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
18:20:47
3620.69 €
-53.52 (%-1.46)
Önceki Kapanış: 3674.21·
Volatilite: 1.85
Düşük₺3607.45
Yüksek₺3674.21
AL3620.02
SAT3621.37

Piyasa Verileri

Spot Piyasa
A:3620.02
S:3621.37
Önceki haftaya göre (WoW)
-0.68%
Önceki aya göre (MoM)
-7.03%
Yılbaşından bugüne (YTD)
-1.36%
Önceki yıla göre (YoY)
+23.38%
Genel Bakış
Teknik
Yorumlar
Arşiv

XAUEUR: Altın Euro Arşiv

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.711,1328
KAPANIŞ 1.711,3565

En Düşük

DÜŞÜK 1.567,45

En Yüksek

YÜKSEK 1.902,15
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20221.608,31.611,721.590,81.594,2
03.01.20221.595,351.609,21.594,391.607,45
04.01.20221.607,31.614,21.598,851.600,1
05.01.20221.600,71.601,551.579,11.584,95
06.01.20221.585,41.587,361.575,571.581,15
09.01.20221.580,61.590,841.578,61.590,25
10.01.20221.589,41.604,141.588,841.601,94
11.01.20221.601,631.602,611.593,081.595,9
12.01.20221.595,71.597,21.581,451.591
13.01.20221.589,811.596,841.588,31.591,75
16.01.20221.592,331.598,251.589,881.594,73
17.01.20221.594,231.604,641.587,631.601
18.01.20221.601,081.624,111.597,741.622,48
19.01.20221.622,11.629,11.617,881.626,2
20.01.20221.625,671.626,951.612,051.617,1
23.01.20221.615,021.630,181.614,61.627,3
24.01.20221.626,851.642,651.625,411.635,05
25.01.20221.634,71.638,871.613,791.618,45
26.01.20221.618,81.624,351.607,171.612,5
27.01.20221.612,951.614,841.596,321.607
30.01.20221.605,971.607,821.597,61.599,9
31.01.20221.600,71.607,451.596,691.597,42
01.02.20221.597,431.602,461.591,41.598,15
02.02.20221.598,31.600,551.570,081.577,6
03.02.20221.577,811.584,081.567,451.579,05
06.02.20221.578,41.594,651.577,961.591
07.02.20221.591,31.602,531.590,111.599,2
08.02.20221.598,961.606,031.595,851.604,5
09.02.20221.604,71.610,71.596,51.598,25
10.02.20221.600,171.645,011.599,51.637,75
13.02.20221.639,481.6591.631,771.654,95
14.02.20221.654,851.660,621.624,981.631,65
15.02.20221.631,961.645,121.627,841.643,59
16.02.20221.643,331.672,81.640,781.670,7
17.02.20221.670,51.676,81.659,51.675,25
20.02.20221.6831.685,911.659,441.682,95
21.02.20221.689,441.693,521.666,431.676,19
22.02.20221.6761.690,021.665,661.688,48
23.02.20221.689,71.768,041.676,51.700,7
24.02.20221.701,911.716,351.672,351.675,5
27.02.20221.722,11.729,291.684,91.701,4
28.02.20221.700,951.751,41.697,481.748,3
01.03.20221.748,541.755,91.720,681.734,25
02.03.20221.734,71.755,061.730,981.749,6
03.03.20221.750,051.804,311.747,111.802,05
06.03.20221.812,811.850,921.796,051.840,15
07.03.20221.838,91.902,151.822,451.881
08.03.20221.879,911.887,171.788,151.798,1
09.03.20221.799,211.824,81.783,11.816,8
10.03.20221.817,151.822,61.779,361.820,9
13.03.20221.817,751.817,751.778,451.782,78
14.03.20221.783,31.787,571.736,31.750,2
15.03.20221.751,781.755,811.726,151.745,4
16.03.20221.746,21.764,351.742,871.751,2
17.03.20221.7511.760,421.734,871.737,2
