XAUUSD
XAUUSD
10:56:33
4209.37 $
-53.63 (%-1.27)
Önceki Kapanış: 4209.37·
Volatilite: 2.19
Düşük₺4121.96
Yüksek₺4382.51
Piyasa Verileri
Spot Piyasa
A:4155.53
S:4155.96
Önceki haftaya göre (WoW)
-1.51%
Önceki aya göre (MoM)
-8.44%
Yılbaşından bugüne (YTD)
-3.65%
Önceki yıla göre (YoY)
+23.35%
XAUUSD: Altın / ABD Doları Arşiv
2026 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4.726,2744
KAPANIŞ 4.724,6025
En Düşük
DÜŞÜK 4.023,88
En Yüksek
YÜKSEK 5.598,29
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2026 | 4.326,4 | 4.402,46 | 4.310,02 | 4.331,46 |
| 04.01.2026 | 4.332,25 | 4.455,68 | 4.332,25 | 4.444,55 |
| 05.01.2026 | 4.445,12 | 4.496,98 | 4.428,11 | 4.493,82 |
| 06.01.2026 | 4.494,2 | 4.500,43 | 4.423,63 | 4.451,59 |
| 07.01.2026 | 4.451,25 | 4.478,1 | 4.407,79 | 4.476,62 |
| 08.01.2026 | 4.476,26 | 4.517,21 | 4.453,05 | 4.507,92 |
| 11.01.2026 | 4.508,92 | 4.630,15 | 4.508,92 | 4.593,61 |
| 12.01.2026 | 4.594,53 | 4.634,66 | 4.569,87 | 4.586,38 |
| 13.01.2026 | 4.586,46 | 4.643,02 | 4.582,89 | 4.632,63 |
| 14.01.2026 | 4.632,94 | 4.633,03 | 4.581,3 | 4.605,53 |
| 15.01.2026 | 4.605,85 | 4.621,04 | 4.536,81 | 4.581,89 |
| 18.01.2026 | 4.589,01 | 4.690,64 | 4.589,01 | 4.670,81 |
| 19.01.2026 | 4.671,15 | 4.766,18 | 4.659,59 | 4.756,35 |
| 20.01.2026 | 4.756,73 | 4.888,29 | 4.756,36 | 4.826,81 |
| 21.01.2026 | 4.824,74 | 4.928,44 | 4.772,43 | 4.916,56 |
| 22.01.2026 | 4.917,54 | 4.989,85 | 4.899,68 | 4.981,59 |
| 25.01.2026 | 4.985,01 | 5.111,13 | 4.985,01 | 5.055,05 |
| 26.01.2026 | 5.055,53 | 5.182,23 | 4.989,99 | 5.177,11 |
| 27.01.2026 | 5.179,41 | 5.391,45 | 5.157,49 | 5.377,31 |
| 28.01.2026 | 5.381,63 | 5.598,29 | 5.106,13 | 5.395,58 |
| 29.01.2026 | 5.395,69 | 5.450,78 | 4.688,5 | 4.854,65 |
| 01.02.2026 | 4.865,65 | 4.884,77 | 4.402,36 | 4.653,03 |
| 02.02.2026 | 4.657,86 | 4.993,9 | 4.644,01 | 4.941,89 |
| 03.02.2026 | 4.944,34 | 5.091,88 | 4.852,36 | 4.938,07 |
| 04.02.2026 | 4.938,42 | 5.023,73 | 4.789,8 | 4.809,71 |
| 05.02.2026 | 4.811,82 | 4.971,42 | 4.655,08 | 4.952,79 |
| 08.02.2026 | 4.958,91 | 5.086,53 | 4.958,91 | 5.078,91 |
| 09.02.2026 | 5.081,23 | 5.083,16 | 4.987,9 | 5.030,79 |
| 10.02.2026 | 5.029,44 | 5.119,2 | 5.019,57 | 5.086,61 |
| 11.02.2026 | 5.088,45 | 5.098,81 | 4.878,84 | 4.916,34 |
| 12.02.2026 | 4.915,62 | 5.046,05 | 4.889,01 | 5.032,66 |
| 15.02.2026 | 5.037,95 | 5.044,72 | 4.966,03 | 4.992,66 |
| 16.02.2026 | 4.994,51 | 5.000,71 | 4.842,71 | 4.878,28 |
| 17.02.2026 | 4.877,05 | 5.011,05 | 4.854,06 | 4.985,07 |
