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
XAUUSD logosu
XAUUSD
XAUUSD
13:35:41
4209.37 $
-54.29 (%-1.29)
Önceki Kapanış: 4209.37·
Volatilite: 2.19
Düşük₺4121.96
Yüksek₺4382.51
AL4154.82SAT4155.35

Piyasa Verileri

Spot Piyasa
A:4154.82
S:4155.35
Önceki haftaya göre (WoW)
-1.52%
Önceki aya göre (MoM)
-8.46%
Yılbaşından bugüne (YTD)
-3.67%
Önceki yıla göre (YoY)
+23.33%
Genel Bakış
Teknik
Yorumlar
Arşiv

XAUUSD: Altın / ABD Doları Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.771,6904
KAPANIŞ 1.772,5002

En Düşük

DÜŞÜK 1.451,13

En Yüksek

YÜKSEK 2.074,87
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20201.520,261.531,321.518,381.528,77
02.01.20201.528,251.553,431.527,861.551,44
05.01.20201.575,891.582,091.560,71.565,63
06.01.20201.564,531.577,321.555,231.573,24
07.01.20201.575,991.611,351.552,221.556,36
08.01.20201.554,751.561,291.540,21.552,08
09.01.20201.552,911.563,131.545,731.561,76
12.01.20201.559,551.560,61.546,511.548,34
13.01.20201.548,131.548,851.535,961.546,25
14.01.20201.546,371.558,171.546,271.556,22
15.01.20201.555,181.558,061.547,981.552,46
16.01.20201.552,291.561,211.549,331.556,83
19.01.20201.5591.562,761.556,351.560,5
20.01.20201.560,881.568,591.546,31.557,91
21.01.20201.558,011.559,221.550,151.558,6
22.01.20201.558,551.567,911.551,851.562,8
23.01.20201.561,791.575,951.556,491.570,9
26.01.20201.580,711.588,281.575,871.581,88
27.01.20201.580,911.583,031.565,441.567,78
28.01.20201.568,651.5781.563,351.577,11
29.01.20201.575,251.585,991.572,221.573,85
30.01.20201.575,061.590,481.570,871.588,83
02.02.20201.588,651.5921.569,281.576,3
03.02.20201.578,561.579,611.548,971.552,74
04.02.20201.553,181.562,411.547,381.556,41
05.02.20201.554,671.568,231.552,461.566,46
06.02.20201.565,811.574,051.560,081.570
09.02.20201.569,271.577,011.567,961.571,87
10.02.20201.572,091.574,051.561,921.567,63
11.02.20201.567,491.570,461.561,951.565,73
12.02.20201.566,131.578,331.565,511.575,98
13.02.20201.575,911.585,011.573,021.583,69
16.02.20201.581,251.583,781.578,851.580,86
17.02.20201.583,691.605,051.583,231.601,35
18.02.20201.601,171.612,911.599,531.611,34
19.02.20201.610,971.623,731.603,841.619,26
20.02.20201.619,71.649,231.618,921.643,73
23.02.20201.659,371.689,251.650,831.658,5
24.02.20201.657,471.658,771.624,981.635,26
25.02.20201.638,131.654,951.624,731.640,5
26.02.20201.641,121.660,371.635,191.644,23
27.02.20201.641,911.649,461.562,931.584,7
01.03.20201.581,791.610,941.575,311.589,75
02.03.20201.590,451.649,291.589,581.639,48
03.03.20201.642,091.653,131.631,811.635,73
04.03.20201.636,571.674,571.634,971.671,58
05.03.20201.671,611.692,091.641,971.674,06
08.03.20201.695,921.703,441.657,411.678,15
09.03.20201.667,731.671,421.641,491.649,37
10.03.20201.651,931.671,241.632,941.636,63
11.03.20201.640,11.650,071.560,591.578,63
12.03.20201.576,31.597,911.504,621.529,78
15.03.20201.543,041.562,941.451,131.509,09
