XAGAUD
Gümüş Avustralya Doları
16:05:28
92.948 A$
-0.713 (%-0.76)
Önceki Kapanış: 93.661·
Volatilite: 3.570
Düşük₺90.522
Yüksek₺93.757
Piyasa Verileri
Spot Piyasa
A:92.884
S:93.013
Önceki haftaya göre (WoW)
-3.66%
Önceki aya göre (MoM)
-11.29%
Yılbaşından bugüne (YTD)
-12.73%
Önceki yıla göre (YoY)
+64.62%
XAGAUD: Gümüş Avustralya Doları Arşiv
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 23,3456
KAPANIŞ 23,3576
En Düşük
DÜŞÜK 20,619
En Yüksek
YÜKSEK 28,945
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2019 | 21,987 | 22,3 | 21,787 | 22,168 |
| 02.01.2019 | 22,17 | 22,744 | 22,148 | 22,468 |
| 03.01.2019 | 22,469 | 22,6835 | 21,978 | 22,043 |
| 06.01.2019 | 22,055 | 22,196 | 21,855 | 21,9035 |
| 07.01.2019 | 21,9025 | 21,9895 | 21,743 | 21,9345 |
| 08.01.2019 | 21,935 | 21,9835 | 21,7625 | 21,9315 |
| 09.01.2019 | 21,9325 | 21,9865 | 21,645 | 21,645 |
| 10.01.2019 | 21,646 | 21,8265 | 21,632 | 21,6555 |
| 13.01.2019 | 21,629 | 21,764 | 21,6135 | 21,7245 |
| 14.01.2019 | 21,7245 | 21,7935 | 21,5805 | 21,623 |
| 15.01.2019 | 21,6265 | 21,7775 | 21,604 | 21,734 |
| 16.01.2019 | 21,7355 | 21,7955 | 21,505 | 21,5775 |
| 17.01.2019 | 21,5775 | 21,6755 | 21,3665 | 21,3885 |
| 20.01.2019 | 21,3985 | 21,472 | 21,2505 | 21,327 |
| 21.01.2019 | 21,341 | 21,5725 | 21,2695 | 21,535 |
| 22.01.2019 | 21,541 | 21,64 | 21,4085 | 21,5015 |
| 23.01.2019 | 21,503 | 21,646 | 21,4645 | 21,6015 |
| 24.01.2019 | 21,6035 | 21,903 | 21,57 | 21,893 |
| 27.01.2019 | 21,9525 | 22,006 | 21,7825 | 21,99 |
| 28.01.2019 | 21,995 | 22,245 | 21,9415 | 22,13 |
| 29.01.2019 | 22,1455 | 22,2115 | 22,014 | 22,1515 |
| 30.01.2019 | 22,149 | 22,2385 | 22,0115 | 22,085 |
| 31.01.2019 | 22,0875 | 22,1345 | 21,9045 | 21,954 |
| 03.02.2019 | 21,9525 | 22,0555 | 21,7245 | 21,96 |
| 04.02.2019 | 21,9555 | 22,07 | 21,8315 | 21,9215 |
| 05.02.2019 | 21,921 | 22,215 | 21,8645 | 22,017 |
| 06.02.2019 | 22,0185 | 22,1985 | 21,9975 | 22,1525 |
| 07.02.2019 | 22,1515 | 22,384 | 22,095 | 22,339 |
| 10.02.2019 | 22,333 | 22,345 | 22,1425 | 22,242 |
| 11.02.2019 | 22,238 | 22,354 | 22,092 | 22,1335 |
| 12.02.2019 | 22,134 | 22,2235 | 21,9205 | 21,9355 |
| 13.02.2019 | 21,9345 | 22,0345 | 21,8065 | 22,006 |
| 14.02.2019 | 22,0105 | 22,1465 | 21,9065 | 22,104 |
| 17.02.2019 | 22,1035 | 22,2105 | 22,037 | 22,175 |
