XAGTRY
Gümüş Ons Türk Lirası
16:03:21
3025.88 ₺
-26.08 (%-0.85)
Önceki Kapanış: 3051.96·
Volatilite: 3.94
Düşük₺2940
Yüksek₺3055.77
Piyasa Verileri
Spot Piyasa
A:3023.59
S:3028.16
Önceki haftaya göre (WoW)
-3.89%
Önceki aya göre (MoM)
-12.30%
Yılbaşından bugüne (YTD)
-0.81%
Önceki yıla göre (YoY)
+108.42%
XAGTRY: Gümüş Ons Türk Lirası Arşiv
2026 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3.538,7355
KAPANIŞ 3.535,6374
En Düşük
DÜŞÜK 2.704,77
En Yüksek
YÜKSEK 5.281,14
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2026 | 3.093,4 | 3.207,62 | 3.054,44 | 3.121,38 |
| 04.01.2026 | 3.127,4 | 3.349,98 | 3.127,4 | 3.276,86 |
| 05.01.2026 | 3.279,03 | 3.503,63 | 3.268,05 | 3.498,2 |
| 06.01.2026 | 3.498,8 | 3.562,22 | 3.287,8 | 3.369,37 |
| 07.01.2026 | 3.367,44 | 3.399,55 | 3.179,93 | 3.309,66 |
| 08.01.2026 | 3.311,17 | 3.471,83 | 3.258,6 | 3.443,05 |
| 11.01.2026 | 3.445,89 | 3.717,12 | 3.445,89 | 3.671,62 |
| 12.01.2026 | 3.671,85 | 3.845,02 | 3.600,01 | 3.740,92 |
| 13.01.2026 | 3.741,79 | 4.037,17 | 3.738,11 | 4.027,91 |
| 14.01.2026 | 4.028,12 | 4.043,48 | 3.726,04 | 3.971,28 |
| 15.01.2026 | 3.970,39 | 4.014,82 | 3.759,97 | 3.865,81 |
| 18.01.2026 | 3.882,69 | 4.095,57 | 3.882,69 | 4.080,53 |
| 19.01.2026 | 4.079,81 | 4.150,12 | 4.007,57 | 4.076,98 |
| 20.01.2026 | 4.077,22 | 4.134,07 | 3.910,98 | 4.010,84 |
| 21.01.2026 | 4.005,84 | 4.179,13 | 3.934,18 | 4.157,75 |
| 22.01.2026 | 4.159,26 | 4.447,97 | 4.154,71 | 4.444,71 |
| 25.01.2026 | 4.488,27 | 5.105,1 | 4.481,93 | 4.704,06 |
| 26.01.2026 | 4.704,69 | 4.920,95 | 4.433,87 | 4.864,85 |
| 27.01.2026 | 4.865,61 | 5.096,42 | 4.800,28 | 5.054,32 |
| 28.01.2026 | 5.054,1 | 5.281,14 | 4.654,61 | 5.058,18 |
| 29.01.2026 | 5.056,38 | 5.147,62 | 3.206,05 | 3.609,15 |
| 01.02.2026 | 3.661,98 | 3.824,74 | 3.116,21 | 3.475,94 |
| 02.02.2026 | 3.480,51 | 3.875,24 | 3.434,08 | 3.692,67 |
| 03.02.2026 | 3.694,84 | 4.012,41 | 3.623,8 | 3.805,51 |
| 04.02.2026 | 3.807,26 | 3.934,23 | 3.153,17 | 3.202,17 |
| 05.02.2026 | 3.208,69 | 3.406,33 | 2.796,64 | 3.378,54 |
| 08.02.2026 | 3.386,6 | 3.662,66 | 3.379,8 | 3.655,92 |
| 09.02.2026 | 3.656,53 | 3.657,63 | 3.490,8 | 3.533,66 |
| 10.02.2026 | 3.533,49 | 3.766,46 | 3.517,35 | 3.687,13 |
| 11.02.2026 | 3.687,17 | 3.702,79 | 3.248,72 | 3.266,61 |
| 12.02.2026 | 3.263,78 | 3.470,13 | 3.235,98 | 3.368,31 |
| 15.02.2026 | 3.377,14 | 3.422,59 | 3.264,71 | 3.348,61 |
| 16.02.2026 | 3.349,92 | 3.362,38 | 3.151,28 | 3.204,75 |
| 17.02.2026 | 3.203,88 | 3.428,19 | 3.163,88 | 3.385,47 |
