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
17:55:57
3137.01 £
-50.34 (%-1.58)
Önceki Kapanış: 3187.35·
Volatilite: 1.90
Düşük₺3130.5
Yüksek₺3189.99
AL3136.42
SAT3137.6

Piyasa Verileri

Spot Piyasa
A:3136.42
S:3137.6
Önceki haftaya göre (WoW)
-0.35%
Önceki aya göre (MoM)
-7.02%
Yılbaşından bugüne (YTD)
-1.96%
Önceki yıla göre (YoY)
+24.95%
Genel Bakış
Teknik
Yorumlar
Arşiv

XAUGBP: Altın İngiliz Sterlini Arşiv

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.608,3095
KAPANIŞ 2.612,3185

En Düşük

DÜŞÜK 2.092,93

En Yüksek

YÜKSEK 3.371,96
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20252.097,472.150,572.095,152.148,73
02.01.20252.148,622.150,452.121,662.123,14
05.01.20252.125,172.128,62.092,932.104,37
06.01.20252.104,642.125,372.100,152.123,54
07.01.20252.123,662.163,192.119,282.154,45
08.01.20252.154,542.179,262.148,852.168,6
09.01.20252.168,572.208,492.168,282.203,95
12.01.20252.204,12.219,762.182,092.186,55
13.01.20252.186,412.197,172.176,232.192,91
14.01.20252.192,792.205,362.179,052.202,43
15.01.20252.202,482.230,832.200,092.220,47
16.01.20252.220,562.230,482.214,592.219,3
19.01.20252.218,472.224,432.194,782.197,62
20.01.20252.198,162.231,312.194,272.222,65
21.01.20252.222,622.241,322.220,812.238,26
22.01.20252.238,092.239,82.219,932.229,02
23.01.20252.228,832.243,782.216,922.219,18
26.01.20252.219,382.225,332.189,522.194,89
27.01.20252.194,682.224,692.192,392.221,71
28.01.20252.221,792.225,952.201,912.214,66
29.01.20252.214,532.253,432.213,492.248,25
30.01.20252.248,12.271,552.246,62.258,8
02.02.20252.276,682.292,052.260,452.271,09
03.02.20252.271,142.284,762.258,82.277,57
04.02.20252.277,682.302,72.275,932.289,75
05.02.20252.289,552.320,042.283,732.296,11
06.02.20252.296,192.325,92.295,652.305,57
09.02.20252.309,762.351,672.306,472.351,11
10.02.20252.350,892.381,52.325,832.328,23
11.02.20252.328,392.362,262.309,562.331,01
12.02.20252.330,962.342,862.324,062.331,51
13.02.20252.331,542.337,82.285,182.292,55
16.02.20252.292,032.307,462.286,652.293,72
17.02.20252.296,292.331,292.295,272.327,12
18.02.20252.327,212.340,472.318,062.332,43
19.02.20252.332,582.344,782.317,262.318,8
20.02.20252.318,862.329,962.305,072.323,66
23.02.20252.321,462.338,332.306,282.337,6
24.02.20252.337,872.340,292.284,382.298,82
25.02.20252.298,882.311,912.283,662.300,95
26.02.20252.300,752.304,382.270,232.278,75
27.02.20252.278,822.288,392.247,092.269,26
02.03.20252.267,882.283,22.262,072.276,61
03.03.20252.276,682.299,42.268,792.281,94
04.03.20252.282,192.282,892.257,92.265,19
05.03.20252.265,712.268,982.245,282.259
06.03.20252.258,842.267,482.248,222.251
09.03.20252.252,532.259,82.236,652.243,24
10.03.20252.243,032.259,92.237,32.251,97
11.03.20252.251,552.266,962.243,462.263,15
12.03.20252.263,052.308,262.262,552.307,52
13.03.20252.307,322.323,932.303,022.307,28
16.03.20252.307,292.315,42.300,932.310,26
17.03.20252.310,452.343,722.309,622.333,99
