55
KAPANIŞ 40,7126
En Düşük
DÜŞÜK 27,595
En Yüksek
YÜKSEK 82,615
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 29,29 | 30,04 | 29,27 | 29,985 |
| 02.01.2025 | 29,985 | 30,378 | 29,935 | 30,09 |
| 03.01.2025 | 30,065 | 30,38 | 29,935 | 30,065 |
| 05.01.2025 | 30,093 | 30,955 | 29,88 | 30,44 |
| 06.01.2025 | 30,485 | 31,023 | 30,41 | 30,657 |
| 07.01.2025 | 30,665 | 31,038 | 30,485 | 30,76 |
| 08.01.2025 | 30,69 | 31,27 | 30,65 | 31,008 |
| 09.01.2025 | 31,032 | 31,837 | 30,718 | 31,273 |
| 10.01.2025 | 31,314 | 31,84 | 30,7 | 31,314 |
| 12.01.2025 | 31,3 | 31,462 | 30,207 | 30,262 |
| 13.01.2025 | 30,295 | 30,582 | 30,122 | 30,538 |
| 14.01.2025 | 30,351 | 31,64 | 30,37 | 31,598 |
| 15.01.2025 | 31,531 | 31,983 | 31,543 | 31,602 |
| 16.01.2025 | 31,725 | 31,64 | 30,918 | 31,038 |
| 17.01.2025 | 31,141 | 31,64 | 30,91 | 31,141 |
| 19.01.2025 | 31,24 | 31,285 | 30,795 | 31,2 |
| 20.01.2025 | 31,2 | 31,562 | 30,965 | 31,515 |
| 21.01.2025 | 31,552 | 31,707 | 31,122 | 31,392 |
| 22.01.2025 | 31,385 | 31,398 | 30,473 | 30,867 |
| 23.01.2025 | 30,845 | 31,683 | 30,825 | 31,115 |
| 24.01.2025 | 31,185 | 31,685 | 30,825 | 31,185 |
| 26.01.2025 | 30,997 | 31,003 | 30,04 | 30,545 |
| 27.01.2025 | 30,575 | 30,96 | 30,24 | 30,913 |
| 28.01.2025 | 30,94 | 31,762 | 30,755 | 31,505 |
| 29.01.2025 | 31,575 | 32,797 | 31,56 | 32,575 |
| 30.01.2025 | 32,77 | 32,913 | 32,12 | 32,245 |
| 31.01.2025 | 32,235 | 32,265 | 32,235 | 32,265 |
| 02.02.2025 | 32,44 | 32,742 | 31,613 | 32,505 |
| 03.02.2025 | 32,55 | 33,193 | 32,235 | 32,903 |
| 04.02.2025 | 32,877 | 33,197 | 32,638 | 32,712 |
| 05.02.2025 | 32,748 | 32,913 | 32,155 | 32,693 |
| 06.02.2025 | 32,665 | 33,163 | 32,188 | 32,23 |
| 07.02.2025 | 32,443 | 33,165 | 32,175 | 32,443 |
| 09.02.2025 | 32,125 | 32,8 | 32,035 | 32,49 |
| 10.02.2025 | 32,487 | 32,66 | 31,65 | 32,25 |
| 11.02.2025 | 32,322 | 32,867 | 31,883 | 32,697 |
| 12.02.2025 | 32,703 | 32,992 | 32,46 | 32,983 |
| 13.02.2025 | 32,975 | 34,215 | 32,587 | 32,69 |
| 14.02.2025 | 32,655 | 34,24 | 32,585 | 32,855 |
| 16.02.2025 | 32,78 | 32,977 | 32,718 | 32,875 |
| 17.02.2025 | 32,867 | 33,465 | 32,675 | 33,403 |
| 18.02.2025 | 33,417 | 33,63 | 32,893 | 33,188 |
| 19.02.2025 | 33,14 | 33,745 | 33,09 | 33,698 |
| 20.02.2025 | 33,14 | 33,533 | 32,885 | 32,913 |
| 21.02.2025 | 33,14 | 33,54 | 32,81 | 33,012 |
