Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Altın Euro logosu
XAUEUR
Altın Euro
18:13:17
3616.73 €
-57.48 (%-1.56)
Önceki Kapanış: 3674.21·
Volatilite: 1.85
Düşük₺3607.45
Yüksek₺3674.21
AL3616.07
SAT3617.41

Piyasa Verileri

Spot Piyasa
A:3616.07
S:3617.41
Önceki haftaya göre (WoW)
-0.78%
Önceki aya göre (MoM)
-7.13%
Yılbaşından bugüne (YTD)
-1.46%
Önceki yıla göre (YoY)
+23.25%
Genel Bakış
Teknik
Yorumlar
Arşiv

XAUEUR: Altın Euro Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.549,2866
KAPANIŞ 1.550,0814

En Düşük

DÜŞÜK 1.300,58

En Yüksek

YÜKSEK 1.749,2
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20201.352,991.370,281.352,351.368,38
02.01.20201.367,981.394,261.367,491.390,6
05.01.20201.396,031.422,881.393,821.398,25
06.01.20201.397,681.414,71.389,51.411,01
07.01.20201.411,841.443,551.396,881.401,2
08.01.20201.400,821.404,171.3861.397,65
09.01.20201.397,761.405,451.391,081.404,75
12.01.20201.403,191.404,391.389,21.390,15
13.01.20201.390,371.391,571.378,821.389,6
14.01.20201.389,681.396,981.388,551.395,6
15.01.20201.394,781.396,621.390,561.394
16.01.20201.393,591.407,531.391,061.404,05
19.01.20201.403,851.408,721.402,941.407,57
20.01.20201.406,821.4141.391,71.405,94
21.01.20201.406,361.407,031.398,761.404,87
22.01.20201.404,971.419,361.399,11.413,15
23.01.20201.413,131.429,521.408,751.424,85
26.01.20201.433,31.439,881.428,511.435,39
27.01.20201.434,91.436,521.420,31.422,4
28.01.20201.421,481.434,051.419,011.432,12
29.01.20201.432,071.437,511.425,491.426,71
30.01.20201.426,931.435,271.423,891.432,25
02.02.20201.436,081.436,941.421,41.425,26
03.02.20201.425,431.427,721.403,061.405,75
04.02.20201.405,461.417,341.403,481.415,01
05.02.20201.414,541.427,681.411,871.426,65
06.02.20201.426,631.437,11.423,411.434,35
09.02.20201.435,991.444,951.431,631.440,85
10.02.20201.440,761.443,91.431,21.436,08
11.02.20201.436,111.442,211.429,681.440,1
12.02.20201.439,981.455,491.439,981.453,81
13.02.20201.453,781.463,21.451,611.462,4
16.02.20201.459,151.461,551.456,431.459,55
17.02.20201.458,751.485,21.458,751.483,75
18.02.20201.483,881.493,31.481,271.491,03
19.02.20201.491,161.505,21.485,541.501,51
20.02.20201.501,711.522,111.500,291.514,4
23.02.20201.526,441.561,081.521,81.528,01
24.02.20201.528,351.532,981.493,351.502,6
25.02.20201.502,181.519,441.496,441.507,72
26.02.20201.507,881.514,991.487,621.494,21
27.02.20201.494,781.499,191.421,41.437,3
01.03.20201.440,121.453,711.421,771.427,8
02.03.20201.427,581.477,291.421,641.468,95
03.03.20201.467,561.482,51.462,851.469,71
04.03.20201.469,831.494,551.467,91.488,06
05.03.20201.487,881.496,271.452,981.482,8
08.03.20201.489,521.498,331.453,191.467,33
09.03.20201.467,881.468,81.452,391.461,7
10.03.20201.462,031.473,571.448,151.450,99
11.03.20201.450,561.464,851.396,551.411,6
12.03.20201.409,581.438,061.360,731.376,9
15.03.20201.396,711.411,11.300,581.351,86
16.03.20201.354,031.415,431.321,371.389,63