20.03.20221.739,051.761,611.735,581.757,02
21.03.20221.756,61.765,21.730,881.741,75
22.03.20221.741,81.770,461.737,161.766,35
23.03.20221.765,451.789,321.763,681.780
24.03.20221.780,061.783,281.763,91.782,35
27.03.20221.782,351.784,581.746,011.749,9
28.03.20221.749,361.755,11.698,931.731,2
29.03.20221.731,351.736,71.717,871.731,85
30.03.20221.732,351.758,161.719,651.750,4
31.03.20221.750,31.753,271.737,761.741,5
03.04.20221.744,171.763,041.733,621.761,3
04.04.20221.761,051.772,61.753,471.763,5
05.04.20221.762,711.771,081.757,111.766,7
06.04.20221.765,791.779,511.759,411.775,05
07.04.20221.775,21.795,941.774,321.789,05
10.04.20221.784,551.807,931.782,461.794,9
11.04.20221.794,351.821,671.792,981.816,29
12.04.20221.816,411.831,111.813,571.816,05
13.04.20221.815,151.830,921.802,951.822,1
14.04.20221.822,711.827,671.821,861.826,75
17.04.20221.824,511.848,21.823,881.835,16
18.04.20221.833,671.836,741.802,181.807,32
19.04.20221.807,041.808,671.792,011.803,3
20.04.20221.802,951.805,541.778,771.801,23
21.04.20221.800,091.808,591.782,621.788,2
24.04.20221.787,821.791,891.761,181.771,79
25.04.20221.771,621.792,111.769,231.790,9
26.04.20221.791,51.802,551.777,611.786
27.04.20221.785,811.805,061.780,981.804,2
28.04.20221.804,681.820,791.795,831.797,94
01.05.20221.799,361.801,951.762,251.772,65
02.05.20221.773,521.781,951.7571.775,8
03.05.20221.775,211.781,51.766,611.770,35
04.05.20221.772,131.809,351.771,241.780,95
05.05.20221.779,81.789,291.773,061.785,25
08.05.20221.786,941.789,11.753,31.755,7
09.05.20221.755,851.765,971.742,21.745,5
10.05.20221.746,091.763,211.738,811.761,75
11.05.20221.760,891.776,471.754,311.755
12.05.20221.755,291.758,721.735,891.740,26
15.05.20221.743,131.751,11.720,091.747,85
16.05.20221.748,611.752,331.719,121.720,3
17.05.20221.719,91.739,881.716,421.736,31
18.05.20221.735,541.747,541.726,731.740,3
19.05.20221.739,621.750,451.736,651.747,82
22.05.20221.750,131.752,671.730,411.733,3
23.05.20221.733,291.742,21.728,521.738,39
24.05.20221.736,741.744,421.728,051.735,3
25.05.20221.734,91.735,151.718,281.724,65
26.05.20221.725,181.737,391.720,741.726,45
29.05.20221.725,51.733,521.718,181.719,81
30.05.20221.721,451.732,71.709,171.711,1
31.05.20221.710,911.737,61.704,771.732,77
01.06.20221.733,431.745,561.730,271.738,35
02.06.20221.738,991.741,671.723,11.726,6
05.06.20221.725,951.731,921.720,721.721,71
06.06.20221.721,251.735,21.719,391.730,15
07.06.20221.730,021.732,691.719,641.729
08.06.20221.728,651.741,571.715,721.740,2
09.06.20221.739,771.784,111.730,851.778,15
12.06.20221.785,321.789,41.744,551.747,66
13.06.20221.747,831.754,311.734,51.735,6
14.06.20221.735,551.761,511.733,011.755,16
15.06.20221.754,751.765,31.743,031.759,5
16.06.20221.757,341.765,411.748,381.752,95
19.06.20221.751,011.754,71.743,591.750,05
20.06.20221.748,211.749,431.733,771.739,93
21.06.20221.739,621.755,111.734,461.738,8