| 23.02.2025 | 32,855 | 33,12 | 32,403 | 32,68 |
| 24.02.2025 | 32,715 | 32,79 | 31,603 | 31,97 |
| 25.02.2025 | 32,053 | 32,303 | 31,795 | 32,155 |
| 26.02.2025 | 32,225 | 32,29 | 31,47 | 31,495 |
| 27.02.2025 | 32,06 | 32,06 | 31,123 | 31,425 |
| 28.02.2025 | 32,06 | 32,06 | 31,123 | 31,346 |
| 02.03.2025 | 31,682 | 32,485 | 31,638 | 32,17 |
| 03.03.2025 | 32,268 | 32,658 | 32,035 | 32,498 |
| 04.03.2025 | 32,57 | 33,308 | 32,395 | 33,298 |
| 05.03.2025 | 33,24 | 33,368 | 32,87 | 33,165 |
| 06.03.2025 | 33,21 | 33,31 | 32,575 | 32,935 |
| 07.03.2025 | 33,21 | 33,31 | 32,56 | 32,809 |
| 09.03.2025 | 32,94 | 33,153 | 32,28 | 32,455 |
| 10.03.2025 | 32,46 | 33,443 | 32,218 | 33,378 |
| 11.03.2025 | 33,375 | 33,815 | 33,18 | 33,725 |
| 12.03.2025 | 33,735 | 34,673 | 33,433 | 34,49 |
| 13.03.2025 | 34,495 | 34,86 | 34,14 | 34,433 |
| 14.03.2025 | 34,495 | 34,853 | 34,143 | 34,433 |
| 16.03.2025 | 34,41 | 34,455 | 33,963 | 34,41 |
| 17.03.2025 | 34,4 | 34,998 | 34,32 | 34,65 |
| 18.03.2025 | 34,645 | 34,785 | 34,115 | 34,42 |
| 19.03.2025 | 34,428 | 34,588 | 33,62 | 34,115 |
| 20.03.2025 | 34,115 | 34,135 | 33,165 | 33,486 |
| 21.03.2025 | 34,115 | 34,13 | 33,173 | 33,486 |
| 23.03.2025 | 33,528 | 33,808 | 33,38 | 33,528 |
| 24.03.2025 | 33,528 | 34,363 | 33,433 | 34,25 |
| 25.03.2025 | 34,25 | 34,498 | 34,065 | 34,205 |
| 26.03.2025 | 34,205 | 35,403 | 34,125 | 35,32 |
| 27.03.2025 | 35,32 | 35,64 | 34,82 | 34,983 |
| 28.03.2025 | 35,32 | 35,493 | 34,653 | 34,983 |
| 30.03.2025 | 34,85 | 35,198 | 34,168 | 34,763 |
| 31.03.2025 | 34,768 | 34,96 | 34,165 | 34,37 |
| 01.04.2025 | 34,309 | 35,15 | 34,295 | 35 |
| 02.04.2025 | 35 | 35 | 31,738 | 31,922 |
| 03.04.2025 | 31,925 | 32,045 | 29,115 | 29,23 |
| 06.04.2025 | 29,132 | 30,755 | 27,595 | 30,08 |
| 07.04.2025 | 30,08 | 30,518 | 29,565 | 29,755 |
| 08.04.2025 | 29,686 | 31,063 | 29,255 | 30,962 |
| 09.04.2025 | 30,968 | 31,245 | 30,52 | 31,112 |
| 10.04.2025 | 31,115 | 32,21 | 30,865 | 31,91 |
| 13.04.2025 | 32,23 | 32,38 | 31,688 | 32,28 |
| 14.04.2025 | 32,275 | 32,408 | 32,075 | 32,305 |
| 15.04.2025 | 32,31 | 33,17 | 32,255 | 32,76 |
| 16.04.2025 | 32,763 | 32,928 | 32,11 | 32,54 |
| 17.04.2025 | 32,47 | 32,545 | 32,47 | 32,545 |
| 20.04.2025 | 32,472 | 33,095 | 32,398 | 32,635 |
| 21.04.2025 | 32,635 | 33,155 | 32,275 | 32,493 |
| 22.04.2025 | 32,49 | 33,678 | 32,065 | 33,56 |