17.03.20201.387,091.404,071.350,441.359,95
18.03.20201.361,481.387,531.344,351.376,4
19.03.20201.376,581.413,211.364,81.398,5
22.03.20201.403,351.451,051.382,461.447,51
23.03.20201.448,621.516,311.444,251.505,93
24.03.20201.509,211.517,331.471,391.485,86
25.03.20201.485,341.493,991.462,011.476,6
26.03.20201.477,891.486,61.451,321.457,63
29.03.20201.455,581.473,061.446,81.467,7
30.03.20201.468,391.472,381.426,991.427,7
31.03.20201.427,741.4611.420,591.450,15
01.04.20201.450,981.493,451.445,731.483,4
02.04.20201.484,961.502,351.482,71.492,5
05.04.20201.494,351.546,71.486,071.535,88
06.04.20201.537,051.551,661.505,491.512,15
07.04.20201.511,831.525,581.508,41.515,95
08.04.20201.515,421.545,611.511,961.539,8
09.04.20201.540,561.551,511.534,531.546,01
12.04.20201.539,11.577,661.526,91.570,33
13.04.20201.571,341.593,081.562,631.572,28
14.04.20201.572,031.587,811.559,191.572,93
15.04.20201.572,91.596,921.570,481.584,87
16.04.20201.582,911.582,911.544,71.546,45
19.04.20201.542,711.565,291.539,071.559,95
20.04.20201.559,991.566,771.532,11.550,32
21.04.20201.552,581.589,011.547,21.584,24
22.04.20201.583,291.608,61.578,81.605,45
23.04.20201.605,051.612,621.583,871.594,05
26.04.20201.593,381.596,081.574,041.583,66
27.04.20201.582,481.584,951.559,341.578,88
28.04.20201.578,511.579,491.563,11.574,57
29.04.20201.5751.583,221.534,751.540,35
30.04.20201.540,131.553,251.522,881.548
03.05.20201.547,031.567,111.543,721.560,64
04.05.20201.559,81.577,751.552,751.573,93
05.05.20201.573,641.579,31.556,031.561,11
06.05.20201.560,931.590,181.556,931.583,94
07.05.20201.583,931.589,51.569,21.570,1
10.05.20201.570,131.579,111.563,621.571,19
11.05.20201.570,641.577,721.563,091.568,78
12.05.20201.568,331.588,241.566,61.585,94
13.05.20201.583,881.609,11.583,071.601,32
14.05.20201.599,911.619,61.599,391.608,4
17.05.20201.604,081.632,951.582,171.586,9
18.05.20201.587,571.599,291.577,421.597,11
19.05.20201.597,21.601,451.585,171.591,74
20.05.20201.592,231.592,841.567,41.577,15
21.05.20201.573,931.595,31.573,931.591,4
24.05.20201.586,681.591,831.579,31.586,2
25.05.20201.585,071.589,81.554,31.556,57
26.05.20201.557,441.563,891.538,981.552,67
27.05.20201.553,921.568,51.543,61.551,6
28.05.20201.550,771.567,181.546,161.556,9
31.05.20201.559,241.567,251.552,451.562,62
01.06.20201.562,061.566,261.539,321.546,76
02.06.20201.543,981.550,711.504,631.511,97
03.06.20201.512,421.531,11.503,51.511,31
04.06.20201.510,741.514,081.477,141.491,44
07.06.20201.482,131.505,091.482,131.503,73
08.06.20201.503,451.520,421.498,911.512,01
09.06.20201.512,241.528,361.5061.528,13
10.06.20201.528,181.533,451.515,261.528,36
11.06.20201.528,761.547,411.525,951.536,1
14.06.20201.534,881.542,251.511,611.523,1
15.06.20201.523,361.539,251.518,451.533,67
16.06.20201.532,51.540,311.523,591.535,61
17.06.20201.535,581.544,481.528,491.536,69
18.06.20201.537,261.559,41.535,031.559,3
21.06.20201.564,181.571,981.555,031.557,43