18.03.20252.334,032.346,482.329,942.343,73
19.03.20252.344,212.352,382.337,362.348,12
20.03.20252.347,932.350,242.319,552.341,13
23.03.20252.340,972.343,212.325,362.330,67
24.03.20252.330,62.346,532.328,192.333,05
25.03.20252.333,352.350,182.330,352.343,06
26.03.20252.345,022.365,242.341,232.360,52
27.03.20252.360,572.385,922.358,72.383,72
30.03.20252.386,412.421,772.374,022.417,48
31.03.20252.418,72.436,142.398,952.409,35
01.04.20252.409,752.428,62.385,462.410,51
02.04.20252.413,812.427,762.318,242.377,59
03.04.20252.377,832.409,42.334,212.355,64
06.04.20252.356,62.378,062.303,822.345,66
07.04.20252.355,372.365,022.327,012.336,77
08.04.20252.336,992.426,92.317,442.404,6
09.04.20252.404,632.453,282.395,462.448,5
10.04.20252.448,772.488,542.447,152.474,23
13.04.20252.474,052.475,432.425,912.435,47
14.04.20252.433,582.450,132.428,372.441,05
15.04.20252.441,42.526,752.441,212.525,1
16.04.20252.523,322.540,312.477,842.508,22
17.04.20252.507,992.507,992.507,992.507,99
20.04.20252.5062.563,212.505,42.560,55
21.04.20252.560,992.609,432.523,912.537,48
22.04.20252.524,352.549,532.453,652.496,2
23.04.20252.495,282.535,252.478,272.511,14
24.04.20252.510,372.527,372.452,182.493,67
27.04.20252.493,752.506,212.453,162.487,4
28.04.20252.488,612.490,462.460,332.473,95
29.04.20252.472,442.489,72.446,912.467,36
30.04.20252.468,292.468,922.403,942.439,29
01.05.20252.439,82.459,572.426,272.442,12
04.05.20252.442,792.510,842.441,22.507,45
05.05.20252.507,222.5692.502,562.568,7
06.05.20252.567,152.569,292.518,822.532,27
07.05.20252.531,952.559,162.483,732.495,26
08.05.20252.494,912.516,392.478,872.499,35
11.05.20252.506,162.506,162.434,982.456,46
12.05.20252.457,442.473,742.439,122.442,39
13.05.20252.442,632.447,762.384,832.395,97
14.05.20252.395,942.435,592.352,182.435,19
15.05.20252.435,192.443,572.375,482.411,36
18.05.20252.412,032.442,642.407,492.417,33
19.05.20252.417,222.461,962.398,542.456,41
20.05.20252.458,242.476,732.451,962.470,18
21.05.20252.470,32.490,592.444,752.455,53
22.05.20252.455,032.489,852.447,52.480,4
25.05.20252.481,382.481,382.451,082.463,88
26.05.20252.464,132.468,572.426,582.444
27.05.20252.443,772.461,52.433,822.440,67
28.05.20252.440,512.466,412.415,892.459,06
29.05.20252.459,412.460,82.430,262.444,2
01.06.20252.449,382.497,212.446,982.496,74
02.06.20252.497,852.503,712.467,372.480,96
03.06.20252.481,12.493,492.472,372.488,43
04.06.20252.488,742.506,662.459,012.471,33
05.06.20252.470,982.487,742.444,352.447,23
08.06.20252.449,822.462,112.430,432.455,01
09.06.20252.454,632.476,072.440,612.462,15
10.06.20252.461,132.482,532.449,292.475,63
11.06.20252.475,232.497,442.468,382.487,41
12.06.20252.486,942.548,142.482,742.527,9
15.06.20252.535,532.546,72.487,282.493,4
16.06.20252.492,812.524,682.486,962.523,53
17.06.20252.522,132.528,892.507,172.510,54
18.06.20252.510,452.527,522.497,822.501,61
19.06.20252.502,912.506,562.475,912.504,86
22.06.20252.520,982.532,712.489,612.490,65
