XAUGBP
Altın İngiliz Sterlini
17:54:13
3136.96 £
-50.39 (%-1.58)
Önceki Kapanış: 3187.35·
Volatilite: 1.90
Düşük₺3130.5
Yüksek₺3189.99
Piyasa Verileri
Spot Piyasa
A:3136.48
S:3137.44
Önceki haftaya göre (WoW)
-0.35%
Önceki aya göre (MoM)
-7.02%
Yılbaşından bugüne (YTD)
-1.96%
Önceki yıla göre (YoY)
+24.95%
XAUGBP: Altın İngiliz Sterlini Arşiv
2026 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3.509,9474
KAPANIŞ 3.508,6732
En Düşük
DÜŞÜK 3.014,03
En Yüksek
YÜKSEK 4.064,06
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2026 | 3.211,53 | 3.274,39 | 3.198,25 | 3.218,63 |
| 04.01.2026 | 3.218,85 | 3.305,29 | 3.218,85 | 3.281,69 |
| 05.01.2026 | 3.282,23 | 3.330,86 | 3.271,3 | 3.329,13 |
| 06.01.2026 | 3.329,41 | 3.333,01 | 3.282,75 | 3.306,42 |
| 07.01.2026 | 3.306,41 | 3.332,97 | 3.279,5 | 3.331,69 |
| 08.01.2026 | 3.331,43 | 3.367,21 | 3.314,7 | 3.362,49 |
| 11.01.2026 | 3.363,23 | 3.437,84 | 3.363,23 | 3.411,9 |
| 12.01.2026 | 3.412,59 | 3.443,74 | 3.395,95 | 3.414,9 |
| 13.01.2026 | 3.414,96 | 3.457,71 | 3.413,34 | 3.448,83 |
| 14.01.2026 | 3.448,92 | 3.454,12 | 3.411,75 | 3.443,27 |
| 15.01.2026 | 3.443,5 | 3.453,38 | 3.392,5 | 3.424,44 |
| 18.01.2026 | 3.429,63 | 3.501,53 | 3.429,63 | 3.478,54 |
| 19.01.2026 | 3.479,97 | 3.546,69 | 3.473,2 | 3.540,67 |
| 20.01.2026 | 3.540,95 | 3.637,76 | 3.539,54 | 3.595,53 |
| 21.01.2026 | 3.593,98 | 3.651,24 | 3.555,19 | 3.642,57 |
| 22.01.2026 | 3.643,3 | 3.680,56 | 3.626,82 | 3.653,13 |
| 25.01.2026 | 3.644,55 | 3.739,89 | 3.644,55 | 3.695,08 |
| 26.01.2026 | 3.695,43 | 3.743,18 | 3.649,57 | 3.741,64 |
| 27.01.2026 | 3.743,3 | 3.906,94 | 3.731,19 | 3.896,89 |
| 28.01.2026 | 3.900,01 | 4.045,7 | 3.711,47 | 3.908,57 |
| 29.01.2026 | 3.908,51 | 3.948,95 | 3.428,35 | 3.547,69 |
| 01.02.2026 | 3.555,73 | 3.569,6 | 3.222,12 | 3.404,83 |
| 02.02.2026 | 3.408,23 | 3.645,25 | 3.398,38 | 3.608,14 |
| 03.02.2026 | 3.609,93 | 3.713,46 | 3.558,32 | 3.617,77 |
| 04.02.2026 | 3.617,77 | 3.680,51 | 3.517,6 | 3.552,62 |
| 05.02.2026 | 3.554,18 | 3.650,82 | 3.445,86 | 3.636,81 |
| 08.02.2026 | 3.641,17 | 3.716,44 | 3.641,17 | 3.708,59 |
| 09.02.2026 | 3.710,28 | 3.711,7 | 3.642,8 | 3.687,32 |
| 10.02.2026 | 3.686,33 | 3.738 | 3.680,99 | 3.734,25 |
| 11.02.2026 | 3.735,74 | 3.741,29 | 3.585,21 | 3.609,12 |
| 12.02.2026 | 3.608,72 | 3.696,05 | 3.589,51 | 3.685,18 |
| 15.02.2026 | 3.689,05 | 3.697,12 | 3.642,12 | 3.662,59 |
| 16.02.2026 | 3.663,55 | 3.669,46 | 3.576,09 | 3.597,16 |
| 17.02.2026 | 3.595,99 | 3.700,33 | 3.579,71 | 3.692,65 |