| 18.02.2019 | 22,1745 | 22,3715 | 22,1165 | 22,323 |
| 19.02.2019 | 22,32 | 22,59 | 22,254 | 22,4375 |
| 20.02.2019 | 22,436 | 22,5785 | 22,2685 | 22,282 |
| 21.02.2019 | 22,282 | 22,398 | 22,258 | 22,31 |
| 24.02.2019 | 22,3225 | 22,392 | 22,1015 | 22,1675 |
| 25.02.2019 | 22,167 | 22,2885 | 22,084 | 22,1565 |
| 26.02.2019 | 22,157 | 22,5505 | 21,9925 | 22,05 |
| 27.02.2019 | 22,049 | 22,1735 | 21,9455 | 21,996 |
| 28.02.2019 | 21,991 | 22,0535 | 21,3845 | 21,4 |
| 03.03.2019 | 21,422 | 21,5725 | 21,253 | 21,278 |
| 04.03.2019 | 21,2905 | 21,452 | 21,243 | 21,3665 |
| 05.03.2019 | 21,3705 | 21,567 | 21,3375 | 21,471 |
| 06.03.2019 | 21,4655 | 21,501 | 21,2835 | 21,436 |
| 07.03.2019 | 21,424 | 21,818 | 21,397 | 21,794 |
| 10.03.2019 | 21,7865 | 21,851 | 21,553 | 21,6655 |
| 11.03.2019 | 21,668 | 21,8615 | 21,6195 | 21,809 |
| 12.03.2019 | 21,802 | 22,013 | 21,759 | 21,7695 |
| 13.03.2019 | 21,764 | 21,8405 | 21,448 | 21,498 |
| 14.03.2019 | 21,4805 | 21,753 | 21,431 | 21,583 |
| 17.03.2019 | 21,5735 | 21,7325 | 21,454 | 21,604 |
| 18.03.2019 | 21,604 | 21,7555 | 21,5815 | 21,688 |
| 19.03.2019 | 21,6975 | 21,784 | 21,5475 | 21,7315 |
| 20.03.2019 | 21,7425 | 21,8875 | 21,6525 | 21,744 |
| 21.03.2019 | 21,7535 | 21,892 | 21,6475 | 21,809 |
| 24.03.2019 | 21,8 | 21,927 | 21,7345 | 21,8435 |
| 25.03.2019 | 21,8355 | 21,888 | 21,5755 | 21,632 |
| 26.03.2019 | 21,6315 | 21,794 | 21,5425 | 21,585 |
| 27.03.2019 | 21,5845 | 21,624 | 21,157 | 21,2225 |
| 28.03.2019 | 21,233 | 21,4345 | 21,1175 | 21,3355 |
| 31.03.2019 | 21,3225 | 21,357 | 21,1525 | 21,253 |
| 01.04.2019 | 21,265 | 21,4105 | 21,1275 | 21,3675 |
| 02.04.2019 | 21,359 | 21,4465 | 21,125 | 21,2835 |
| 03.04.2019 | 21,2905 | 21,348 | 20,99 | 21,2725 |
| 04.04.2019 | 21,2795 | 21,4095 | 21,193 | 21,262 |
| 07.04.2019 | 21,261 | 21,52 | 21,2525 | 21,3875 |
| 08.04.2019 | 21,389 | 21,471 | 21,3045 | 21,366 |
| 09.04.2019 | 21,3585 | 21,398 | 21,2225 | 21,227 |
| 10.04.2019 | 21,2285 | 21,3075 | 20,928 | 21,026 |
| 11.04.2019 | 21,009 | 21,0685 | 20,8665 | 20,8845 |
| 14.04.2019 | 20,879 | 20,952 | 20,6985 | 20,9095 |
| 15.04.2019 | 20,903 | 21,008 | 20,772 | 20,894 |
| 16.04.2019 | 20,9025 | 20,982 | 20,8205 | 20,8865 |
| 17.04.2019 | 20,878 | 21,016 | 20,7915 | 21,004 |
| 18.04.2019 | 21,005 | 21,005 | 20,9775 | 20,9875 |
