XAUEUR
XAUEUR
14:32:00
3674.21 €
-59.75 (%-1.63)
Önceki Kapanış: 3674.21·
Volatilite: 1.85
Düşük₺3607.45
Yüksek₺3780.48
Piyasa Verileri
Spot Piyasa
A:3613.79
S:3615.14
Önceki haftaya göre (WoW)
-0.85%
Önceki aya göre (MoM)
-7.19%
Yılbaşından bugüne (YTD)
-1.53%
Önceki yıla göre (YoY)
+23.17%
XAUEUR: Altın / Euro Arşiv
2026 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4.044,6123
KAPANIŞ 4.043,7169
En Düşük
DÜŞÜK 3.491,12
En Yüksek
YÜKSEK 4.674,38
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2026 | 3.669,1 | 3.754,77 | 3.669,1 | 3.696,49 |
| 04.01.2026 | 3.715,95 | 3.810,78 | 3.715,95 | 3.791,01 |
| 05.01.2026 | 3.791,81 | 3.847,68 | 3.778,58 | 3.845,25 |
| 06.01.2026 | 3.845,37 | 3.849,92 | 3.786,32 | 3.811,57 |
| 07.01.2026 | 3.811,37 | 3.843,2 | 3.776,06 | 3.842,36 |
| 08.01.2026 | 3.842 | 3.881,98 | 3.820,4 | 3.874,6 |
| 11.01.2026 | 3.890,15 | 3.965,57 | 3.890,15 | 3.938,08 |
| 12.01.2026 | 3.938,41 | 3.973,88 | 3.923,8 | 3.938,2 |
| 13.01.2026 | 3.938,86 | 3.989,56 | 3.936,14 | 3.978,9 |
| 14.01.2026 | 3.979,01 | 3.984,68 | 3.936,21 | 3.968,98 |
| 15.01.2026 | 3.968,98 | 3.980,76 | 3.910,49 | 3.950,36 |
| 18.01.2026 | 3.985,75 | 4.027,19 | 3.985,75 | 4.011,49 |
| 19.01.2026 | 4.011,49 | 4.065,8 | 4.003,47 | 4.058,57 |
| 20.01.2026 | 4.059,02 | 4.171,15 | 4.057,68 | 4.130,24 |
| 21.01.2026 | 4.127,88 | 4.195,03 | 4.084,27 | 4.184,83 |
| 22.01.2026 | 4.185,49 | 4.240,29 | 4.172,89 | 4.214,24 |
| 25.01.2026 | 4.231,89 | 4.309,62 | 4.218,23 | 4.254,08 |
| 26.01.2026 | 4.254,59 | 4.305,24 | 4.202,22 | 4.303,45 |
| 27.01.2026 | 4.305,26 | 4.513,01 | 4.290,8 | 4.500,8 |
| 28.01.2026 | 4.505,11 | 4.674,38 | 4.283,2 | 4.509,12 |
| 29.01.2026 | 4.511,68 | 4.558,58 | 3.955,9 | 4.090,42 |
| 01.02.2026 | 4.046,85 | 4.114,82 | 3.716,47 | 3.946,05 |
| 02.02.2026 | 3.950,97 | 4.226,93 | 3.938,2 | 4.180,29 |
| 03.02.2026 | 4.182,32 | 4.303,95 | 4.115,07 | 4.183,54 |
| 04.02.2026 | 4.184,06 | 4.255,77 | 4.064,24 | 4.084,88 |
| 05.02.2026 | 4.084,18 | 4.205,84 | 3.954,76 | 4.189,57 |
| 08.02.2026 | 4.224,24 | 4.269,26 | 4.199,53 | 4.262,7 |
| 09.02.2026 | 4.264,52 | 4.266,27 | 4.188,03 | 4.228,92 |
| 10.02.2026 | 4.228,14 | 4.298,69 | 4.220,67 | 4.284,94 |
| 11.02.2026 | 4.285,13 | 4.292,38 | 4.112,33 | 4.141,2 |
| 12.02.2026 | 4.139,04 | 4.249,94 | 4.119,01 | 4.239,34 |
| 15.02.2026 | 4.234,95 | 4.240,66 | 4.186,52 | 4.211,34 |
| 16.02.2026 | 4.211,33 | 4.220,67 | 4.096,52 | 4.116,45 |
| 17.02.2026 | 4.115,97 | 4.241,8 | 4.096,01 | 4.230,73 |