| 23.04.2025 | 33,56 | 33,668 | 33,153 | 33,55 |
| 24.04.2025 | 33,553 | 33,69 | 32,715 | 33,01 |
| 27.04.2025 | 33,05 | 33,14 | 32,585 | 33,083 |
| 28.04.2025 | 33,075 | 33,515 | 32,818 | 32,89 |
| 29.04.2025 | 33,425 | 33,15 | 32,127 | 32,51 |
| 30.04.2025 | 32,679 | 32,565 | 31,678 | 32,205 |
| 01.05.2025 | 32,33 | 32,785 | 31,99 | 32,115 |
| 04.05.2025 | 32,18 | 32,863 | 32,155 | 32,678 |
| 05.05.2025 | 32,675 | 33,473 | 32,625 | 33,44 |
| 06.05.2025 | 33,445 | 33,48 | 32,443 | 32,612 |
| 07.05.2025 | 32,612 | 33,095 | 32,373 | 32,61 |
| 08.05.2025 | 32,61 | 33,04 | 32,36 | 32,914 |
| 11.05.2025 | 32,53 | 33,195 | 32,045 | 32,795 |
| 12.05.2025 | 32,795 | 33,435 | 32,685 | 33,088 |
| 13.05.2025 | 33,085 | 33,15 | 32,258 | 32,388 |
| 14.05.2025 | 32,39 | 32,815 | 31,783 | 32,792 |
| 15.05.2025 | 32,792 | 32,865 | 31,98 | 32,354 |
| 18.05.2025 | 32,498 | 32,793 | 32,39 | 32,498 |
| 19.05.2025 | 32,507 | 33,3 | 32,235 | 33,26 |
| 20.05.2025 | 33,174 | 33,768 | 33,13 | 33,57 |
| 21.05.2025 | 33,575 | 33,918 | 32,748 | 33,182 |
| 22.05.2025 | 33,18 | 33,695 | 33,02 | 33,609 |
| 25.05.2025 | 33,618 | 33,743 | 33,415 | 33,645 |
| 26.05.2025 | 33,65 | 33,688 | 32,883 | 33,383 |
| 27.05.2025 | 33,385 | 33,578 | 33,035 | 33,093 |
| 28.05.2025 | 33,095 | 33,653 | 32,8 | 33,443 |
| 29.05.2025 | 33,57 | 33,59 | 33,06 | 33,179 |
| 01.06.2025 | 33,105 | 34,943 | 33,075 | 34,928 |
| 02.06.2025 | 34,93 | 34,93 | 34,183 | 34,673 |
| 03.06.2025 | 34,675 | 34,825 | 34,358 | 34,655 |
| 04.06.2025 | 34,804 | 36,263 | 34,603 | 35,795 |
| 05.06.2025 | 35,805 | 36,51 | 35,755 | 36,139 |
| 08.06.2025 | 36,163 | 37,028 | 36,058 | 36,908 |
| 09.06.2025 | 36,905 | 36,975 | 36,428 | 36,655 |
| 10.06.2025 | 36,655 | 36,788 | 36,155 | 36,36 |
| 11.06.2025 | 36,365 | 36,583 | 35,585 | 36,413 |
| 12.06.2025 | 36,41 | 36,77 | 36,04 | 36,355 |
| 15.06.2025 | 36,432 | 36,643 | 36,175 | 36,37 |
| 16.06.2025 | 36,448 | 37,328 | 36,23 | 37,175 |
| 17.06.2025 | 37,151 | 37,405 | 36,543 | 36,76 |
| 18.06.2025 | 36,913 | 36,82 | 36,183 | 36,368 |
| 19.06.2025 | 36,358 | 36,82 | 35,515 | 36,017 |
| 22.06.2025 | 36,025 | 36,315 | 35,793 | 36,05 |
| 23.06.2025 | 36,187 | 36,163 | 35,2 | 35,868 |
| 24.06.2025 | 35,732 | 36,275 | 35,63 | 36,215 |
| 25.06.2025 | 36,22 | 36,77 | 36,15 | 36,548 |
| 26.06.2025 | 36,55 | 36,795 | 35,795 | 36,203 |