23.06.20252.490,562.491,62.421,152.440,4
24.06.20252.440,662.448,62.433,232.438,73
25.06.20252.438,982.441,722.410,082.424,18
26.06.20252.423,922.425,042.372,912.386,37
29.06.20252.387,682.410,982.368,142.405,02
30.06.20252.405,472.443,982.404,762.428,53
01.07.20252.428,592.465,632.422,742.462,66
02.07.20252.458,972.465,232.435,062.435,92
03.07.20252.435,952.451,412.434,012.442,66
06.07.20252.443,752.454,42.423,432.453,4
07.07.20252.453,62.458,42.426,112.429,12
08.07.20252.428,992.440,642.414,192.438,82
09.07.20252.438,912.454,912.436,822.447,61
10.07.20252.448,142.493,92.445,342.487,15
13.07.20252.491,042.505,52.482,452.490,4
14.07.20252.490,152.504,162.479,642.483,79
15.07.20252.483,422.506,482.482,592.494,16
16.07.20252.4952.498,22.468,832.488,89
17.07.20252.489,042.500,832.482,012.498,14
20.07.20252.496,762.520,862.492,662.518,3
21.07.20252.518,062.542,412.508,822.535,5
22.07.20252.535,742.542,992.493,752.494,24
23.07.20252.494,542.499,622.476,122.493,67
24.07.20252.491,22.497,412.476,172.484,27
27.07.20252.484,572.491,262.461,252.482,22
28.07.20252.481,362.500,612.477,462.491,68
29.07.20252.492,262.496,032.468,022.473,75
30.07.20252.474,872.508,22.473,152.491,87
31.07.20252.492,012.534,152.487,022.531,81
03.08.20252.532,752.544,852.522,942.539,29
04.08.20252.539,632.550,022.522,92.542,03
05.08.20252.542,022.545,252.520,982.522,61
06.08.20252.522,492.539,772.511,82.526,01
07.08.20252.526,682.536,362.511,792.526,79
10.08.20252.527,862.532,192.487,882.488,75
11.08.20252.488,442.499,752.470,132.480,93
12.08.20252.480,112.484,722.469,272.471,4
13.08.20252.472,152.484,052.461,952.465,13
14.08.20252.465,292.472,092.456,032.461,17
17.08.20252.459,562.476,522.452,12.468,37
18.08.20252.468,272.475,32.457,322.463,87
19.08.20252.464,682.489,882.456,582.488,61
20.08.20252.488,322.494,052.468,962.489,28
21.08.20252.489,452.497,862.475,852.492,82
24.08.20252.492,332.505,392.489,42.501,88
25.08.20252.501,592.518,042.491,762.517,74
26.08.20252.517,852.519,012.507,272.516,89
27.08.20252.516,652.533,562.504,742.528,2
28.08.20252.528,272.556,212.524,292.553,04
31.08.20252.552,192.577,472.544,212.566,77
01.09.20252.567,152.644,162.565,152.638,53
02.09.20252.638,92.661,412.634,582.648,17
03.09.20252.648,912.652,12.615,352.638,8
04.09.20252.639,082.663,72.632,332.655,9
07.09.20252.656,462.692,562.651,152.684,58
08.09.20252.684,442.709,222.677,22.681,05
09.09.20252.681,862.702,22.678,262.691,43
10.09.20252.690,782.696,572.672,52.676,34
11.09.20252.676,252.697,792.675,132.687,02
14.09.20252.688,062.710,022.671,312.705,88
15.09.20252.705,422.712,332.696,422.704,22
16.09.20252.704,132.706,672.669,792.685,76
17.09.20252.684,62.697,662.673,842.689,76
18.09.20252.689,032.736,372.683,842.736,24
21.09.20252.736,822.773,762.734,652.772,47
22.09.20252.772,722.806,622.766,312.783,23
23.09.20252.782,862.807,292.765,32.779,02
24.09.20252.778,922.818,122.772,042.809,52
25.09.20252.810,142.825,042.797,152.806,15