| 21.04.2019 | 20,988 | 21,138 | 20,971 | 21,04 |
| 22.04.2019 | 21,038 | 21,111 | 20,77 | 20,896 |
| 23.04.2019 | 20,907 | 21,366 | 20,867 | 21,313 |
| 24.04.2019 | 21,319 | 21,434 | 21,21 | 21,304 |
| 25.04.2019 | 21,302 | 21,429 | 21,224 | 21,425 |
| 28.04.2019 | 21,424 | 21,427 | 21,088 | 21,135 |
| 29.04.2019 | 21,137 | 21,304 | 21,031 | 21,193 |
| 30.04.2019 | 21,197 | 21,234 | 20,826 | 20,918 |
| 01.05.2019 | 20,917 | 20,977 | 20,791 | 20,891 |
| 02.05.2019 | 20,889 | 21,34 | 20,865 | 21,267 |
| 05.05.2019 | 21,299 | 21,441 | 21,13 | 21,282 |
| 06.05.2019 | 21,283 | 21,37 | 21,095 | 21,265 |
| 07.05.2019 | 21,273 | 21,374 | 21,179 | 21,249 |
| 08.05.2019 | 21,251 | 21,33 | 21,087 | 21,12 |
| 09.05.2019 | 21,125 | 21,198 | 21,049 | 21,118 |
| 12.05.2019 | 21,101 | 21,312 | 20,98 | 21,262 |
| 13.05.2019 | 21,261 | 21,407 | 21,216 | 21,312 |
| 14.05.2019 | 21,293 | 21,474 | 21,284 | 21,363 |
| 15.05.2019 | 21,368 | 21,442 | 21,048 | 21,124 |
| 16.05.2019 | 21,115 | 21,148 | 20,94 | 20,984 |
| 19.05.2019 | 20,954 | 20,985 | 20,767 | 20,939 |
| 20.05.2019 | 20,951 | 21,053 | 20,854 | 20,991 |
| 21.05.2019 | 21,001 | 21,089 | 20,919 | 20,986 |
| 22.05.2019 | 20,983 | 21,259 | 20,958 | 21,144 |
| 23.05.2019 | 21,142 | 21,205 | 20,987 | 21,022 |
| 26.05.2019 | 21,021 | 21,132 | 20,987 | 21,096 |
| 27.05.2019 | 21,089 | 21,11 | 20,619 | 20,74 |
| 28.05.2019 | 20,722 | 20,943 | 20,702 | 20,832 |
| 29.05.2019 | 20,831 | 21,109 | 20,725 | 21,01 |
| 30.05.2019 | 21,003 | 21,167 | 20,941 | 21,005 |
| 02.06.2019 | 21,019 | 21,264 | 20,992 | 21,187 |
| 03.06.2019 | 21,194 | 21,274 | 21,026 | 21,174 |
| 04.06.2019 | 21,168 | 21,488 | 21,106 | 21,246 |
| 05.06.2019 | 21,255 | 21,482 | 21,178 | 21,354 |
| 06.06.2019 | 21,362 | 21,6 | 21,291 | 21,45 |
| 09.06.2019 | 21,451 | 21,463 | 21,038 | 21,106 |
| 10.06.2019 | 21,118 | 21,284 | 21,067 | 21,178 |
| 11.06.2019 | 21,175 | 21,402 | 21,162 | 21,327 |
| 12.06.2019 | 21,325 | 21,605 | 21,264 | 21,554 |
| 13.06.2019 | 21,568 | 21,923 | 21,535 | 21,642 |
| 16.06.2019 | 21,635 | 21,719 | 21,49 | 21,642 |
| 17.06.2019 | 21,654 | 21,95 | 21,597 | 21,828 |
| 18.06.2019 | 21,824 | 22,06 | 21,699 | 22,028 |
| 19.06.2019 | 22,026 | 22,418 | 21,95 | 22,28 |
| 20.06.2019 | 22,282 | 22,433 | 21,918 | 22,161 |
| 23.06.2019 | 22,162 | 22,274 | 22,007 | 22,173 |