| 29.06.2025 | 35,818 | 36,123 | 35,268 | 36 |
| 30.06.2025 | 35,995 | 36,508 | 35,835 | 36,05 |
| 01.07.2025 | 36,05 | 36,45 | 35,76 | 36,43 |
| 02.07.2025 | 36,43 | 37,31 | 36,57 | 37,038 |
| 03.07.2025 | 37,04 | 37,163 | 36,845 | 37,135 |
| 06.07.2025 | 37,15 | 37,433 | 36,328 | 36,94 |
| 07.07.2025 | 36,94 | 37,09 | 36,448 | 36,925 |
| 08.07.2025 | 36,749 | 36,95 | 36,498 | 36,605 |
| 09.07.2025 | 36,63 | 37,683 | 36,573 | 37,623 |
| 10.07.2025 | 37,305 | 39,225 | 37,51 | 38,955 |
| 13.07.2025 | 39,118 | 39,568 | 38,358 | 38,405 |
| 14.07.2025 | 38,41 | 38,72 | 37,903 | 37,985 |
| 15.07.2025 | 38,11 | 38,373 | 37,758 | 38,13 |
| 16.07.2025 | 38,119 | 38,458 | 37,715 | 38,425 |
| 17.07.2025 | 38,435 | 38,825 | 38,375 | 38,464 |
| 20.07.2025 | 38,4 | 39,378 | 38,365 | 39,243 |
| 21.07.2025 | 39,334 | 39,718 | 39,025 | 39,655 |
| 22.07.2025 | 39,658 | 39,908 | 39,355 | 39,515 |
| 23.07.2025 | 39,518 | 39,793 | 38,938 | 39,285 |
| 24.07.2025 | 39,224 | 39,52 | 38,1 | 38,365 |
| 27.07.2025 | 38,16 | 38,508 | 38,088 | 38,328 |
| 28.07.2025 | 38,221 | 38,48 | 38,038 | 38,385 |
| 29.07.2025 | 38,385 | 38,415 | 36,813 | 37,173 |
| 30.07.2025 | 37,175 | 37,28 | 36,283 | 36,79 |
| 31.07.2025 | 36,79 | 37,238 | 36,405 | 37,103 |
| 03.08.2025 | 37,105 | 37,523 | 36,773 | 37,443 |
| 04.08.2025 | 37,445 | 37,94 | 37,33 | 37,84 |
| 05.08.2025 | 37,823 | 38,013 | 37,63 | 37,935 |
| 06.08.2025 | 37,902 | 38,755 | 37,933 | 38,525 |
| 07.08.2025 | 38,294 | 38,875 | 38,18 | 38,542 |
| 10.08.2025 | 38,525 | 38,553 | 37,618 | 37,645 |
| 11.08.2025 | 37,648 | 38,088 | 37,523 | 37,94 |
| 12.08.2025 | 38,002 | 38,708 | 37,875 | 38,553 |
| 13.08.2025 | 38,55 | 38,78 | 37,863 | 38,038 |
| 14.08.2025 | 38,04 | 38,12 | 37,725 | 37,975 |
| 17.08.2025 | 38,04 | 38,34 | 37,833 | 38,065 |
| 18.08.2025 | 38,029 | 38,193 | 37,238 | 37,333 |
| 19.08.2025 | 37,332 | 37,913 | 36,968 | 37,893 |
| 20.08.2025 | 37,773 | 38,188 | 37,518 | 38,1 |
| 21.08.2025 | 38,079 | 39,09 | 37,675 | 39,054 |
| 24.08.2025 | 38,905 | 38,965 | 38,518 | 38,548 |
| 25.08.2025 | 38,703 | 38,855 | 38,333 | 38,69 |
| 26.08.2025 | 38,688 | 38,755 | 38,173 | 38,693 |
| 27.08.2025 | 38,69 | 39,34 | 38,653 | 39,19 |
| 28.08.2025 | 39,19 | 40,5 | 39 | 40,372 |
| 31.08.2025 | 40,758 | 41,755 | 40,565 | 41,725 |
| 01.09.2025 | 41,73 | 41,993 | 40,998 | 41,735 |
| 02.09.2025 | 41,73 | 42,288 | 41,468 | 41,813 |
