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 İngiliz Sterlini logosu
XAUGBP
Altın İngiliz Sterlini
17:55:08
3137.66 £
-49.69 (%-1.56)
Önceki Kapanış: 3187.35·
Volatilite: 1.90
Düşük₺3130.5
Yüksek₺3189.99
AL3137.07
SAT3138.26

Piyasa Verileri

Spot Piyasa
A:3137.07
S:3138.26
Önceki haftaya göre (WoW)
-0.33%
Önceki aya göre (MoM)
-7.00%
Yılbaşından bugüne (YTD)
-1.94%
Önceki yıla göre (YoY)
+24.98%
Genel Bakış
Teknik
Yorumlar
Arşiv

XAUGBP: Altın İngiliz Sterlini Arşiv

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.868,1395
KAPANIŞ 1.869,8928

En Düşük

DÜŞÜK 1.578,59

En Yüksek

YÜKSEK 2.167,34
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20241.621,371.639,781.620,841.631,22
02.01.20241.631,451.635,451.605,921.611,54
03.01.20241.611,941.616,371.606,941.610,83
04.01.20241.611,061.617,131.603,241.606,75
07.01.20241.607,391.609,211.587,321.589,8
08.01.20241.589,81.604,51.589,631.596,63
09.01.20241.596,921.602,211.586,11.589,16
10.01.20241.589,071.599,231.581,321.589,17
11.01.20241.589,271.614,391.588,851.606,55
14.01.20241.607,291.615,671.605,871.615,67
15.01.20241.615,271.619,061.602,291.605,83
16.01.20241.605,891.608,181.580,481.581,5
17.01.20241.581,641.593,361.581,21.592,38
18.01.20241.592,441.607,521.589,841.597,05
21.01.20241.597,371.598,791.586,71.590,2
22.01.20241.590,291.601,861.588,671.599,08
23.01.20241.599,181.600,111.578,591.582,46
24.01.20241.582,431.592,331.580,951.589,83
25.01.20241.589,811.594,751.583,851.589,25
28.01.20241.589,771.605,111.588,941.599,21
29.01.20241.599,21.615,191.596,791.603,72
30.01.20241.603,721.613,861.603,341.605,29
31.01.20241.605,621.623,91.602,711.612,53
01.02.20241.612,331.614,881.601,91.611,19
04.02.20241.612,611.618,531.602,441.615,17
05.02.20241.615,251.620,161.611,831.615,65
06.02.20241.615,621.618,281.608,611.611,73
07.02.20241.611,81.614,771.605,531.611,08
08.02.20241.611,161.613,111.599,271.603,36
11.02.20241.603,21.607,841.594,351.599,66
12.02.20241.599,631.603,91.580,271.582,81
13.02.20241.582,81.589,21.579,161.584,87
14.02.20241.584,811.595,551.584,041.591,2
15.02.20241.591,241.599,041.588,491.596,77
18.02.20241.597,271.603,481.593,541.601,44
19.02.20241.601,691.610,541.600,761.603,53
20.02.20241.603,751.609,21.600,871.602,42
21.02.20241.602,571.605,851.596,161.599,04
22.02.20241.599,081.609,641.592,871.607,49
25.02.20241.607,091.607,321.596,751.602,3
26.02.20241.602,151.607,871.599,661.601,04
27.02.20241.601,161.611,561.600,131.606,41
28.02.20241.606,481.622,411.603,621.619,24
29.02.20241.619,351.649,531.613,581.646,09
03.03.20241.645,991.669,551.641,61.668,11
04.03.20241.668,111.687,551.663,361.676,16
05.03.20241.676,271.688,931.669,661.685,22
06.03.20241.685,031.696,771.681,061.685,33
07.03.20241.685,441.708,291.681,451.694,46
10.03.20241.695,051.707,861.694,261.703,54
11.03.20241.703,471.705,391.681,691.687,15
12.03.20241.687,191.702,161.684,921.699,08
13.03.20241.699,131.700,711.688,931.695,34
14.03.20241.695,281.703,721.692,071.693,27