28.09.20252.804,412.855,262.803,22.854,53
29.09.20252.854,812.881,612.821,42.870
30.09.20252.869,922.891,622.856,892.868,44
01.10.20252.867,232.894,942.849,972.868,93
02.10.20252.868,962.888,542.855,912.884,11
05.10.20252.891,992.946,022.890,862.936,56
06.10.20252.937,632.970,632.932,22.968,16
07.10.20252.966,453.034,872.966,453.014,61
08.10.20253.015,373.034,292.966,782.989,43
09.10.20252.987,673.014,282.966,663.008,34
12.10.20253.006,313.087,333.002,913.082,54
13.10.20253.082,423.131,743.076,573.109,24
14.10.20253.110,063.159,573.108,543.139,59
15.10.20253.142,363.223,223.132,943.221,91
16.10.20253.221,943.258,183.121,943.166,23
19.10.20253.163,833.268,213.142,673.249,3
20.10.20253.248,543.263,913.056,73.085,85
21.10.20253.085,723.120,942.996,333.068,57
22.10.20253.068,533.116,383.048,593.096,87
23.10.20253.096,893.1133.039,093.089,23
26.10.20253.086,843.086,842.981,62.986,17
27.10.20252.985,683.010,412.920,912.977,75
28.10.20252.977,853.051,82.952,482.978,06
29.10.20252.978,763.063,372.965,183.060,91
30.10.20253.059,073.078,233.024,813.043,4
02.11.20253.043,983.071,743.018,043.052,21
03.11.20253.051,593.061,073.014,373.025,41
04.11.20253.025,453.059,413.018,363.053,12
05.11.20253.053,113.076,763.025,243.030,42
06.11.20253.030,173.062,993.026,023.041,97
09.11.20253.041,273.122,683.038,623.119,17
10.11.20253.119,433.159,013.111,983.137,82
11.11.20253.137,53.205,453.120,453.195,7
12.11.20253.195,43.226,573.140,843.157,87
13.11.20253.157,773.201,763.062,133.103,41
16.11.20253.102,893.119,213.048,253.071,44
17.11.20253.071,983.103,173.039,093.095,3
18.11.20253.095,83.153,283.088,763.123,81
19.11.20253.123,753.148,33.091,653.119,59
20.11.20253.119,333.130,883.077,543.104,95
23.11.20253.104,013.153,23.083,443.152,62
24.11.20253.152,553.170,123.120,413.139,58
25.11.20253.139,043.177,093.134,073.146,24
26.11.20253.146,043.151,833.125,23.142,33
27.11.20253.142,13.193,13.141,313.184,95
30.11.20253.186,043.221,93.177,493.206,92
01.12.20253.206,873.209,723.153,883.186,81
02.12.20253.186,63.196,753.142,93.151,52
03.12.20253.151,293.160,883.130,563.158,58
04.12.20253.158,613.189,043.146,793.151,7
07.12.20253.149,583.164,573.137,253.145,63
08.12.20253.145,633.170,953.129,243.167,06
09.12.20253.167,193.172,113.138,863.160,23
10.12.20253.161,063.193,173.140,933.192,8
11.12.20253.192,813.254,573.183,13.216,66
14.12.20253.217,063.253,513.204,283.218,51
15.12.20253.219,283.229,843.184,653.206,72
16.12.20253.206,83.252,573.204,133.245,1
17.12.20253.245,283.264,873.212,693.240,32
18.12.20253.239,833.258,63.220,913.244,97
21.12.20253.244,553.3023.242,613.298,25
22.12.20253.298,363.335,663.286,183.331,92
23.12.20253.332,283.346,943.293,943.317,97
24.12.20253.317,213.317,213.317,153.317,15
25.12.20253.314,313.371,873.313,383.355,68
28.12.20253.356,633.371,963.193,593.210,02
29.12.20253.209,723.263,273.201,763.224,73
30.12.20253.224,283.248,093.1763.199,78
31.12.20253.200,323.208,353.196,253.205,54