| 03.09.2025 | 41,81 | 41,825 | 41,073 | 41,315 |
| 04.09.2025 | 41,417 | 42,1 | 41,16 | 41,552 |
| 07.09.2025 | 41,475 | 42,296 | 41,088 | 41,979 |
| 08.09.2025 | 41,902 | 42,116 | 41,421 | 41,502 |
| 09.09.2025 | 41,341 | 41,917 | 41,353 | 41,798 |
| 10.09.2025 | 41,6 | 42,391 | 41,531 | 42,06 |
| 11.09.2025 | 42,149 | 43,04 | 41,895 | 42,83 |
| 14.09.2025 | 42,73 | 43,238 | 42,493 | 43,19 |
| 15.09.2025 | 42,962 | 43,428 | 42,62 | 42,875 |
| 16.09.2025 | 42,88 | 42,938 | 41,493 | 41,995 |
| 17.09.2025 | 41,995 | 42,248 | 41,493 | 42,105 |
| 18.09.2025 | 42,118 | 43,405 | 41,93 | 42,952 |
| 21.09.2025 | 43,39 | 44,395 | 43,375 | 44,315 |
| 22.09.2025 | 44,313 | 44,77 | 43,973 | 44,265 |
| 23.09.2025 | 44,265 | 44,618 | 43,89 | 44,12 |
| 24.09.2025 | 44,192 | 45,493 | 44,063 | 45,475 |
| 25.09.2025 | 45,114 | 46,945 | 44,89 | 46,656 |
| 28.09.2025 | 46,605 | 47,395 | 46,278 | 47,11 |
| 29.09.2025 | 47,112 | 47,39 | 45,97 | 46,84 |
| 30.09.2025 | 46,84 | 47,975 | 46,818 | 47,42 |
| 01.10.2025 | 47,425 | 47,988 | 45,715 | 46,875 |
| 02.10.2025 | 46,873 | 48,325 | 46,55 | 47,965 |
| 05.10.2025 | 48,06 | 48,61 | 47,868 | 48,4 |
| 06.10.2025 | 48,448 | 48,545 | 47,023 | 47,655 |
| 07.10.2025 | 47,66 | 49,178 | 47,54 | 48,438 |
| 08.10.2025 | 48,44 | 49,955 | 46,908 | 47,653 |
| 09.10.2025 | 47,655 | 48,62 | 46,7 | 47,247 |
| 12.10.2025 | 47,468 | 50,888 | 47,468 | 50,775 |
| 13.10.2025 | 50,778 | 52,49 | 48,82 | 50,343 |
| 14.10.2025 | 50,328 | 52,63 | 50,305 | 52,525 |
| 15.10.2025 | 52,523 | 53,605 | 51,205 | 53,432 |
| 16.10.2025 | 53,43 | 53,765 | 49,66 | 50,104 |
| 19.10.2025 | 50,725 | 51,825 | 50,09 | 51,4 |
| 20.10.2025 | 51,4 | 51,615 | 47,145 | 48,16 |
| 21.10.2025 | 48,16 | 48,65 | 46,82 | 48,18 |
| 22.10.2025 | 48,18 | 49,215 | 47,675 | 48,645 |
| 23.10.2025 | 48,623 | 48,765 | 47,385 | 48,586 |
| 26.10.2025 | 48,3 | 48,595 | 46,07 | 46,83 |
| 27.10.2025 | 46,838 | 47,375 | 45,52 | 47,143 |
| 28.10.2025 | 47,138 | 48,5 | 46,928 | 47,275 |
| 29.10.2025 | 47,22 | 48,835 | 47,095 | 48,737 |
| 30.10.2025 | 48,77 | 48,985 | 47,98 | 48,268 |
| 31.10.2025 | 48,77 | 48,985 | 47,98 | 48,371 |
| 02.11.2025 | 48,04 | 48,83 | 47,765 | 48,035 |
| 03.11.2025 | 47,91 | 47,96 | 46,66 | 46,915 |
| 04.11.2025 | 47,291 | 48,115 | 46,57 | 47,975 |
| 05.11.2025 | 47,86 | 48,61 | 47,415 | 47,843 |