17.03.20241.692,641.698,61.685,241.697,1
18.03.20241.697,131.701,351.691,771.695,98
19.03.20241.696,011.712,641.694,51.710,02
20.03.20241.710,011.737,011.709,341.723,33
21.03.20241.723,41.728,11.712,961.718,4
24.03.20241.718,361.726,491.716,591.718,81
25.03.20241.718,961.737,651.714,941.725,65
26.03.20241.725,591.739,421.723,091.736,35
27.03.20241.736,251.769,861.733,041.769,52
28.03.20241.769,771.770,561.767,411.770,42
31.03.20241.768,811.794,581.768,811.794,26
01.04.20241.794,051.813,651.790,571.813,22
02.04.20241.813,351.819,351.802,241.818,14
03.04.20241.818,131.822,171.802,921.812,34
04.04.20241.812,331.844,461.794,731.843,42
07.04.20241.843,461.862,671.825,21.848,67
08.04.20241.848,381.867,721.8451.856,25
09.04.20241.856,221.871,481.8431.861,13
10.04.20241.861,611.894,071.853,161.889,93
11.04.20241.889,861.953,991.875,461.882,63
14.04.20241.883,411.918,961.866,411.914,97
15.04.20241.914,991.928,71.897,941.917,61
16.04.20241.917,531.923,281.890,811.895,01
17.04.20241.895,471.920,291.895,051.913,17
18.04.20241.913,041.949,531.906,971.933,55
21.04.20241.933,441.933,441.881,371.884,38
22.04.20241.884,51.889,991.854,111.865,29
23.04.20241.865,221.879,271.856,551.858,15
24.04.20241.858,311.875,71.849,621.863,73
25.04.20241.863,511.879,111.860,91.871,54
28.04.20241.871,431.871,431.853,681.859,37
29.04.20241.859,231.860,981.829,241.830,18
30.04.20241.829,941.855,731.828,411.851,5
01.05.20241.851,421.856,81.828,451.837,71
02.05.20241.837,961.839,641.812,241.834,61
05.05.20241.834,711.854,131.827,051.849,92
06.05.20241.849,951.854,561.841,041.850,22
07.05.20241.850,111.859,091.846,851.847,11
08.05.20241.847,741.874,261.846,671.873,37
09.05.20241.874,231.897,771.871,791.884,5
12.05.20241.885,021.888,541.858,051.860,14
13.05.20241.860,641.874,121.859,681.872,68
14.05.20241.872,761.885,471.864,331.880,99
15.05.20241.880,971.888,241.872,261.875,74
16.05.20241.876,191.906,81.875,411.901,36
19.05.20241.900,931.928,141.896,191.909,51
20.05.20241.909,51.914,271.894,561.904,88
21.05.20241.905,211.907,871.868,021.870,66
22.05.20241.870,71.873,81.833,171.834,13
23.05.20241.834,121.844,451.830,221.832,35
26.05.20241.833,181.846,511.830,61.840,99
27.05.20241.841,281.850,521.832,571.850,37
28.05.20241.850,211.851,931.831,891.840,53
29.05.20241.840,71.847,611.830,721.840,46
30.05.20241.840,491.851,441.822,881.826,43
02.06.20241.826,51.842,071.817,741.835,53
03.06.20241.835,641.837,311.813,091.822,09
04.06.20241.822,481.845,181.820,671.842,04
05.06.20241.842,041.860,441.839,721.857,7
06.06.20241.857,741.866,751.797,51.803,64
09.06.20241.802,551.817,731.799,351.815
10.06.20241.815,281.822,861.804,391.818,5
11.06.20241.818,41.821,691.806,871.816,55
12.06.20241.816,361.817,931.799,961.805,33
13.06.20241.805,861.843,731.804,431.838,88
16.06.20241.838,871.839,21.821,341.825,31
17.06.20241.825,451.836,181.818,371.833,13
18.06.20241.832,891.834,371.826,431.830,49
19.06.20241.830,31.864,941.830,31.864,58