| 18.02.2026 | 3.693,23 | 3.729,8 | 3.676,16 | 3.716,62 |
| 19.02.2026 | 3.716,62 | 3.779,45 | 3.703,91 | 3.778,73 |
| 22.02.2026 | 3.781,77 | 3.881,91 | 3.781,77 | 3.881,07 |
| 23.02.2026 | 3.881,36 | 3.890,04 | 3.779,31 | 3.826 |
| 24.02.2026 | 3.826,43 | 3.853,31 | 3.797,8 | 3.801,25 |
| 25.02.2026 | 3.801,68 | 3.855,19 | 3.797,01 | 3.851,72 |
| 26.02.2026 | 3.852,37 | 3.906,83 | 3.830,78 | 3.905,97 |
| 01.03.2026 | 3.937,53 | 4.064,06 | 3.936,4 | 3.979,28 |
| 02.03.2026 | 3.979,69 | 4.012,36 | 3.767,66 | 3.814,7 |
| 03.03.2026 | 3.814,2 | 3.894,28 | 3.804,78 | 3.839,04 |
| 04.03.2026 | 3.839,33 | 3.891,38 | 3.791,03 | 3.801,58 |
| 05.03.2026 | 3.800,96 | 3.869,02 | 3.793,38 | 3.848,29 |
| 08.03.2026 | 3.867,08 | 3.894,45 | 3.773,03 | 3.823,62 |
| 09.03.2026 | 3.824,22 | 3.890,45 | 3.812,21 | 3.869,13 |
| 10.03.2026 | 3.868,26 | 3.889,43 | 3.841,13 | 3.859,45 |
| 11.03.2026 | 3.859,95 | 3.876,67 | 3.789,06 | 3.806,99 |
| 12.03.2026 | 3.804,57 | 3.860,09 | 3.788,21 | 3.795,41 |
| 15.03.2026 | 3.791,56 | 3.800,73 | 3.742,28 | 3.758,14 |
| 16.03.2026 | 3.758,22 | 3.788,72 | 3.730,51 | 3.748,3 |
| 17.03.2026 | 3.748,24 | 3.755,44 | 3.626,32 | 3.634,45 |
| 18.03.2026 | 3.634,53 | 3.661,79 | 3.387,42 | 3.462,37 |
| 19.03.2026 | 3.464,07 | 3.531,83 | 3.359,75 | 3.371,02 |
| 22.03.2026 | 3.374,24 | 3.403,33 | 3.085,81 | 3.281,99 |
| 23.03.2026 | 3.286,22 | 3.341,71 | 3.216,85 | 3.335,84 |
| 24.03.2026 | 3.332,6 | 3.431,99 | 3.322,61 | 3.371,27 |
| 25.03.2026 | 3.380,97 | 3.399,89 | 3.268,95 | 3.287,33 |
| 26.03.2026 | 3.288,9 | 3.418,64 | 3.280,73 | 3.387,73 |
| 29.03.2026 | 3.388,77 | 3.460,04 | 3.339,35 | 3.422,41 |
| 30.03.2026 | 3.423,03 | 3.540,99 | 3.406,79 | 3.529,61 |
| 31.03.2026 | 3.531,56 | 3.593,75 | 3.523,63 | 3.575,9 |
| 01.04.2026 | 3.576,52 | 3.607,63 | 3.447,83 | 3.536,48 |
| 02.04.2026 | 3.535,13 | 3.535,86 | 3.534,26 | 3.535,86 |
| 05.04.2026 | 3.534,35 | 3.551,4 | 3.487,23 | 3.511,92 |
| 06.04.2026 | 3.513,06 | 3.549,79 | 3.480,45 | 3.540,39 |
| 07.04.2026 | 3.544,2 | 3.623,16 | 3.511,94 | 3.524,1 |
| 08.04.2026 | 3.522,64 | 3.570,99 | 3.510,22 | 3.547,56 |
| 09.04.2026 | 3.545,66 | 3.557,8 | 3.521,17 | 3.528,03 |
| 12.04.2026 | 3.516,93 | 3.531,07 | 3.466,45 | 3.511,12 |
| 13.04.2026 | 3.512,68 | 3.572,99 | 3.505,98 | 3.568,3 |
| 14.04.2026 | 3.567,97 | 3.588,62 | 3.527,8 | 3.532,71 |
| 15.04.2026 | 3.532,68 | 3.564,87 | 3.530,05 | 3.540,79 |
| 16.04.2026 | 3.541,75 | 3.598,92 | 3.528,02 | 3.573,14 |
| 19.04.2026 | 3.561,15 | 3.569,96 | 3.514,62 | 3.561,61 |
| 20.04.2026 | 3.562,48 | 3.571,08 | 3.464,16 | 3.494,14 |
