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
Ons Altın Türk Lirası logosu
XAUTRY
Ons Altın Türk Lirası
18:55:09
192774.78 ₺
-2762.67 (%-1.41)
Önceki Kapanış: 195537.45·
Volatilite: 2.17
Düşük₺191439.94
Yüksek₺195594.54
AL192730.9
SAT192818.66

Piyasa Verileri

Spot Piyasa
A:192730.9
S:192818.66
Önceki haftaya göre (WoW)
-1.25%
Önceki aya göre (MoM)
-7.34%
Yılbaşından bugüne (YTD)
+4.12%
Önceki yıla göre (YoY)
+44.80%
Genel Bakış
Teknik
Yorumlar
Arşiv

XAUTRY: Ons Altın Türk Lirası Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 12.515,4752
KAPANIŞ 12.534,7686

En Düşük

DÜŞÜK 9.012,24

En Yüksek

YÜKSEK 16.812,15
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20209.028,169.119,439.028,169.104,13
02.01.20209.103,559.282,959.099,229.254,76
05.01.20209.257,599.472,989.257,599.350,95
06.01.20209.350,659.395,419.283,849.388,07
07.01.20209.388,389.632,559.169,069.227,87
08.01.20209.227,39.234,59.064,219.101,67
09.01.20209.102,919.171,849.080,819.171,06
12.01.20209.176,979.182,29.063,979.080,31
13.01.20209.080,689.116,69.012,249.099,14
14.01.20209.098,339.165,839.090,799.144,59
15.01.20209.143,719.158,269.069,619.100,34
16.01.20209.1019.204,99.077,419.169,71
19.01.20209.179,789.252,189.174,399.252,18
20.01.20209.243,389.294,369.171,899.250,32
21.01.20209.250,859.257,559.202,959.230,72
22.01.20209.229,279.317,619.178,769.274,14
23.01.20209.274,989.368,159.237,099.341,06
26.01.20209.371,439.4469.3619.407,47
27.01.20209.408,419.414,259.317,159.322,17
28.01.20209.323,339.401,739.289,829.398,93
29.01.20209.399,429.490,239.386,549.423,8
30.01.20209.424,369.511,799.388,079.495,19
02.02.20209.501,389.522,869.400,319.433,89
03.02.20209.435,39.453,669.247,79.299,06
04.02.20209.299,349.353,299.262,39.312,11
05.02.20209.312,339.388,389.289,759.378,15
06.02.20209.378,369.515,889.350,649.446,42
09.02.20209.403,499.498,539.387,899.464,4
10.02.20209.464,289.497,579.395,289.438,31
11.02.20209.437,969.507,39.385,879.475,12
12.02.20209.475,099.554,859.458,589.522,53
13.02.20209.521,469.591,579.502,879.581,92
16.02.20209.586,049.598,429.536,79.561,94
17.02.20209.557,259.728,139.557,259.727,44
18.02.20209.726,479.813,879.701,69.813,65
19.02.20209.813,19.914,899.767,979.881,68
20.02.20209.881,7610.084,319.85910.014,83
23.02.202010.057,2510.394,5210.036,1510.144,54
24.02.202010.146,4410.196,889.935,1210.014,78
25.02.202010.013,7110.187,0210.010,7910.067,57
26.02.202010.073,6310.271,7410.073,6310.147,41
27.02.202010.145,3210.241,589.758,779.840,47
01.03.20209.918,6310.069,419.762,799.767,83
02.03.20209.771,2410.064,579.771,249.981,39
03.03.20209.985,0510.096,429.943,019.958,71
04.03.20209.959,5410.248,099.931,4110.230,15
05.03.202010.232,3110.317,910.011,9910.194,13
08.03.202010.227,0710.562,0910.140,4110.331,11
09.03.202010.324,2810.346,7410.108,6710.155,44
10.03.202010.156,2810.329,2210.138,4410.155,2
11.03.202010.153,7810.271,539.842,439.961,4
12.03.20209.967,6410.058,269.529,789.680,02
15.03.20209.735,579.901,319.306,939.736,85
16.03.20209.731,859.968,19.488,389.781,51
17.03.20209.778,429.890,769.556,549.631,49
18.03.20209.633,999.744,379.514,039.635,93
19.03.20209.640,319.842,619.537,769.822,49