| 18.02.2026 | 3.385,25 | 3.478,39 | 3.347,56 | 3.431,02 |
| 19.02.2026 | 3.431,46 | 3.708,65 | 3.397,37 | 3.705,75 |
| 22.02.2026 | 3.706,85 | 3.903,09 | 3.706,85 | 3.897,81 |
| 23.02.2026 | 3.896,93 | 3.898,99 | 3.726,74 | 3.827,49 |
| 24.02.2026 | 3.828,04 | 4.004,17 | 3.798,16 | 3.877,45 |
| 25.02.2026 | 3.873,7 | 3.962,11 | 3.741,42 | 3.898,87 |
| 26.02.2026 | 3.899,08 | 4.137,99 | 3.863,15 | 4.122,71 |
| 01.03.2026 | 4.161,15 | 4.238,06 | 3.803,59 | 3.957,2 |
| 02.03.2026 | 3.959,83 | 4.015,57 | 3.432,64 | 3.625,91 |
| 03.03.2026 | 3.624,38 | 3.815,73 | 3.594,94 | 3.656 |
| 04.03.2026 | 3.657,33 | 3.763,58 | 3.547,01 | 3.609,74 |
| 05.03.2026 | 3.610,3 | 3.743,8 | 3.602,06 | 3.695,79 |
| 08.03.2026 | 3.708,99 | 3.832,97 | 3.514,46 | 3.832,16 |
| 09.03.2026 | 3.833,98 | 3.966,43 | 3.818,17 | 3.890,74 |
| 10.03.2026 | 3.892,04 | 3.943,24 | 3.724,96 | 3.780,04 |
| 11.03.2026 | 3.783,54 | 3.857,63 | 3.662,76 | 3.699,18 |
| 12.03.2026 | 3.701,91 | 3.775,97 | 3.511,42 | 3.561,99 |
| 15.03.2026 | 3.562,65 | 3.606,69 | 3.410,95 | 3.565,77 |
| 16.03.2026 | 3.567,02 | 3.647,83 | 3.462,9 | 3.504,36 |
| 17.03.2026 | 3.517,22 | 3.545,4 | 3.316,07 | 3.331,1 |
| 18.03.2026 | 3.332,12 | 3.398,54 | 2.906,09 | 3.225,2 |
| 19.03.2026 | 3.203,53 | 3.302,98 | 2.999,39 | 3.002,71 |
| 22.03.2026 | 3.005,15 | 3.135,77 | 2.704,77 | 3.063,46 |
| 23.03.2026 | 3.070,24 | 3.160,2 | 2.927,54 | 3.158,58 |
| 24.03.2026 | 3.160,16 | 3.306,06 | 3.144,8 | 3.159,31 |
| 25.03.2026 | 3.163,87 | 3.203,49 | 2.959,85 | 3.017,86 |
| 26.03.2026 | 3.032,62 | 3.183,76 | 2.999,42 | 3.096,81 |
| 29.03.2026 | 3.098,02 | 3.189,82 | 3.010,72 | 3.114,97 |
| 30.03.2026 | 3.116,54 | 3.349,13 | 3.069,89 | 3.339,08 |
| 31.03.2026 | 3.342,36 | 3.386,24 | 3.281,69 | 3.339,52 |
| 01.04.2026 | 3.340,07 | 3.379,71 | 3.095,97 | 3.246,25 |
| 02.04.2026 | 3.252,9 | 3.254,54 | 3.252,9 | 3.253,22 |
| 05.04.2026 | 3.240,53 | 3.280,85 | 3.180,58 | 3.243,13 |
| 06.04.2026 | 3.246,01 | 3.268,15 | 3.115,28 | 3.255,46 |
| 07.04.2026 | 3.254,53 | 3.457,65 | 3.254,11 | 3.298,4 |
| 08.04.2026 | 3.302,69 | 3.413,42 | 3.243,52 | 3.357,49 |
| 09.04.2026 | 3.371,08 | 3.432,16 | 3.344,09 | 3.386,68 |
| 12.04.2026 | 3.366,19 | 3.391,85 | 3.252,13 | 3.377,63 |
| 13.04.2026 | 3.378,96 | 3.563,11 | 3.370,44 | 3.557,13 |
| 14.04.2026 | 3.553,06 | 3.623,67 | 3.503,91 | 3.532,84 |
| 15.04.2026 | 3.534,48 | 3.618,43 | 3.494,8 | 3.509,62 |
| 16.04.2026 | 3.519,95 | 3.724,91 | 3.490,47 | 3.622,01 |
| 19.04.2026 | 3.616,03 | 3.619,13 | 3.527,31 | 3.577,04 |
| 20.04.2026 | 3.577,14 | 3.598,64 | 3.384,38 | 3.438,86 |