20.06.20241.864,661.875,171.832,971.836,49
23.06.20241.837,261.843,451.833,211.840,36
24.06.20241.840,821.841,521.825,751.828,41
25.06.20241.828,421.832,141.815,851.820,98
26.06.20241.820,91.842,441.817,531.841,91
27.06.20241.841,811.849,871.836,731.839,9
30.06.20241.839,331.845,381.830,841.843,42
01.07.20241.843,361.847,161.832,021.836,44
02.07.20241.836,441.852,911.834,451.848,99
03.07.20241.849,031.852,811.844,641.846,87
04.07.20241.847,141.867,451.840,391.866,12
07.07.20241.867,351.867,621.833,591.842,21
08.07.20241.842,191.850,011.8381.848,63
09.07.20241.848,591.860,591.845,391.845,55
10.07.20241.845,681.877,191.844,91.870,5
11.07.20241.870,271.871,311.846,321.856,46
14.07.20241.857,971.878,431.851,771.868,03
15.07.20241.868,11.903,291.866,51.902,91
16.07.20241.903,131.913,31.885,171.890,15
17.07.20241.890,321.904,241.885,021.889,17
18.07.20241.889,151.890,381.853,251.859,46
21.07.20241.859,51.866,351.846,321.853,1
22.07.20241.853,081.868,281.848,421.866,85
23.07.20241.866,751.882,761.857,121.857,64
24.07.20241.856,841.861,121.827,371.839,95
25.07.20241.839,651.859,681.832,621.855,18
28.07.20241.855,261.868,411.843,51.853,99
29.07.20241.853,751.879,821.849,771.878,24
30.07.20241.878,281.906,571.871,641.904,03
31.07.20241.904,261.921,421.896,091.920,59
01.08.20241.920,381.942,111.882,681.908,6
04.08.20241.908,191.920,71.854,071.886,73
05.08.20241.887,141.903,151.873,891.883,56
06.08.20241.883,921.891,461.873,631.877,59
07.08.20241.878,221.906,891.875,931.904,2
08.08.20241.904,21.910,131.894,151.905,56
11.08.20241.905,551.937,491.899,691.937,04
12.08.20241.937,131.940,21.913,811.916,38
13.08.20241.916,441.930,671.898,821.908,35
14.08.20241.908,311.920,411.898,781.911,34
15.08.20241.911,381.938,781.903,781.937,49
18.08.20241.937,281.939,241.920,471.927,63
19.08.20241.927,731.944,031.920,151.928,81
20.08.20241.928,741.934,61.910,371.919,38
21.08.20241.919,381.920,91.888,11.898,07
22.08.20241.898,061.910,171.896,941.901,03
25.08.20241.901,761.9161.900,191.909,62
26.08.20241.908,91.909,891.894,561.903,65
27.08.20241.903,681.907,381.888,741.898,75
28.08.20241.898,451.918,991.897,611.914,81
29.08.20241.914,661.916,691.902,11.906,92
01.09.20241.906,221.909,231.897,181.901,42
02.09.20241.901,871.910,471.886,641.901,07
03.09.20241.901,181.904,081.883,821.898,22
04.09.20241.898,491.916,261.896,971.909,58
05.09.20241.909,91.915,531.895,121.901,99
08.09.20241.902,471.917,661.895,441.917,22
09.09.20241.917,161.927,481.910,511.924,03
10.09.20241.924,271.933,721.917,231.925,85
11.09.20241.925,871.953,651.925,211.949,7
12.09.20241.949,641.969,581.946,781.964,45
15.09.20241.964,861.969,551.951,291.954,17
16.09.20241.953,911.960,221.944,61.952,67
17.09.20241.951,981.957,181.932,281.936,69
18.09.20241.936,771.953,691.934,981.947,4
19.09.20241.947,511.972,031.946,691.968,35
22.09.20241.968,591.987,751.965,541.969,52
23.09.20241.969,421.990,161.961,011.981,22
24.09.20241.981,152.007,421.978,431.994,42
25.09.20241.994,462.010,351.986,181.992,2