22.03.20209.822,110.258,59.736,8510.192,87
23.03.202010.189,1110.541,2410.165,8210.438,99
24.03.202010.476,310.582,0410.222,6210.375,79
25.03.202010.378,5510.509,9410.309,7810.430,73
26.03.202010.420,9310.527,8610.378,6910.501,81
29.03.202010.556,1710.693,2710.427,4410.666,08
30.03.202010.662,3910.678,2510.414,0910.432,84
31.03.202010.433,9710.673,0910.389,0110.667,91
01.04.202010.668,0210.753,2210.555,8810.673,75
02.04.202010.663,8110.948,110.661,210.900,3
05.04.202010.898,8211.335,4910.823,9811.267,7
06.04.202011.26611.339,6711.057,8511.130,66
07.04.202011.146,1711.237,3711.118,2411.139,83
08.04.202011.150,5511.265,5611.124,5211.230,24
09.04.202011.236,311.329,0911.213,9611.284,51
12.04.202011.326,0111.708,4511.217,1111.605
13.04.202011.599,3911.879,0611.588,3511.770,76
14.04.202011.773,6411.915,0411.691,6111.859,25
15.04.202011.863,2112.053,3411.816,211.927,8
16.04.202011.933,0411.933,0411.513,7911.670,06
19.04.202011.639,7111.834,2911.514,7211.762,94
20.04.202011.766,8711.822,7111.581,6611.761,28
21.04.202011.765,0312.012,9711.705,8211.961,91
22.04.202011.964,5112.070,0111.928,6612.021,61
23.04.202012.022,9712.116,3711.962,2412.039,46
26.04.202012.034,7112.040,1911.924,311.972,31
27.04.202011.977,6211.992,6811.836,1711.935,29
28.04.202011.938,9511.966,0611.814,6411.903,51
29.04.202011.907,5812.017,3411.755,1911.785,44
30.04.202011.781,4911.956,0211.677,5311.917,43
03.05.202011.902,8212.055,1211.867,1711.987,99
04.05.202011.991,9212.119,2111.908,4412.065,04
05.05.202012.066,3512.221,9112.038,7612.134,52
06.05.202012.126,2112.319,511.984,812.175,09
07.05.202012.176,7712.327,1612.040,4412.060,82
10.05.202012.059,5812.159,911.973,2412.008,83
11.05.202012.008,3412.025,1611.875,6411.918,13
12.05.202011.918,511.986,7811.876,1611.973,67
13.05.202011.965,3812.075,5911.92111.969,11
14.05.202011.972,0312.092,5411.945,912.026,52
17.05.202012.023,2912.159,9911.883,1411.927,39
18.05.202011.929,9711.971,7611.724,811.814,39
19.05.202011.822,711.914,7211.809,8511.870,4
20.05.202011.874,5811.874,5811.680,4611.737,79
21.05.202011.737,4511.846,2111.700,0311.821,06
24.05.202011.820,2411.821,1511.730,4111.774,45
25.05.202011.772,3511.827,6211.460,2611.491,11
26.05.202011.498,0511.621,4911.457,9711.579,31
27.05.202011.579,9111.772,7911.566,9811.708,37
28.05.202011.711,4611.869,311.674,2711.797,37
31.05.202011.787,7711.888,1711.785,3711.847,26
01.06.202011.853,4411.881,811.532,3411.584,23
02.06.202011.539,311.676,3811.393,6811.458,33
03.06.202011.444,3711.642,9511.413,8611.575,8
04.06.202011.575,4811.598,5811.338,0111.400,75
07.06.202011.394,0111.546,7511.342,7811.532,25
08.06.202011.527,3211.705,911.481,4511.652,03
09.06.202011.657,9311.792,3411.611,3111.780,11
10.06.202011.777,7111.921,7111.710,4611.815,89
11.06.202011.810,6511.910,0111.779,8211.793,41
14.06.202011.796,1711.842,3711.659,1111.784
15.06.202011.770,0711.855,7511.750,4511.814,75
16.06.202011.822,811.851,5611.735,0911.803,73
17.06.202011.817,3711.914,5311.778,5411.811,17
18.06.202011.810,2911.956,5411.800,3111.939,29
21.06.202011.951,0912.068,6311.929,8812.011,34
22.06.202012.017,4112.128,8711.965,9712.107,48
23.06.202012.110,0412.202,6112.066,612.076,82
24.06.202012.071,9712.132,7312.034,2812.092,67