| 21.04.2026 | 3.494,17 | 3.529,98 | 3.492,22 | 3.509,71 |
| 22.04.2026 | 3.512,09 | 3.518,53 | 3.469 | 3.485,11 |
| 23.04.2026 | 3.487,64 | 3.509,75 | 3.461,57 | 3.479,51 |
| 26.04.2026 | 3.481,64 | 3.491,85 | 3.444,28 | 3.459,8 |
| 27.04.2026 | 3.459,67 | 3.472 | 3.376,38 | 3.399,67 |
| 28.04.2026 | 3.399,12 | 3.409,7 | 3.344,06 | 3.371,84 |
| 29.04.2026 | 3.372,64 | 3.438,14 | 3.369,46 | 3.397,91 |
| 30.04.2026 | 3.397,62 | 3.414,05 | 3.352,4 | 3.398,77 |
| 03.05.2026 | 3.393,59 | 3.406,49 | 3.330,71 | 3.342,4 |
| 04.05.2026 | 3.342,44 | 3.381,89 | 3.337,42 | 3.365,59 |
| 05.05.2026 | 3.366,13 | 3.467,94 | 3.358,07 | 3.451,21 |
| 06.05.2026 | 3.451,28 | 3.495,84 | 3.447,57 | 3.457,73 |
| 07.05.2026 | 3.454,46 | 3.490,26 | 3.451,69 | 3.458,43 |
| 10.05.2026 | 3.460,82 | 3.484,11 | 3.419,06 | 3.479,53 |
| 11.05.2026 | 3.480,4 | 3.508,95 | 3.435,45 | 3.482,77 |
| 12.05.2026 | 3.483,22 | 3.492,11 | 3.456,87 | 3.467,33 |
| 13.05.2026 | 3.468,64 | 3.490,73 | 3.452,03 | 3.470,23 |
| 14.05.2026 | 3.470,26 | 3.484,06 | 3.382,18 | 3.407,4 |
| 17.05.2026 | 3.405,93 | 3.422,06 | 3.367,51 | 3.399,34 |
| 18.05.2026 | 3.400,57 | 3.417,01 | 3.335,39 | 3.346,15 |
| 19.05.2026 | 3.346,18 | 3.386,08 | 3.326,45 | 3.382,33 |
| 20.05.2026 | 3.382,16 | 3.399,54 | 3.349,84 | 3.382,33 |
| 21.05.2026 | 3.381,99 | 3.383,7 | 3.347,61 | 3.357,48 |
| 24.05.2026 | 3.350,01 | 3.396,25 | 3.350,01 | 3.385,03 |
| 25.05.2026 | 3.385 | 3.391,78 | 3.335,64 | 3.351,87 |
| 26.05.2026 | 3.349,19 | 3.373,29 | 3.274,48 | 3.318,69 |
| 27.05.2026 | 3.317,25 | 3.358,85 | 3.265,14 | 3.344,16 |
| 28.05.2026 | 3.344,99 | 3.408,08 | 3.339,22 | 3.373,68 |
| 31.05.2026 | 3.373,73 | 3.379,5 | 3.315,38 | 3.333,4 |
| 01.06.2026 | 3.332,58 | 3.370,27 | 3.318,33 | 3.334,28 |
| 02.06.2026 | 3.334,65 | 3.339,08 | 3.297,02 | 3.305,17 |
| 03.06.2026 | 3.304,4 | 3.355,78 | 3.298,61 | 3.333,52 |
| 04.06.2026 | 3.337,01 | 3.337,93 | 3.233,85 | 3.245,26 |
| 07.06.2026 | 3.249,78 | 3.263,85 | 3.202,13 | 3.246,25 |
| 08.06.2026 | 3.245,85 | 3.256,57 | 3.171,28 | 3.184,66 |
| 09.06.2026 | 3.186,78 | 3.186,78 | 3.042,54 | 3.045,81 |
| 10.06.2026 | 3.045,31 | 3.143,44 | 3.014,03 | 3.140,01 |
| 11.06.2026 | 3.140,57 | 3.163,18 | 3.112,88 | 3.147,97 |
| 14.06.2026 | 3.145,5 | 3.251,16 | 3.145,5 | 3.212,91 |
| 15.06.2026 | 3.214,82 | 3.246,16 | 3.211,51 | 3.226,05 |
| 16.06.2026 | 3.225,78 | 3.270,94 | 3.179,37 | 3.201,77 |
| 17.06.2026 | 3.202,32 | 3.253,59 | 3.184,06 | 3.187,35 |
| 18.06.2026 | 3.186,73 | 3.189,99 | 3.130,5 | 3.136,96 |