| 21.04.2026 | 3.446,84 | 3.534,23 | 3.444,33 | 3.490,06 |
| 22.04.2026 | 3.492,13 | 3.518,87 | 3.335,36 | 3.388,93 |
| 23.04.2026 | 3.392,25 | 3.450,76 | 3.330,72 | 3.405,65 |
| 26.04.2026 | 3.405,29 | 3.448,36 | 3.361,89 | 3.399,09 |
| 27.04.2026 | 3.399,8 | 3.429,72 | 3.245,97 | 3.292,28 |
| 28.04.2026 | 3.292,42 | 3.332,86 | 3.195,21 | 3.217,74 |
| 29.04.2026 | 3.226,12 | 3.339,86 | 3.218,48 | 3.332,27 |
| 30.04.2026 | 3.327,98 | 3.475,76 | 3.298,06 | 3.404,22 |
| 03.05.2026 | 3.405,59 | 3.433,28 | 3.266,29 | 3.286,65 |
| 04.05.2026 | 3.286,37 | 3.354,17 | 3.273,95 | 3.293,96 |
| 05.05.2026 | 3.295,02 | 3.518,65 | 3.286,67 | 3.497,94 |
| 06.05.2026 | 3.498,42 | 3.715,58 | 3.482,9 | 3.546,46 |
| 07.05.2026 | 3.555,12 | 3.700,23 | 3.547,65 | 3.644,36 |
| 10.05.2026 | 3.627,73 | 3.911,44 | 3.589,24 | 3.904,99 |
| 11.05.2026 | 3.905,96 | 3.958,18 | 3.771,58 | 3.928,87 |
| 12.05.2026 | 3.925,72 | 4.057,12 | 3.889,98 | 3.974,79 |
| 13.05.2026 | 3.976,2 | 4.017,66 | 3.776,73 | 3.792,03 |
| 14.05.2026 | 3.798,86 | 3.817,75 | 3.448,4 | 3.457,52 |
| 17.05.2026 | 3.450,06 | 3.563,15 | 3.366,05 | 3.540,04 |
| 18.05.2026 | 3.539,91 | 3.595,87 | 3.333,48 | 3.358,28 |
| 19.05.2026 | 3.366 | 3.492,28 | 3.335,14 | 3.459,06 |
| 20.05.2026 | 3.457,52 | 3.515,61 | 3.397,63 | 3.495,87 |
| 21.05.2026 | 3.506,92 | 3.523,52 | 3.429,32 | 3.452,63 |
| 24.05.2026 | 3.449,2 | 3.604,89 | 3.449,2 | 3.566,09 |
| 25.05.2026 | 3.578,23 | 3.598,67 | 3.465,85 | 3.531 |
| 26.05.2026 | 3.531,88 | 3.558,03 | 3.371,67 | 3.425,68 |
| 27.05.2026 | 3.428,08 | 3.489,29 | 3.295,38 | 3.469,37 |
| 28.05.2026 | 3.470,96 | 3.518,39 | 3.424 | 3.450,39 |
| 31.05.2026 | 3.458,1 | 3.502,41 | 3.382,59 | 3.435,93 |
| 01.06.2026 | 3.437,78 | 3.536,61 | 3.424,1 | 3.451,19 |
| 02.06.2026 | 3.451,35 | 3.461,82 | 3.338,54 | 3.343,29 |
| 03.06.2026 | 3.343,62 | 3.450,45 | 3.331,31 | 3.400,5 |
| 04.06.2026 | 3.404,48 | 3.414,34 | 3.113,72 | 3.120,42 |
| 07.06.2026 | 3.124,18 | 3.176,89 | 3.051,33 | 3.143,56 |
| 08.06.2026 | 3.143,47 | 3.183,63 | 2.969,08 | 3.012,67 |
| 09.06.2026 | 3.011,57 | 3.033,52 | 2.921,18 | 2.924,91 |
| 10.06.2026 | 2.926,15 | 3.117,77 | 2.839,09 | 3.111,51 |
| 11.06.2026 | 3.113,82 | 3.161,96 | 3.047,42 | 3.148,22 |
| 14.06.2026 | 3.145,99 | 3.300,89 | 3.145,99 | 3.239,97 |
| 15.06.2026 | 3.239,55 | 3.296,26 | 3.198,32 | 3.241,68 |
| 16.06.2026 | 3.242,83 | 3.313,93 | 3.094,17 | 3.147,16 |
| 17.06.2026 | 3.154,06 | 3.244,18 | 3.023,41 | 3.051,96 |
| 18.06.2026 | 3.052,64 | 3.055,77 | 2.940 | 3.025,88 |