| 24.06.2019 | 22,172 | 22,286 | 21,997 | 22,081 |
| 25.06.2019 | 22,08 | 22,095 | 21,762 | 21,85 |
| 26.06.2019 | 21,86 | 21,92 | 21,661 | 21,773 |
| 27.06.2019 | 21,771 | 21,924 | 21,688 | 21,808 |
| 30.06.2019 | 21,795 | 21,969 | 21,517 | 21,74 |
| 01.07.2019 | 21,749 | 21,923 | 21,509 | 21,896 |
| 02.07.2019 | 21,894 | 22,119 | 21,668 | 21,785 |
| 03.07.2019 | 21,781 | 21,818 | 21,664 | 21,776 |
| 04.07.2019 | 21,766 | 21,85 | 21,397 | 21,513 |
| 07.07.2019 | 21,495 | 21,657 | 21,425 | 21,576 |
| 08.07.2019 | 21,577 | 21,85 | 21,488 | 21,812 |
| 09.07.2019 | 21,811 | 21,975 | 21,718 | 21,907 |
| 10.07.2019 | 21,906 | 22,002 | 21,642 | 21,671 |
| 11.07.2019 | 21,688 | 21,731 | 21,549 | 21,683 |
| 14.07.2019 | 21,695 | 21,91 | 21,564 | 21,852 |
| 15.07.2019 | 21,844 | 22,356 | 21,753 | 22,199 |
| 16.07.2019 | 22,17 | 22,808 | 22,105 | 22,764 |
| 17.07.2019 | 22,772 | 23,134 | 22,69 | 23,107 |
| 18.07.2019 | 23,115 | 23,488 | 22,821 | 23,014 |
| 21.07.2019 | 23,016 | 23,366 | 22,97 | 23,254 |
| 22.07.2019 | 23,256 | 23,604 | 23,024 | 23,424 |
| 23.07.2019 | 23,419 | 23,848 | 23,313 | 23,805 |
| 24.07.2019 | 23,792 | 23,903 | 23,514 | 23,612 |
| 25.07.2019 | 23,611 | 23,858 | 23,534 | 23,719 |
| 28.07.2019 | 23,722 | 23,882 | 23,645 | 23,847 |
| 29.07.2019 | 23,854 | 24,164 | 23,756 | 24,113 |
| 30.07.2019 | 24,106 | 24,125 | 23,669 | 23,765 |
| 31.07.2019 | 23,76 | 24,104 | 23,287 | 24,017 |
| 01.08.2019 | 24,018 | 24,067 | 23,682 | 23,829 |
| 04.08.2019 | 23,84 | 24,469 | 23,808 | 24,273 |
| 05.08.2019 | 24,259 | 24,432 | 24,089 | 24,327 |
| 06.08.2019 | 24,334 | 25,476 | 24,307 | 25,317 |
| 07.08.2019 | 25,318 | 25,399 | 24,757 | 24,895 |
| 08.08.2019 | 24,894 | 25,168 | 24,764 | 25,023 |
| 11.08.2019 | 25,021 | 25,427 | 24,798 | 25,28 |
| 12.08.2019 | 25,277 | 25,899 | 24,656 | 24,959 |
| 13.08.2019 | 24,949 | 25,702 | 24,834 | 25,513 |
| 14.08.2019 | 25,521 | 25,712 | 25,241 | 25,474 |
| 15.08.2019 | 25,478 | 25,574 | 25,144 | 25,248 |
| 18.08.2019 | 25,24 | 25,287 | 24,862 | 24,954 |
| 19.08.2019 | 24,945 | 25,367 | 24,889 | 25,337 |
| 20.08.2019 | 25,32 | 25,345 | 25,055 | 25,233 |
| 21.08.2019 | 25,236 | 25,343 | 25,051 | 25,229 |
| 22.08.2019 | 25,232 | 25,911 | 25,132 | 25,784 |
| 25.08.2019 | 25,802 | 26,483 | 25,802 | 26,083 |