22.06.20201.555,481.566,751.549,081.562,3
23.06.20201.563,081.576,951.559,651.565,4
24.06.20201.563,011.575,051.558,281.572,16
25.06.20201.571,791.578,251.559,561.577,95
28.06.20201.581,381.581,941.565,251.576,7
29.06.20201.576,511.589,121.572,631.584,73
30.06.20201.584,961.595,951.561,951.573,09
01.07.20201.570,281.583,271.560,051.579,41
02.07.20201.579,031.582,631.577,261.577,85
05.07.20201.576,381.580,061.569,221.577,44
06.07.20201.577,941.594,451.572,481.591,98
07.07.20201.592,311.603,531.588,441.596,16
08.07.20201.596,651.603,451.590,731.597,45
09.07.20201.597,991.604,661.5871.591,8
12.07.20201.587,181.600,751.586,281.588,97
13.07.20201.588,11.589,81.576,71.587,12
14.07.20201.587,031.590,061.575,371.586,24
15.07.20201.586,151.588,551.575,551.578,35
16.07.20201.578,531.584,81.577,571.583,6
19.07.20201.577,881.591,81.577,181.587,3
20.07.20201.587,511.6091.584,361.597,3
21.07.20201.597,511.617,81.594,811.617,76
22.07.20201.617,481.634,91.610,721.627,06
23.07.20201.627,281.642,321.621,751.631,4
26.07.20201.628,881.660,121.628,881.652,1
27.07.20201.648,131.682,81.627,751.673,41
28.07.20201.672,081.678,71.651,711.670,65
29.07.20201.670,981.672,491.646,151.651,73
30.07.20201.651,061.678,21.646,941.677,4
02.08.20201.677,081.685,651.671,641.680,16
03.08.20201.680,191.711,81.672,51.710,4
04.08.20201.710,821.728,151.701,61.717,73
05.08.20201.717,431.749,21.713,691.736,67
06.08.20201.736,581.748,861.711,661.726,28
09.08.20201.725,151.740,061.713,951.727,6
10.08.20201.727,381.728,691.620,551.628,45
11.08.20201.627,911.658,321.590,021.626,05
12.08.20201.626,111.664,451.622,721.653,15
13.08.20201.653,531.660,451.631,11.641,75
16.08.20201.642,611.677,071.629,151.671,32
17.08.20201.672,221.689,31.656,421.677,73
18.08.20201.677,651.680,881.624,971.628,65
19.08.20201.629,11.649,851.625,651.640,24
20.08.20201.641,161.651,491.624,831.644,75
23.08.20201.644,561.655,661.631,91.636,24
24.08.20201.6361.640,941.619,21.628,95
25.08.20201.629,031.652,711.615,451.651,18
26.08.20201.651,571.662,651.622,561.631,56
27.08.20201.631,861.657,991.628,051.649,55
30.08.20201.650,161.658,291.640,951.648,08
31.08.20201.645,131.662,771.645,131.654,5
01.09.20201.653,991.661,861.633,151.639,18
02.09.20201.638,911.648,451.626,411.628,98
03.09.20201.628,461.643,921.622,751.632,77
06.09.20201.629,11.640,231.628,11.631,85
07.09.20201.631,751.645,781.618,221.640,3
08.09.20201.640,391.652,471.633,021.649,29
09.09.20201.649,081.651,681.641,891.647,19
10.09.20201.646,891.649,321.6371.637,83
13.09.20201.638,081.651,751.633,791.648,95
14.09.20201.647,931.657,961.644,751.648,99
15.09.20201.645,981.664,11.645,981.658,35
16.09.20201.655,181.662,271.638,41.640,85
17.09.20201.638,731.652,821.638,731.646,3
20.09.20201.645,281.649,041.603,951.624,26
21.09.20201.624,091.632,981.616,051.622,82
22.09.20201.622,751.629,711.592,41.597,85
23.09.20201.596,931.606,461.586,221.601,29
24.09.20201.599,961.606,991.592,21.599
27.09.20201.595,581.613,851.588,241.612,81