| 06.11.2025 | 47,843 | 48,73 | 47,78 | 48,285 |
| 07.11.2025 | 47,843 | 48,73 | 47,78 | 48,143 |
| 09.11.2025 | 48,273 | 50,475 | 48,25 | 50,37 |
| 10.11.2025 | 50,438 | 51,123 | 50,155 | 51,085 |
| 11.11.2025 | 51,093 | 53,625 | 50,765 | 53,27 |
| 12.11.2025 | 53,23 | 54,395 | 52,005 | 52,228 |
| 13.11.2025 | 52,222 | 53,375 | 49,87 | 50,55 |
| 14.11.2025 | 52,222 | 53,375 | 49,86 | 50,686 |
| 16.11.2025 | 50,438 | 51,1 | 49,355 | 49,97 |
| 17.11.2025 | 50,033 | 51,035 | 49,115 | 50,655 |
| 18.11.2025 | 50,54 | 52,24 | 50,16 | 50,94 |
| 19.11.2025 | 51,065 | 51,57 | 49,928 | 50,27 |
| 20.11.2025 | 50,355 | 50,553 | 48,06 | 49,682 |
| 21.11.2025 | 50,355 | 50,555 | 48,05 | 49,913 |
| 23.11.2025 | 49,725 | 51,198 | 49,383 | 51,173 |
| 24.11.2025 | 51,155 | 51,505 | 50,333 | 51,07 |
| 25.11.2025 | 51,08 | 53,095 | 50,933 | 52,99 |
| 26.11.2025 | 53,073 | 53,695 | 52,55 | 53,165 |
| 27.11.2025 | 52,713 | 56,473 | 52,713 | 56,388 |
| 28.11.2025 | 52,713 | 56,775 | 52,83 | 56,711 |
| 30.11.2025 | 56,14 | 59,435 | 56,645 | 58,432 |
| 01.12.2025 | 58,45 | 59,315 | 57,24 | 59,237 |
| 02.12.2025 | 59,163 | 59,645 | 58,213 | 58,915 |
| 03.12.2025 | 58,93 | 59,22 | 56,908 | 57,52 |
| 04.12.2025 | 57,53 | 59,895 | 57,33 | 58,878 |
| 05.12.2025 | 57,53 | 59,9 | 57,32 | 59,053 |
| 07.12.2025 | 58,77 | 59,065 | 57,923 | 58,475 |
| 08.12.2025 | 58,493 | 61,265 | 58,005 | 61,243 |
| 09.12.2025 | 61,16 | 62,37 | 60,58 | 62,188 |
| 10.12.2025 | 62,193 | 64,7 | 61,78 | 63,972 |
| 11.12.2025 | 63,975 | 65,085 | 61,025 | 62,05 |
| 12.12.2025 | 63,975 | 65,085 | 61,015 | 62,007 |
| 14.12.2025 | 61,705 | 64,25 | 61,705 | 64,075 |
| 15.12.2025 | 64,13 | 64,192 | 62,14 | 63,76 |
| 16.12.2025 | 63,81 | 67,173 | 63,728 | 66,68 |
| 17.12.2025 | 66,485 | 66,82 | 64,69 | 65,39 |
| 18.12.2025 | 65,45 | 67,67 | 64,485 | 67,425 |
| 19.12.2025 | 65,45 | 67,68 | 64,465 | 67,489 |
| 21.12.2025 | 67,55 | 69,515 | 67,47 | 68,855 |
| 22.12.2025 | 69,085 | 71,79 | 68,89 | 71,62 |
| 23.12.2025 | 71,61 | 72,75 | 70,173 | 71,875 |
| 24.12.2025 | 71,685 | 71,875 | 71,685 | 71,875 |
| 25.12.2025 | 71,955 | 78,935 | 71,955 | 78,775 |
| 26.12.2025 | 71,955 | 79,7 | 72,72 | 77,196 |
| 28.12.2025 | 80,6 | 82,615 | 70,23 | 72,27 |
| 29.12.2025 | 71,64 | 78,045 | 70,695 | 75,94 |
| 30.12.2025 | 76,048 | 76,26 | 69,29 | 70,397 |
| 31.12.2025 | 70,896 | 70,98 | 70,896 | 70,896 |