| 26.08.2019 | 26,079 | 26,981 | 26,023 | 26,954 |
| 27.08.2019 | 26,949 | 27,445 | 26,793 | 27,281 |
| 28.08.2019 | 27,282 | 27,738 | 26,819 | 27,153 |
| 29.08.2019 | 27,165 | 27,486 | 26,891 | 27,256 |
| 01.09.2019 | 27,261 | 27,631 | 27,146 | 27,469 |
| 02.09.2019 | 27,485 | 28,523 | 27,346 | 28,513 |
| 03.09.2019 | 28,508 | 28,945 | 28,292 | 28,823 |
| 04.09.2019 | 28,826 | 28,853 | 27,119 | 27,368 |
| 05.09.2019 | 27,387 | 27,513 | 26,247 | 26,538 |
| 08.09.2019 | 26,555 | 26,762 | 26,15 | 26,229 |
| 09.09.2019 | 26,241 | 26,521 | 25,893 | 26,237 |
| 10.09.2019 | 26,239 | 26,547 | 26,082 | 26,404 |
| 11.09.2019 | 26,406 | 26,865 | 26,195 | 26,356 |
| 12.09.2019 | 26,368 | 26,469 | 25,282 | 25,355 |
| 15.09.2019 | 25,521 | 26,226 | 25,521 | 26,001 |
| 16.09.2019 | 26,016 | 26,36 | 25,899 | 26,253 |
| 17.09.2019 | 26,254 | 26,331 | 25,718 | 25,997 |
| 18.09.2019 | 26,001 | 26,384 | 25,835 | 26,183 |
| 19.09.2019 | 26,179 | 26,593 | 26,141 | 26,593 |
| 22.09.2019 | 26,579 | 27,621 | 26,501 | 27,532 |
| 23.09.2019 | 27,53 | 27,662 | 26,866 | 27,361 |
| 24.09.2019 | 27,36 | 27,519 | 26,396 | 26,528 |
| 25.09.2019 | 26,537 | 26,749 | 26,188 | 26,408 |
| 26.09.2019 | 26,402 | 26,519 | 25,596 | 25,934 |
| 29.09.2019 | 25,932 | 26,044 | 25,078 | 25,184 |
| 30.09.2019 | 25,186 | 25,86 | 25,062 | 25,714 |
| 01.10.2019 | 25,709 | 26,379 | 25,61 | 26,187 |
| 02.10.2019 | 26,185 | 26,445 | 25,994 | 26,039 |
| 03.10.2019 | 26,042 | 26,151 | 25,609 | 25,92 |
| 06.10.2019 | 25,927 | 26,09 | 25,808 | 25,896 |
| 07.10.2019 | 25,904 | 26,437 | 25,662 | 26,365 |
| 08.10.2019 | 26,367 | 26,631 | 26,24 | 26,368 |
| 09.10.2019 | 26,37 | 26,672 | 25,794 | 25,883 |
| 10.10.2019 | 25,893 | 26,162 | 25,527 | 25,833 |
| 13.10.2019 | 25,836 | 26,209 | 25,7 | 26,049 |
| 14.10.2019 | 26,051 | 26,208 | 25,677 | 25,795 |
| 15.10.2019 | 25,776 | 25,969 | 25,516 | 25,735 |
| 16.10.2019 | 25,753 | 25,844 | 25,48 | 25,716 |
| 17.10.2019 | 25,71 | 25,751 | 25,45 | 25,6 |
| 20.10.2019 | 25,613 | 26 | 25,532 | 25,567 |
| 21.10.2019 | 25,565 | 25,762 | 25,384 | 25,562 |
| 22.10.2019 | 25,565 | 25,756 | 25,53 | 25,614 |
| 23.10.2019 | 25,604 | 26,16 | 25,545 | 26,124 |
| 24.10.2019 | 26,106 | 26,877 | 26,09 | 26,441 |
| 27.10.2019 | 26,434 | 26,617 | 26,051 | 26,102 |
| 28.10.2019 | 26,1 | 26,119 | 25,707 | 25,951 |