| 18.02.2026 | 4.231,03 | 4.268,43 | 4.206,95 | 4.250,15 |
| 19.02.2026 | 4.250,43 | 4.325,56 | 4.236,22 | 4.324,46 |
| 22.02.2026 | 4.345,26 | 4.442,75 | 4.335,07 | 4.441,68 |
| 23.02.2026 | 4.441,91 | 4.451,79 | 4.328,5 | 4.385,52 |
| 24.02.2026 | 4.386,04 | 4.418,05 | 4.355,52 | 4.364,11 |
| 25.02.2026 | 4.363,71 | 4.407 | 4.353,01 | 4.403,57 |
| 26.02.2026 | 4.403,38 | 4.455,46 | 4.378,75 | 4.455,14 |
| 01.03.2026 | 4.516,7 | 4.628,89 | 4.500,5 | 4.561,46 |
| 02.03.2026 | 4.563,07 | 4.598,06 | 4.329,14 | 4.387,41 |
| 03.03.2026 | 4.385,8 | 4.475,93 | 4.377,26 | 4.411,19 |
| 04.03.2026 | 4.411,88 | 4.470,38 | 4.359,66 | 4.375,54 |
| 05.03.2026 | 4.374,49 | 4.465,1 | 4.363,63 | 4.440,06 |
| 08.03.2026 | 4.421,62 | 4.444,34 | 4.355,36 | 4.415,74 |
| 09.03.2026 | 4.415,74 | 4.495,97 | 4.401,07 | 4.474,45 |
| 10.03.2026 | 4.474,45 | 4.497,3 | 4.445,96 | 4.476,8 |
| 11.03.2026 | 4.476,8 | 4.494,76 | 4.391,54 | 4.411,15 |
| 12.03.2026 | 4.411,15 | 4.462,43 | 4.385,07 | 4.399,15 |
| 15.03.2026 | 4.385,2 | 4.404,27 | 4.332,14 | 4.350,94 |
| 16.03.2026 | 4.350,94 | 4.387,14 | 4.317,04 | 4.334,14 |
| 17.03.2026 | 4.334,14 | 4.348,38 | 4.197,39 | 4.207,13 |
| 18.03.2026 | 4.207,13 | 4.238,9 | 3.920,77 | 4.020,12 |
| 19.03.2026 | 4.020,12 | 4.096,78 | 3.876,88 | 3.887,35 |
| 22.03.2026 | 3.874,97 | 3.881,35 | 3.554,47 | 3.796,8 |
| 23.03.2026 | 3.796,8 | 3.861,36 | 3.717,56 | 3.860,95 |
| 24.03.2026 | 3.860,95 | 3.965,19 | 3.837,51 | 3.897 |
| 25.03.2026 | 3.897 | 3.929,44 | 3.776,59 | 3.795,32 |
| 26.03.2026 | 3.795,32 | 3.947,65 | 3.794,92 | 3.905,02 |
| 29.03.2026 | 3.887,74 | 3.986,81 | 3.845,48 | 3.934,19 |
| 30.03.2026 | 3.934,19 | 4.054,86 | 3.915,05 | 4.038,15 |
| 31.03.2026 | 4.038,15 | 4.126,19 | 4.033,72 | 4.105,79 |
| 01.04.2026 | 4.105,79 | 4.141,07 | 3.951,38 | 4.048,9 |
| 05.04.2026 | 4.007,55 | 4.073,02 | 3.995,05 | 4.030,5 |
| 06.04.2026 | 4.030,5 | 4.068,33 | 3.984,68 | 4.060,49 |
| 07.04.2026 | 4.060,49 | 4.156,52 | 4.035,02 | 4.046,75 |
| 08.04.2026 | 4.046,75 | 4.101,11 | 4.032,06 | 4.075,69 |
| 09.04.2026 | 4.075,69 | 4.085,64 | 4.042,59 | 4.048,89 |
| 12.04.2026 | 4.025,27 | 4.053,3 | 3.996,19 | 4.031,75 |
| 13.04.2026 | 4.031,75 | 4.109,83 | 4.030,44 | 4.105 |
| 14.04.2026 | 4.105 | 4.130,62 | 4.057,47 | 4.058 |
| 15.04.2026 | 4.058 | 4.098,22 | 4.053,65 | 4.065 |
| 16.04.2026 | 4.065 | 4.132,19 | 4.048,86 | 4.109,9 |
| 19.04.2026 | 4.079,89 | 4.100,84 | 4.041,25 | 4.089,25 |
| 20.04.2026 | 4.089,25 | 4.100,55 | 3.981,42 | 4.017,25 |
