SILVER:CFD
Gümüş Vadeli
16:00:38
65.393 $
-0.927 (%-1.40)
Önceki Kapanış: 66.319
Düşük₺63.355
Yüksek₺65.94
Piyasa Verileri
Spot Piyasa
A:65.38
S:65.405
Önceki haftaya göre (WoW)
-3.79%
Önceki aya göre (MoM)
-14.15%
Yılbaşından bugüne (YTD)
-7.11%
Önceki yıla göre (YoY)
+77.89%
SILVER:CFD: Gümüş Vadeli Arşiv
2018 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 14,5307
KAPANIŞ 14,5379
En Düşük
DÜŞÜK 13,86
En Yüksek
YÜKSEK 15,572
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 14.08.2018 | 15,053 | 15,07 | 14,35 | 14,425 |
| 15.08.2018 | 14,454 | 14,825 | 14,32 | 14,64 |
| 16.08.2018 | 14,713 | 14,8 | 14,575 | 14,775 |
| 19.08.2018 | 14,631 | 14,83 | 14,63 | 14,735 |
| 20.08.2018 | 14,67 | 14,83 | 14,705 | 14,765 |
| 21.08.2018 | 14,765 | 14,86 | 14,67 | 14,74 |
| 22.08.2018 | 14,75 | 14,75 | 14,455 | 14,465 |
| 23.08.2018 | 14,542 | 14,85 | 14,45 | 14,785 |
| 26.08.2018 | 14,794 | 14,885 | 14,715 | 14,86 |
| 27.08.2018 | 14,86 | 14,95 | 14,61 | 14,645 |
| 28.08.2018 | 14,774 | 14,725 | 14,585 | 14,695 |
| 29.08.2018 | 14,695 | 14,71 | 14,43 | 14,455 |
| 30.08.2018 | 14,594 | 14,755 | 14,525 | 14,575 |
| 02.09.2018 | 14,48 | 14,59 | 14,43 | 14,525 |
| 03.09.2018 | 14,557 | 14,55 | 14,04 | 14,185 |
| 04.09.2018 | 14,18 | 14,265 | 14,125 | 14,22 |
| 05.09.2018 | 14,22 | 14,34 | 14,145 | 14,18 |
| 06.09.2018 | 14,18 | 14,29 | 14,105 | 14,215 |
| 09.09.2018 | 14,17 | 14,285 | 14,11 | 14,21 |
| 10.09.2018 | 14,181 | 14,265 | 13,965 | 14,17 |
| 11.09.2018 | 14,153 | 14,315 | 14,105 | 14,285 |
| 12.09.2018 | 14,293 | 14,39 | 14,195 | 14,2 |
| 13.09.2018 | 14,244 | 14,315 | 14,07 | 14,085 |
| 16.09.2018 | 14,142 | 14,285 | 14,07 | 14,215 |
| 17.09.2018 | 14,223 | 14,265 | 14,105 | 14,18 |
| 18.09.2018 | 14,185 | 14,375 | 14,175 | 14,275 |
| 19.09.2018 | 14,28 | 14,385 | 14,21 | 14,355 |
| 20.09.2018 | 14,305 | 14,465 | 14,18 | 14,31 |
| 23.09.2018 | 14,359 | 14,42 | 14,22 | 14,285 |
| 24.09.2018 | 14,341 | 14,595 | 14,25 | 14,49 |
| 25.09.2018 | 14,493 | 14,545 | 14,345 | 14,355 |
| 26.09.2018 | 14,493 | 14,48 | 14,2 | 14,275 |
| 27.09.2018 | 14,29 | 14,755 | 14,26 | 14,69 |
| 30.09.2018 | 14,712 | 14,72 | 14,395 | 14,52 |
| 01.10.2018 | 14,507 | 14,95 | 14,47 | 14,72 |
| 02.10.2018 | 14,693 | 14,855 | 14,65 | 14,665 |
| 03.10.2018 | 14,67 | 14,795 | 14,56 | 14,62 |
| 04.10.2018 | 14,59 | 14,75 | 14,54 | 14,68 |
| 07.10.2018 | 14,649 | 14,695 | 14,285 | 14,4 |
| 08.10.2018 | 14,329 | 14,47 | 14,29 | 14,41 |
| 09.10.2018 | 14,4 | 14,455 | 14,265 | 14,315 |
| 10.10.2018 | 14,326 | 14,65 | 14,275 | 14,61 |