| 29.10.2019 | 25,95 | 26,169 | 25,668 | 25,876 |
| 30.10.2019 | 25,875 | 26,35 | 25,77 | 26,265 |
| 31.10.2019 | 26,263 | 26,302 | 26,009 | 26,208 |
| 03.11.2019 | 26,201 | 26,387 | 26,06 | 26,209 |
| 04.11.2019 | 26,218 | 26,279 | 25,452 | 25,551 |
| 05.11.2019 | 25,563 | 25,665 | 25,207 | 25,618 |
| 06.11.2019 | 25,62 | 25,733 | 24,617 | 24,809 |
| 07.11.2019 | 24,807 | 24,869 | 24,313 | 24,516 |
| 10.11.2019 | 24,506 | 24,709 | 24,333 | 24,604 |
| 11.11.2019 | 24,603 | 24,694 | 24,367 | 24,578 |
| 12.11.2019 | 24,575 | 24,957 | 24,488 | 24,787 |
| 13.11.2019 | 24,802 | 25,196 | 24,761 | 25,085 |
| 14.11.2019 | 25,084 | 25,115 | 24,737 | 24,864 |
| 17.11.2019 | 24,886 | 25,063 | 24,589 | 25,018 |
| 18.11.2019 | 25,017 | 25,278 | 24,863 | 25,12 |
| 19.11.2019 | 25,121 | 25,287 | 25,002 | 25,252 |
| 20.11.2019 | 25,25 | 25,311 | 25,026 | 25,23 |
| 21.11.2019 | 25,231 | 25,394 | 25,055 | 25,055 |
| 24.11.2019 | 25,058 | 25,069 | 24,808 | 24,935 |
| 25.11.2019 | 24,936 | 25,216 | 24,788 | 25,199 |
| 26.11.2019 | 25,199 | 25,216 | 24,979 | 25,012 |
| 27.11.2019 | 25,013 | 25,152 | 24,986 | 24,989 |
| 28.11.2019 | 25,006 | 25,218 | 24,924 | 25,159 |
| 01.12.2019 | 25,162 | 25,162 | 24,756 | 24,775 |
| 02.12.2019 | 24,774 | 25,161 | 24,654 | 25,085 |
| 03.12.2019 | 25,089 | 25,383 | 24,533 | 24,595 |
| 04.12.2019 | 24,594 | 24,901 | 24,581 | 24,837 |
| 05.12.2019 | 24,836 | 24,861 | 24,17 | 24,244 |
| 08.12.2019 | 24,251 | 24,448 | 24,187 | 24,301 |
| 09.12.2019 | 24,302 | 24,557 | 24,267 | 24,468 |
| 10.12.2019 | 24,465 | 24,631 | 24,309 | 24,507 |
| 11.12.2019 | 24,507 | 24,841 | 24,323 | 24,547 |
| 12.12.2019 | 24,546 | 24,727 | 24,315 | 24,673 |
| 15.12.2019 | 24,637 | 24,865 | 24,568 | 24,748 |
| 16.12.2019 | 24,749 | 24,98 | 24,729 | 24,841 |
| 17.12.2019 | 24,832 | 24,931 | 24,646 | 24,83 |
| 18.12.2019 | 24,831 | 24,884 | 24,592 | 24,795 |
| 19.12.2019 | 24,793 | 24,996 | 24,683 | 24,887 |
| 22.12.2019 | 24,9 | 25,232 | 24,874 | 25,186 |
| 23.12.2019 | 25,183 | 25,693 | 25,104 | 25,665 |
| 24.12.2019 | 25,665 | 25,665 | 25,665 | 25,665 |
| 25.12.2019 | 25,648 | 26,035 | 25,6 | 25,778 |
| 26.12.2019 | 25,783 | 25,827 | 25,426 | 25,439 |
| 29.12.2019 | 25,46 | 25,7 | 25,44 | 25,617 |
| 30.12.2019 | 25,616 | 25,911 | 25,381 | 25,466 |
| 31.12.2019 | 25,467 | 25,488 | 25,427 | 25,444 |