25.06.202012.090,8712.147,2111.982,6212.144,9
28.06.202012.144,6112.174,0412.104,8212.152,07
29.06.202012.148,3512.241,6212.099,7312.205,66
30.06.202012.203,2512.265,6212.060,2212.117,08
01.07.202012.121,9712.197,1812.050,5912.165,15
02.07.202012.165,5612.229,5412.147,1712.182,46
05.07.202012.114,6712.265,7912.057,9512.239,22
06.07.202012.243,4712.328,6812.179,6812.309,58
07.07.202012.301,7912.479,3912.288,0812.409,67
08.07.202012.411,0212.469,8612.329,2612.373,78
09.07.202012.376,512.431,0912.318,8412.340,49
12.07.202012.345,5712.451,3212.339,912.367,25
13.07.202012.369,5712.439,7512.299,312.420,35
14.07.202012.417,6512.458,2812.373,312.412,02
15.07.202012.414,8512.440,0112.312,512.323,14
16.07.202012.329,1812.451,2812.315,8212.408,99
19.07.202012.412,6712.482,6112.384,5812.465,8
20.07.202012.463,9812.609,9112.446,8412.570,4
21.07.202012.560,312.828,2712.553,1812.820,36
22.07.202012.822,4912.993,9612.751,5812.916,83
23.07.202012.914,3913.058,4612.872,2913.021,87
26.07.202013.021,913.538,1413.007,9513.327,34
27.07.202013.328,0613.620,513.129,413.579,52
28.07.202013.579,8613.817,213.517,7113.757,02
29.07.202013.751,3313.814,9213.549,6913.686,84
30.07.202013.670,3913.842,1313.639,9213.787,77
02.08.202013.764,5313.872,1613.689,613.752,25
03.08.202013.724,2613.943,7613.690,8713.933,67
04.08.202013.929,5414.472,3213.871,0714.358,55
05.08.202014.362,9215.115,0114.344,1314.904,18
06.08.202014.914,1715.184,3514.573,214.837,65
09.08.202014.840,3514.983,914.626,7114.877,61
10.08.202014.859,8814.897,8413.711,5313.775,23
11.08.202013.771,2914.256,4313.491,1714.051,61
12.08.202014.061,1314.427,9914.022,2614.335,16
13.08.202014.338,0214.435,914.266,1414.299,28
16.08.202014.303,4614.710,1914.222,1114.659,26
17.08.202014.655,1914.869,1414.557,0814.761,26
18.08.202014.758,0514.799,214.038,3514.068,12
19.08.202014.059,5314.343,7714.018,8814.208,51
20.08.202014.212,9714.307,4813.806,3514.234,75
23.08.202014.220,7614.463,1114.067,3714.227,56
24.08.202014.229,6114.318,4814.162,6314.249,51
25.08.202014.234,1614.402,7614.002,4914.387,48
26.08.202014.392,2914.460,4314.052,314.196,71
27.08.202014.175,1214.474,1614.136,6114.407,74
30.08.202014.409,914.519,9314.339,8414.456
31.08.202014.454,8114.691,5914.436,114.520,19
01.09.202014.518,9614.553,814.276,0714.343,15
02.09.202014.339,9614.481,5414.253,7314.346,6
03.09.202014.342,1714.508,1314.274,4414.375,87
06.09.202014.382,3114.432,5114.349,2714.371,35
07.09.202014.382,8514.531,5714.261,9114.452,19
08.09.202014.460,1814.619,214.388,614.572,31
09.09.202014.573,9114.646,4614.454,6914.497,88
10.09.202014.497,2414.609,6314.415,6314.498,87
13.09.202014.499,814.701,3314.469,1114.641,56
14.09.202014.648,2714.768,0914.590,9614.637,71
15.09.202014.638,3914.803,8214.607,614.702,26
16.09.202014.698,7314.729,3514.520,6814.672,11
17.09.202014.672,5314.849,514.668,2214.737,56
20.09.202014.739,814.805,7814.382,314.595,67
21.09.202014.587,7614.669,5414.504,2514.559,43
22.09.202014.560,0414.619,4314.294,214.349,99
23.09.202014.346,4414.418,2514.035,6314.242,84
24.09.202014.241,2714.312,9514.063,4914.256,94
27.09.202014.255,2214.699,4614.239,0814.675,6
28.09.202014.677,9114.876,4214.624,5314.835,89