| 18.02.2026 | 4.985,67 | 5.022,31 | 4.960,65 | 5.002,01 |
| 19.02.2026 | 5.002,19 | 5.098,16 | 4.981,95 | 5.097,13 |
| 22.02.2026 | 5.100,47 | 5.237,9 | 5.100,47 | 5.236,34 |
| 23.02.2026 | 5.236,53 | 5.249,76 | 5.093,88 | 5.164,14 |
| 24.02.2026 | 5.164,71 | 5.217,7 | 5.126,78 | 5.152,02 |
| 25.02.2026 | 5.152,6 | 5.205,5 | 5.130,63 | 5.196,54 |
| 26.02.2026 | 5.197,42 | 5.265,5 | 5.167,01 | 5.263,87 |
| 01.03.2026 | 5.282,59 | 5.419,16 | 5.261,2 | 5.332,83 |
| 02.03.2026 | 5.333,38 | 5.379,87 | 4.996,86 | 5.097,01 |
| 03.03.2026 | 5.096,34 | 5.206,1 | 5.083,6 | 5.135,29 |
| 04.03.2026 | 5.135,67 | 5.195,18 | 5.051,45 | 5.077,2 |
| 05.03.2026 | 5.076,75 | 5.174,68 | 5.063,14 | 5.153,44 |
| 08.03.2026 | 5.162,54 | 5.197,34 | 5.014,97 | 5.138,75 |
| 09.03.2026 | 5.138,97 | 5.238,67 | 5.117,81 | 5.191,6 |
| 10.03.2026 | 5.190,23 | 5.223,09 | 5.149,39 | 5.176,29 |
| 11.03.2026 | 5.177,93 | 5.191,81 | 5.055,08 | 5.079,66 |
| 12.03.2026 | 5.077,95 | 5.128,54 | 5.009,78 | 5.018,85 |
| 15.03.2026 | 5.020,4 | 5.037,93 | 4.968,2 | 5.005,84 |
| 16.03.2026 | 5.005,76 | 5.044,55 | 4.973,82 | 5.006,22 |
| 17.03.2026 | 5.006,71 | 5.016,38 | 4.807,11 | 4.818,37 |
| 18.03.2026 | 4.818,47 | 4.867,13 | 4.502,98 | 4.650,31 |
| 19.03.2026 | 4.651,55 | 4.735,67 | 4.477,61 | 4.497,78 |
| 22.03.2026 | 4.497,69 | 4.536,12 | 4.099 | 4.406,88 |
| 23.03.2026 | 4.413,71 | 4.484 | 4.305,89 | 4.473,35 |
| 24.03.2026 | 4.471,51 | 4.602,54 | 4.456,13 | 4.506,04 |
| 25.03.2026 | 4.518,99 | 4.544,22 | 4.351,21 | 4.382,01 |
| 26.03.2026 | 4.384,75 | 4.555,33 | 4.375,46 | 4.493,82 |
| 29.03.2026 | 4.494,7 | 4.580,6 | 4.419,83 | 4.512,1 |
| 30.03.2026 | 4.513,08 | 4.687,13 | 4.482,84 | 4.669,14 |
| 31.03.2026 | 4.670,48 | 4.793,02 | 4.661,9 | 4.758,44 |
| 01.04.2026 | 4.759,27 | 4.800,53 | 4.554,19 | 4.677,34 |
| 02.04.2026 | 4.676,8 | 4.677,06 | 4.676,8 | 4.677,06 |
| 05.04.2026 | 4.662,68 | 4.706,67 | 4.600,93 | 4.648,37 |
| 06.04.2026 | 4.650,41 | 4.718,52 | 4.607,67 | 4.706,23 |
| 07.04.2026 | 4.713,6 | 4.857,52 | 4.699,92 | 4.720,35 |
| 08.04.2026 | 4.720,15 | 4.801,18 | 4.698,8 | 4.766,5 |
| 09.04.2026 | 4.762,88 | 4.795,05 | 4.731,11 | 4.749,26 |
| 12.04.2026 | 4.714,79 | 4.750,14 | 4.644,45 | 4.742,29 |
| 13.04.2026 | 4.743,52 | 4.846,31 | 4.740,93 | 4.841,11 |
| 14.04.2026 | 4.840,47 | 4.871,39 | 4.786,6 | 4.791,05 |
| 15.04.2026 | 4.791,02 | 4.838,36 | 4.773,22 | 4.789,62 |
| 16.04.2026 | 4.791,1 | 4.889,2 | 4.767,86 | 4.829,99 |
| 19.04.2026 | 4.801,31 | 4.827,64 | 4.737,26 | 4.820,45 |
| 20.04.2026 | 4.820,74 | 4.833,22 | 4.668,54 | 4.720,05 |