28.09.20201.612,351.617,451.605,091.615,37
29.09.20201.616,681.622,11.606,31.608,37
30.09.20201.608,341.627,471.607,591.621,73
01.10.20201.621,721.633,621.614,091.620,88
04.10.20201.622,871.627,161.609,261.623,32
05.10.20201.623,081.627,981.597,41.597,85
06.10.20201.600,841.614,171.596,971.604,52
07.10.20201.603,531.618,11.600,281.610,07
08.10.20201.609,931.632,71.609,581.631,3
11.10.20201.631,281.635,231.625,461.627,15
12.10.20201.627,041.631,71.606,541.609,89
13.10.20201.610,361.626,261.603,861.618,12
14.10.20201.618,081.630,481.610,351.629,55
15.10.20201.628,981.632,71.619,551.620,1
18.10.20201.620,371.631,611.614,761.617,31
19.10.20201.617,31.618,281.605,421.613,18
20.10.20201.613,111.625,851.613,111.622,45
21.10.20201.621,731.623,621.602,911.610,68
22.10.20201.610,121.616,321.601,121.602,8
25.10.20201.604,191.614,621.596,851.610,59
26.10.20201.609,931.617,51.606,61.617,2
27.10.20201.618,321.621,471.593,151.598,16
28.10.20201.597,41.606,611.589,821.599,93
29.10.20201.599,081.616,61.597,021.612,71
01.11.20201.611,41.629,421.609,31.628,43
02.11.20201.628,061.632,291.618,31.629,16
03.11.20201.627,231.634,11.609,841.623,06
04.11.20201.623,441.651,581.622,041.648,21
05.11.20201.647,671.649,991.635,421.642,8
08.11.20201.644,141.652,221.567,041.576,11
09.11.20201.576,821.598,761.574,541.588,36
10.11.20201.587,911.597,021.579,11.583,43
11.11.20201.583,71.595,721.580,231.589,65
12.11.20201.589,611.604,291.586,881.596,5
15.11.20201.595,181.602,651.575,811.593,28
16.11.20201.592,981.595,211.5821.585,16
17.11.20201.584,781.587,961.570,651.579,21
18.11.20201.579,711.581,641.565,851.571,45
19.11.20201.5711.583,551.567,71.577,4
22.11.20201.575,841.580,171.548,81.552,03
23.11.20201.552,421.552,941.516,651.519,5
24.11.20201.519,951.526,21.512,921.517,17
25.11.20201.517,391.525,51.514,941.519,26
26.11.20201.520,571.522,151.486,421.494,55
29.11.20201.495,41.495,71.472,651.489,65
30.11.20201.489,961.5141.487,611.503,33
01.12.20201.502,051.519,551.496,951.510,7
02.12.20201.510,881.520,471.500,881.515,3
03.12.20201.515,721.519,691.506,711.516,8
06.12.20201.514,71.540,051.506,81.537,66
07.12.20201.537,871.547,31.534,591.544,91
08.12.20201.544,561.544,671.513,41.522,73
09.12.20201.522,151.524,711.509,981.512,49
10.12.20201.512,361.524,521.505,51.518,3
13.12.20201.512,861.516,11.496,71.504,45
14.12.20201.504,51.528,451.501,281.524,85
15.12.20201.5251.531,951.516,91.528,25
16.12.20201.527,271.547,261.524,791.536,79
17.12.20201.536,311.542,31.531,41.534,65
20.12.20201.539,051.564,371.525,11.532,45
21.12.20201.534,11.540,311.526,791.529,05
22.12.20201.529,191.538,531.523,11.536,95
23.12.20201.536,811.545,61.533,891.543
24.12.20201.543,11.543,731.539,751.539,75
27.12.20201.547,361.556,21.531,851.533,5
28.12.20201.534,431.539,61.527,881.533,2
29.12.20201.532,21.540,511.527,011.540,1
30.12.20201.539,51.553,631.534,151.549,94
31.12.20201.555,751.555,971.552,791.553,98