22.06.20221.738,791.752,951.732,081.732,17
23.06.20221.732,71.740,21.726,81.730,75
26.06.20221.737,631.741,431.715,591.722,32
27.06.20221.721,771.735,041.719,521.729,65
28.06.20221.729,451.744,811.723,441.740,49
29.06.20221.740,781.754,81.722,281.723,69
30.06.20221.723,541.741,051.709,561.734,8
03.07.20221.736,461.738,811.725,761.733,83
04.07.20221.733,541.754,071.718,811.718,85
05.07.20221.719,981.736,71.702,681.707,3
06.07.20221.707,521.718,11.704,561.712,43
07.07.20221.712,151.725,211.709,021.710,25
10.07.20221.710,141.731,791.709,741.726,85
11.07.20221.726,691.740,461.715,631.719,73
12.07.20221.719,651.727,931.704,531.725,46
13.07.20221.725,491.727,511.701,471.706,05
14.07.20221.703,821.710,21.687,581.692,34
17.07.20221.691,951.701,851.680,421.684,75
18.07.20221.684,981.688,31.667,021.672,85
19.07.20221.672,811.681,491.663,051.665,65
20.07.20221.666,251.685,071.6441.679,74
21.07.20221.679,711.700,471.678,981.690,85
24.07.20221.690,191.695,421.675,351.682,41
25.07.20221.681,741.700,141.680,771.697,06
26.07.20221.696,981.705,241.688,471.700,4
27.07.20221.700,031.729,261.698,491.721,8
28.07.20221.721,791.732,231.718,721.726,8
31.07.20221.726,11.733,551.718,21.727
01.08.20221.726,511.752,061.7241.732,24
02.08.20221.732,561.740,971.726,651.736,02
03.08.20221.735,541.757,51.734,771.747,25
04.08.20221.747,51.754,011.736,951.744,03
07.08.20221.740,71.755,731.7391.754,55
08.08.20221.754,651.759,221.746,951.756,77
09.08.20221.756,921.757,651.735,81.740,18
10.08.20221.739,591.740,211.729,351.733,62
11.08.20221.733,721.756,881.731,411.755,97
14.08.20221.755,951.756,051.738,981.751,35
15.08.20221.751,171.755,761.743,081.745,67
16.08.20221.745,991.750,391.730,461.730,96
17.08.20221.731,621.7461.731,31.743,07
18.08.20221.743,21.747,71.736,671.739,9
21.08.20221.740,031.749,31.727,841.745,95
22.08.20221.745,331.755,41.744,471.753,29
23.08.20221.752,911.762,541.750,751.756,55
24.08.20221.756,491.767,741.754,051.762,87
25.08.20221.762,711.764,761.734,071.743,7
28.08.20221.743,21.746,721.725,841.737,74
29.08.20221.737,371.739,481.718,61.721,5
30.08.20221.720,551.721,741.700,391.701,95
31.08.20221.701,671.708,81.694,311.705,85
01.09.20221.706,221.721,31.702,81.720,05
04.09.20221.723,41.734,251.720,911.721,58
05.09.20221.722,081.732,641.715,451.717,8
06.09.20221.718,211.723,661.711,391.717,06
07.09.20221.716,441.723,911.706,821.708,66
08.09.20221.708,481.717,941.702,681.709,4
11.09.20221.703,11.713,921.691,41.703,7
12.09.20221.703,571.707,981.693,71.707,8
13.09.20221.707,351.708,511.698,131.700,57
14.09.20221.700,571.701,651.661,21.664,8
15.09.20221.665,381.679,911.660,531.672,45
18.09.20221.672,661.676,061.661,81.671,4
19.09.20221.671,111.675,471.664,321.669,73
20.09.20221.669,541.705,621.667,61.701,34
21.09.20221.697,421.705,261.683,371.699,2
22.09.20221.698,681.7081.681,971.697
25.09.20221.698,11.709,41.687,211.688,52
26.09.20221.688,61.703,561.688,531.698,07