| 21.04.2026 | 4.017,25 | 4.061,52 | 4.017 | 4.048,3 |
| 22.04.2026 | 4.048,3 | 4.058,67 | 3.996,99 | 4.014,95 |
| 23.04.2026 | 4.014,95 | 4.046,49 | 3.988,49 | 4.016,64 |
| 26.04.2026 | 4.007,44 | 4.032,26 | 3.977,83 | 3.991,84 |
| 27.04.2026 | 3.991,84 | 4.009,19 | 3.896,67 | 3.923,44 |
| 28.04.2026 | 3.923,44 | 3.937,85 | 3.860,75 | 3.893,1 |
| 29.04.2026 | 3.893,1 | 3.973,92 | 3.889,38 | 3.938,94 |
| 30.04.2026 | 3.938,94 | 3.956,12 | 3.883,65 | 3.938,94 |
| 03.05.2026 | 3.936,06 | 3.938,89 | 3.851,24 | 3.867,5 |
| 04.05.2026 | 3.867,5 | 3.918,88 | 3.862,41 | 3.895,19 |
| 05.05.2026 | 3.895,19 | 4.016,08 | 3.888,33 | 3.993,59 |
| 06.05.2026 | 3.993,59 | 4.045,88 | 3.988,56 | 4.002,96 |
| 07.05.2026 | 4.002,96 | 4.034,12 | 3.992,84 | 4.000,44 |
| 10.05.2026 | 3.992,79 | 4.028,86 | 3.951,25 | 4.019,14 |
| 11.05.2026 | 4.019,14 | 4.053,47 | 3.956,01 | 4.014,9 |
| 12.05.2026 | 4.014,9 | 4.027,28 | 3.988,55 | 4.002,55 |
| 13.05.2026 | 4.002,55 | 4.028,06 | 3.980,81 | 3.986,14 |
| 14.05.2026 | 3.986,14 | 3.999,84 | 3.881,87 | 3.904,44 |
| 17.05.2026 | 3.906,33 | 3.933,45 | 3.858,88 | 3.915,25 |
| 18.05.2026 | 3.915,25 | 3.938,4 | 3.848,14 | 3.862,35 |
| 19.05.2026 | 3.862,35 | 3.913,42 | 3.840,29 | 3.907,69 |
| 20.05.2026 | 3.907,69 | 3.928,84 | 3.875,71 | 3.909,2 |
| 21.05.2026 | 3.909,2 | 3.912,07 | 3.874,54 | 3.884,44 |
| 24.05.2026 | 3.904,7 | 3.932,3 | 3.904,7 | 3.920,45 |
| 25.05.2026 | 3.920,44 | 3.934,16 | 3.856,52 | 3.875,4 |
| 26.05.2026 | 3.875,4 | 3.889,86 | 3.780,9 | 3.832,15 |
| 27.05.2026 | 3.832,15 | 3.875,39 | 3.767,84 | 3.859,4 |
| 28.05.2026 | 3.859,4 | 3.935,54 | 3.852,9 | 3.894,44 |
| 31.05.2026 | 3.895,7 | 3.902,01 | 3.831,41 | 3.854,3 |
| 01.06.2026 | 3.854,3 | 3.899,39 | 3.837,69 | 3.858,58 |
| 02.06.2026 | 3.858,58 | 3.866,49 | 3.815,04 | 3.822,84 |
| 03.06.2026 | 3.822,84 | 3.879,43 | 3.815,42 | 3.854,56 |
| 04.06.2026 | 3.854,56 | 3.859,12 | 3.742,08 | 3.755,95 |
| 07.06.2026 | 3.762,22 | 3.778,12 | 3.703,3 | 3.754,27 |
| 08.06.2026 | 3.754,27 | 3.769,24 | 3.674,04 | 3.690,76 |
| 09.06.2026 | 3.690,76 | 3.690,76 | 3.525,93 | 3.527,46 |
| 10.06.2026 | 3.527,46 | 3.643,02 | 3.491,12 | 3.637,77 |
| 11.06.2026 | 3.637,77 | 3.665,74 | 3.606,65 | 3.645,34 |
| 14.06.2026 | 3.672,99 | 3.761,06 | 3.672,99 | 3.717,5 |
| 15.06.2026 | 3.717,5 | 3.754,43 | 3.716,38 | 3.731,03 |
| 16.06.2026 | 3.731,03 | 3.780,48 | 3.672,36 | 3.702,39 |
| 17.06.2026 | 3.702,39 | 3.760,44 | 3.668,25 | 3.674,21 |
| 18.06.2026 | 3.674,21 | 3.674,21 | 3.607,45 | 3.614,46 |