| 21.04.2026 | 4.720,09 | 4.772,32 | 4.715,7 | 4.739,32 |
| 22.04.2026 | 4.742,89 | 4.753,64 | 4.664,41 | 4.693,22 |
| 23.04.2026 | 4.697,5 | 4.740,26 | 4.657,96 | 4.709,16 |
| 26.04.2026 | 4.704,03 | 4.730,06 | 4.667,37 | 4.682,49 |
| 27.04.2026 | 4.682,49 | 4.701,28 | 4.555,06 | 4.595,51 |
| 28.04.2026 | 4.594,76 | 4.610,24 | 4.510,23 | 4.543,89 |
| 29.04.2026 | 4.544,8 | 4.646,9 | 4.539,54 | 4.622,52 |
| 30.04.2026 | 4.622,96 | 4.660,19 | 4.560,15 | 4.614 |
| 03.05.2026 | 4.615,28 | 4.634,88 | 4.500,75 | 4.522,59 |
| 04.05.2026 | 4.522,99 | 4.586,59 | 4.513,72 | 4.556,67 |
| 05.05.2026 | 4.558,57 | 4.723,07 | 4.546,42 | 4.691,22 |
| 06.05.2026 | 4.691,32 | 4.764,79 | 4.685 | 4.685,56 |
| 07.05.2026 | 4.682,17 | 4.749,48 | 4.678,89 | 4.715,04 |
| 10.05.2026 | 4.695,99 | 4.748,71 | 4.647,83 | 4.735,63 |
| 11.05.2026 | 4.735,6 | 4.773,57 | 4.638,65 | 4.715,67 |
| 12.05.2026 | 4.715,4 | 4.726,96 | 4.669,69 | 4.688,86 |
| 13.05.2026 | 4.690,12 | 4.718,59 | 4.644,41 | 4.650,8 |
| 14.05.2026 | 4.651,54 | 4.665,32 | 4.511,99 | 4.540,35 |
| 17.05.2026 | 4.538,39 | 4.584,26 | 4.480,68 | 4.566,33 |
| 18.05.2026 | 4.567,31 | 4.589,21 | 4.465,01 | 4.482,16 |
| 19.05.2026 | 4.482,2 | 4.552,82 | 4.453,68 | 4.544,16 |
| 20.05.2026 | 4.543,93 | 4.571,17 | 4.488,79 | 4.542,98 |
| 21.05.2026 | 4.542,35 | 4.545,61 | 4.492,11 | 4.509,09 |
| 24.05.2026 | 4.507,93 | 4.579,98 | 4.507,93 | 4.572,33 |
| 25.05.2026 | 4.571,09 | 4.580,35 | 4.482,72 | 4.507,42 |
| 26.05.2026 | 4.504,15 | 4.537,58 | 4.401,6 | 4.456,16 |
| 27.05.2026 | 4.454,07 | 4.516,62 | 4.366,83 | 4.496,04 |
| 28.05.2026 | 4.497,17 | 4.595,34 | 4.489,2 | 4.538,95 |
| 31.05.2026 | 4.539,18 | 4.545,97 | 4.447,85 | 4.485,08 |
| 01.06.2026 | 4.485,15 | 4.541,51 | 4.463,15 | 4.489,6 |
| 02.06.2026 | 4.490,43 | 4.496,75 | 4.426,63 | 4.434,7 |
| 03.06.2026 | 4.434,67 | 4.515,47 | 4.424,08 | 4.475,07 |
| 04.06.2026 | 4.479,26 | 4.481,53 | 4.311,8 | 4.329,5 |
| 07.06.2026 | 4.329,35 | 4.353,5 | 4.268,89 | 4.330,33 |
| 08.06.2026 | 4.329,95 | 4.363,39 | 4.236,87 | 4.260,92 |
| 09.06.2026 | 4.260,72 | 4.260,72 | 4.067,22 | 4.071,78 |
| 10.06.2026 | 4.071,27 | 4.220,09 | 4.023,88 | 4.212,63 |
| 11.06.2026 | 4.212,6 | 4.246,63 | 4.170,32 | 4.219,37 |
| 14.06.2026 | 4.218,26 | 4.369,38 | 4.218,26 | 4.309,31 |
| 15.06.2026 | 4.311,24 | 4.354,95 | 4.306,03 | 4.331,45 |
| 16.06.2026 | 4.332,22 | 4.382,51 | 4.219,1 | 4.256,42 |
| 17.06.2026 | 4.257,16 | 4.329,91 | 4.201,69 | 4.209,37 |
| 18.06.2026 | 4.210,3 | 4.212,41 | 4.121,96 | 4.155,68 |