27.09.20221.697,81.718,111.690,171.704,5
28.09.20221.704,681.711,391.6921.692,1
29.09.20221.690,421.709,41.689,11.694,33
02.10.20221.697,151.732,171.693,021.729,8
03.10.20221.728,831.732,141.720,781.728,58
04.10.20221.728,081.736,151.717,261.733,3
05.10.20221.735,831.750,91.732,31.748,84
06.10.20221.747,751.752,21.737,451.740,5
09.10.20221.742,241.746,31.717,291.718,89
10.10.20221.719,041.724,711.713,241.716,72
11.10.20221.716,831.721,741.714,291.717,95
12.10.20221.724,211.724,211.698,121.699,35
13.10.20221.703,721.707,751.687,41.690,9
16.10.20221.690,951.702,91.689,261.701,83
17.10.20221.676,451.679,341.674,381.675,25
18.10.20221.674,741.676,431.674,551.675,61
19.10.20221.666,751.671,761.666,391.669,9
20.10.20221.663,321.663,911.662,751.663,58
23.10.20221.679,291.690,121.665,971.670,55
24.10.20221.672,261.673,471.6721.673,01
25.10.20221.658,691.659,031.658,691.659,03
26.10.20221.650,961.651,051.650,71.650,91
27.10.20221.667,81.668,061.667,51.667,5
30.10.20221.649,071.653,31.647,211.652,4
31.10.20221.652,091.666,131.650,191.659,38
01.11.20221.667,281.676,161.666,561.669,51
02.11.20221.664,91.672,971.663,721.671,24
03.11.20221.670,611.690,841.669,931.687,7
06.11.20221.686,251.690,51.670,761.671,6
07.11.20221.671,751.675,411.668,071.675,35
08.11.20221.699,41.702,31.693,661.698,26
09.11.20221.704,051.709,821.701,541.709,16
10.11.20221.719,281.721,41.705,861.708,9
13.11.20221.708,311.710,351.705,451.707,08
14.11.20221.714,971.727,691.711,31.718,55
15.11.20221.718,121.720,71.705,611.706,25
16.11.20221.7061.707,921.697,811.698,44
17.11.20221.698,251.704,51.695,281.695,34
20.11.20221.695,351.701,881.692,021.696,85
21.11.20221.6971.699,721.696,051.699,35
22.11.20221.688,351.690,021.679,481.682,8
23.11.20221.682,111.691,581.679,681.686,85
24.11.20221.686,111.689,481.681,41.686,32
27.11.20221.689,781.689,911.686,511.688,61
28.11.20221.682,541.694,971.682,211.693,8
29.11.20221.693,61.702,41.692,081.702,25
30.11.20221.698,621.712,651.698,171.712,39
01.12.20221.712,231.713,131.705,651.705,65
04.12.20221.703,891.706,951.682,781.682,83
05.12.20221.684,421.690,381.684,31.689,97
06.12.20221.691,691.692,851.691,371.692,7
07.12.20221.698,961.699,281.694,471.694,84
08.12.20221.694,811.710,311.694,351.702,84
11.12.20221.705,61.706,71.690,811.691,55
12.12.20221.689,271.693,221.689,031.693,18
13.12.20221.701,981.704,261.701,981.703,36
14.12.20221.690,841.692,31.681,161.682,03
15.12.20221.670,281.692,821.668,61.692,79
18.12.20221.692,71.692,951.691,141.691,5
19.12.20221.683,941.708,681.682,961.703,84
20.12.20221.709,791.711,521.707,81.708,71
21.12.20221.709,281.710,851.704,681.709,75
22.12.20221.690,611.697,321.690,611.693,11
25.12.20221.693,71.694,491.691,271.691,65
26.12.20221.691,481.694,691.690,861.691,23
27.12.20221.704,031.705,611.703,731.704,3
28.12.20221.698,411.702,591.698,151.702,37
29.12.20221.701,321.703,381.700,891.702,77