26.09.20241.992,22.013,391.973,851.988,02
29.09.20241.988,142.002,761.961,621.969,92
30.09.20241.9702.017,571.968,372.004,78
01.10.20242.004,772.014,841.990,742.003,95
02.10.20242.004,082.028,462.002,52.023,87
03.10.20242.023,712.036,192.009,652.022,47
06.10.20242.022,432.035,782.013,242.019,91
07.10.20242.019,962.024,771.991,322.000,82
08.10.20242.000,982.004,31.989,561.995,04
09.10.20241.995,132.016,091.994,212.013,84
10.10.20242.014,262.035,882.006,372.033,5
13.10.20242.033,832.041,122.021,932.028,44
14.10.20242.028,412.040,392.017,362.036,67
15.10.20242.036,62.062,562.030,192.058,57
16.10.20242.058,512.075,252.046,662.069,64
17.10.20242.069,712.086,992.0592.085,33
20.10.20242.085,962.104,472.083,572.094,46
21.10.20242.094,482.117,542.094,062.117
22.10.20242.117,332.126,522.092,722.101,51
23.10.20242.101,522.114,852.095,762.108,8
24.10.20242.109,042.120,252.092,892.119,99
27.10.20242.120,052.120,052.102,622.114,21
28.10.20242.114,212.133,52.112,752.132,07
29.10.20242.131,982.151,132.129,422.150,54
30.10.20242.150,542.154,242.121,432.127,48
31.10.20242.127,262.138,12.113,532.117,83
03.11.20242.110,452.118,532.105,472.113,27
04.11.20242.113,512.115,672.101,642.105,57
05.11.20242.105,782.127,432.063,12.064,58
06.11.20242.064,532.086,552.052,262.083,16
07.11.20242.082,852.088,542.067,242.078,21
10.11.20242.079,622.080,022.029,982.037,98
11.11.20242.038,352.045,752.020,842.039,55
12.11.20242.040,082.053,052.025,662.026,01
13.11.20242.026,062.031,682.004,192.028,55
14.11.20242.028,422.039,762.016,512.032,58
17.11.20242.032,832.068,622.032,822.059,2
18.11.20242.059,552.087,762.058,862.077,61
19.11.20242.077,522.101,762.063,22.094,78
20.11.20242.094,822.122,762.093,582.121,29
21.11.20242.1212.167,342.119,792.159,63
24.11.20242.153,322.160,932.082,232.089,82
25.11.20242.089,852.100,532.077,92.095,66
26.11.20242.095,832.106,92.077,972.079,91
27.11.20242.079,942.092,962.068,832.079,14
28.11.20242.078,672.100,562.074,382.084,39
01.12.20242.082,882.097,732.066,082.084,17
02.12.20242.084,062.095,762.080,462.085,12
03.12.20242.085,232.093,732.079,062.086,25
04.12.20242.086,352.088,612.059,242.063,68
05.12.20242.063,582.074,242.049,972.065,8
08.12.20242.070,832.094,422.062,272.084,97
09.12.20242.084,962.114,532.084,62.107,74
10.12.20242.107,72.134,122.096,552.131,73
11.12.20242.131,832.135,032.107,872.115,16
12.12.20242.115,382.128,862.097,372.098,47
15.12.20242.100,112.114,022.087,62.091,5
16.12.20242.091,772.095,282.073,32.080,18
17.12.20242.080,272.088,552.058,52.061,15
18.12.20242.061,572.080,192.055,572.076,92
19.12.20242.076,912.098,862.073,832.085,98
22.12.20242.087,772.095,672.080,122.083,12
23.12.20242.083,062.091,292.076,912.087,6
24.12.20242.088,122.088,122.084,982.084,98
25.12.20242.086,542.108,712.085,092.102,75
26.12.20242.102,772.106,352.077,422.079,12
29.12.20242.081,312.089,762.072,432.078,54
30.12.20242.078,712.100,272.074,052.095,39
31.12.20242.095,362.097,532.094,772.096,58