| 11.10.2018 | 14,606 | 14,735 | 14,54 | 14,63 |
| 14.10.2018 | 14,635 | 14,805 | 14,62 | 14,715 |
| 15.10.2018 | 14,727 | 14,88 | 14,645 | 14,685 |
| 16.10.2018 | 14,701 | 14,75 | 14,615 | 14,63 |
| 17.10.2018 | 14,663 | 14,675 | 14,47 | 14,59 |
| 18.10.2018 | 14,604 | 14,74 | 14,58 | 14,65 |
| 21.10.2018 | 14,656 | 14,715 | 14,54 | 14,58 |
| 22.10.2018 | 14,656 | 14,835 | 14,54 | 14,755 |
| 23.10.2018 | 14,656 | 14,83 | 14,67 | 14,7 |
| 24.10.2018 | 14,611 | 14,8 | 14,61 | 14,66 |
| 25.10.2018 | 14,611 | 14,795 | 14,595 | 14,705 |
| 28.10.2018 | 14,611 | 14,78 | 14,425 | 14,46 |
| 29.10.2018 | 14,611 | 14,53 | 14,375 | 14,47 |
| 30.10.2018 | 14,403 | 14,49 | 14,24 | 14,245 |
| 31.10.2018 | 14,229 | 14,83 | 14,245 | 14,75 |
| 01.11.2018 | 14,229 | 14,92 | 14,655 | 14,745 |
| 04.11.2018 | 14,756 | 14,775 | 14,595 | 14,64 |
| 05.11.2018 | 14,647 | 14,715 | 14,48 | 14,515 |
| 06.11.2018 | 14,458 | 14,725 | 14,475 | 14,555 |
| 07.11.2018 | 14,528 | 14,575 | 14,365 | 14,415 |
| 08.11.2018 | 14,528 | 14,425 | 14,08 | 14,145 |
| 11.11.2018 | 14,528 | 14,18 | 13,975 | 13,985 |
| 12.11.2018 | 13,974 | 14,095 | 13,925 | 13,96 |
| 13.11.2018 | 13,952 | 14,17 | 13,86 | 14,12 |
| 14.11.2018 | 13,952 | 14,325 | 14,07 | 14,275 |
| 15.11.2018 | 13,952 | 14,4 | 14,215 | 14,395 |
| 18.11.2018 | 14,382 | 14,42 | 14,325 | 14,395 |
| 19.11.2018 | 14,403 | 14,475 | 14,215 | 14,3 |
| 20.11.2018 | 14,269 | 14,54 | 14,26 | 14,47 |
| 21.11.2018 | 14,502 | 14,52 | 14,435 | 14,465 |
| 22.11.2018 | 14,502 | 14,485 | 14,165 | 14,26 |
| 25.11.2018 | 14,367 | 14,54 | 14,325 | 14,36 |
| 26.11.2018 | 14,343 | 14,405 | 14,19 | 14,235 |
| 27.11.2018 | 14,221 | 14,49 | 14,205 | 14,4 |
| 28.11.2018 | 14,455 | 14,47 | 14,34 | 14,38 |
| 29.11.2018 | 14,402 | 14,41 | 14,115 | 14,25 |
| 02.12.2018 | 14,217 | 14,645 | 14,28 | 14,445 |
| 03.12.2018 | 14,499 | 14,742 | 14,455 | 14,598 |
| 04.12.2018 | 14,64 | 14,62 | 14,492 | 14,572 |
| 05.12.2018 | 14,582 | 14,588 | 14,418 | 14,55 |
| 06.12.2018 | 14,509 | 14,735 | 14,512 | 14,717 |
| 09.12.2018 | 14,696 | 14,735 | 14,568 | 14,615 |
| 10.12.2018 | 14,605 | 14,82 | 14,605 | 14,648 |
| 11.12.2018 | 14,628 | 14,893 | 14,63 | 14,835 |
| 12.12.2018 | 14,851 | 14,898 | 14,768 | 14,857 |
| 13.12.2018 | 14,855 | 14,845 | 14,56 | 14,655 |
| 25.12.2018 | 14,835 | 15,25 | 14,787 | 15,105 |
| 26.12.2018 | 15,1 | 15,332 | 15,005 | 15,3 |
| 27.12.2018 | 15,29 | 15,46 | 15,285 | 15,435 |
| 28.12.2018 | 15,29 | 15,46 | 15,285 | 15,445 |
| 30.12.2018 | 15,457 | 15,572 | 15,387 | 15,535 |
| 31.12.2018 | 15,56 | 15,56 | 15,56 | 15,56 |