29.09.202014.835,9314.858,2414.522,614.542,18
30.09.202014.556,6114.808,914.480,2614.760,34
01.10.202014.762,8214.910,6514.617,3414.738,09
04.10.202014.744,0614.890,9514.615,6514.856,5
05.10.202014.858,0914.945,8214.616,4314.643,39
06.10.202014.640,0514.918,0514.600,9914.878,74
07.10.202014.878,2815.076,0714.855,5815.043,07
08.10.202015.044,6615.227,715.031,3815.165
11.10.202015.148,9615.240,6115.083,0415.154,82
12.10.202015.167,5815.219,5114.947,3614.978,5
13.10.202014.970,3215.156,6514.935,4615.041,49
14.10.202015.041,4215.158,2914.965,415.142,36
15.10.202015.141,8315.212,0714.998,7615.068,92
18.10.202015.070,8715.145,7114.982,1814.998,95
19.10.202014.998,2615.073,2514.933,6414.992,23
20.10.202014.988,8915.115,3814.986,3315.035,11
21.10.202015.035,1915.289,1614.909,3715.116,63
22.10.202015.114,615.248,8615.080,1415.152,9
25.10.202015.159,0815.440,915.078,9215.375,98
26.10.202015.373,415.640,9215.373,415.617,92
27.10.202015.616,2215.812,6115.419,715.498,12
28.10.202015.498,7515.651,3915.448,7115.480,65
29.10.202015.473,6215.819,115.453,3815.682,11
01.11.202015.676,1616.004,8615.632,8515.998,34
02.11.202015.995,7216.304,2715.916,7916.038,65
03.11.202016.032,8216.176,1515.850,5216.041,8
04.11.202016.061,4416.471,9316.014,616.406,81
05.11.202016.416,3316.812,1516.290,3216.633,18
08.11.202016.344,0316.572,7214.999,4615.024,22
09.11.202015.024,5815.812,2215.001,515.278,5
10.11.202015.278,6615.440,1714.504,7514.529,85
11.11.202014.525,8714.758,1614.353,1214.434,39
12.11.202014.431,2114.614,6514.291,114.500,95
15.11.202014.539,4914.674,8214.384,5114.552,91
16.11.202014.547,6814.744,4914.440,4614.488,27
17.11.202014.487,1614.584,2814.375,9614.428,99
18.11.202014.432,7214.458,2313.965,9414.100,33
19.11.202014.096,3514.453,0714.007,514.279,23
22.11.202014.299,3914.851,8414.259,7714.481,64
23.11.202014.485,3414.693,0514.320,9314.472,06
24.11.202014.471,7214.533,8314.273,414.369,3
25.11.202014.373,1214.434,4214.226,8614.234,86
26.11.202014.257,3814.300,6113.908,4313.966,17
29.11.202014.035,9414.078,7513.692,3513.902,9
30.11.202013.901,3614.273,913.882,3314.209,96
01.12.202014.211,2714.412,2314.106,8914.375,54
02.12.202014.376,3714.579,1514.163,5714.320,35
03.12.202014.318,5414.442,9714.263,3114.351,94
06.12.202014.334,4714.616,4314.290,4714.557,35
07.12.202014.556,6414.692,3314.513,9914.628,27
08.12.202014.626,8214.628,7914.293,7914.374,45
09.12.202014.385,5214.564,0314.340,1414.484,77
10.12.202014.484,9714.711,2914.370,6814.420,07
13.12.202014.424,6114.564,6214.285,5114.354,99
14.12.202014.360,0614.566,9814.329,5914.532,07
15.12.202014.533,3914.573,4514.404,3814.544,87
16.12.202014.549,5114.666,1614.489,2214.515,81
17.12.202014.521,2614.605,0914.324,3414.353,84
20.12.202014.421,1914.691,2514.199,6714.335,53
21.12.202014.336,2514.418,6414.214,2214.255,5
22.12.202014.256,3514.342,5514.197,7914.309,53
23.12.202014.309,4214.425,5214.150,2614.257,99
24.12.202014.213,9114.259,1214.213,9114.259,12
27.12.202014.216,4114.405,213.910,6813.938,5
28.12.202013.948,414.046,1113.785,1313.896,96
29.12.202013.897,613.983,913.733,4513.982,4
30.12.202013.977,7514.197,2813.874,714.132,1
31.12.202014.132,5214.144,5214.087,3214.087,32