16.03.20201.511,751.553,851.465,421.527,8
17.03.20201.537,291.543,291.472,611.484,63
18.03.20201.485,31.500,771.461,891.474,34
19.03.20201.467,471.515,931.465,831.498,64
22.03.20201.490,21.561,081.4851.552,39
23.03.20201.563,451.632,31.557,621.625,33
24.03.20201.630,561.638,851.594,951.616,35
25.03.20201.612,41.644,371.595,261.628,93
26.03.20201.630,21.631,061.613,831.622,55
29.03.20201.619,971.632,251.610,391.620,31
30.03.20201.621,751.622,221.574,191.576,78
31.03.20201.571,411.599,961.569,331.591,26
01.04.20201.590,361.620,171.582,651.611,66
02.04.20201.614,391.626,041.605,851.615,7
05.04.20201.614,621.669,881.608,351.658,19
06.04.20201.664,811.674,021.642,161.647,94
07.04.20201.647,271.656,871.641,581.645,4
08.04.20201.645,411.690,431.643,861.683,56
09.04.20201.6841.686,951.6771.685,82
12.04.20201.677,471.723,271.674,981.711,98
13.04.20201.712,251.747,41.708,561.726,54
14.04.20201.726,541.731,111.707,521.716,5
15.04.20201.716,491.738,661.708,011.718,38
16.04.20201.718,481.718,521.680,11.682,14
19.04.20201.683,021.702,71.671,551.695,28
20.04.20201.695,41.697,861.660,031.683,54
21.04.20201.683,791.718,741.680,291.714,87
22.04.20201.714,661.738,781.7071.730,31
23.04.20201.730,561.736,351.710,361.726,41
26.04.20201.722,321.727,591.705,871.714,94
27.04.20201.714,91.716,161.691,541.707,65
28.04.20201.708,021.717,671.697,761.712,89
29.04.20201.712,951.721,721.681,241.685,98
30.04.20201.686,021.705,471.670,41.699,6
03.05.20201.698,031.713,441.691,641.701
04.05.20201.701,131.712,041.689,631.704,71
05.05.20201.704,511.708,061.681,141.685,19
06.05.20201.685,191.722,011.684,141.715,25
07.05.20201.715,521.723,61.701,091.702,09
10.05.20201.702,381.711,81.691,531.697,64
11.05.20201.697,671.710,951.693,611.702,26
12.05.20201.702,091.718,081.698,931.715,3
13.05.20201.715,311.736,391.7111.730,06
14.05.20201.730,061.751,681.728,611.741,85
17.05.20201.747,361.765,081.727,51.732,2
18.05.20201.732,051.748,031.725,61.744,24
19.05.20201.744,071.753,81.742,31.747,21
20.05.20201.747,241.748,791.717,11.726,76
21.05.20201.726,71.740,091.724,251.735,45
24.05.20201.732,111.733,341.721,551.728,22
25.05.20201.726,061.735,411.708,651.710,31
26.05.20201.710,411.715,991.693,621.709,57
27.05.20201.709,271.727,571.707,271.718,68
28.05.20201.719,541.737,691.712,751.730,41
31.05.20201.735,41.744,511.726,841.739,48
01.06.20201.737,811.745,091.721,31.727,45
02.06.20201.727,041.731,751.689,211.698,26
03.06.20201.699,171.721,731.696,991.712,8
04.06.20201.714,751.716,041.670,551.684,3
07.06.20201.680,521.700,671.677,221.698,39
08.06.20201.700,091.720,831.692,111.714,16
09.06.20201.715,381.739,751.708,21.737,83
10.06.20201.737,941.744,631.721,271.728,56
11.06.20201.729,221.743,031.722,141.730,57
14.06.20201.730,761.734,131.704,111.725,24
15.06.20201.725,271.732,841.716,411.726,41
16.06.20201.7251.730,231.712,61.726,19
17.06.20201.725,791.737,591.717,31.722,48
18.06.20201.722,811.745,281.721,171.742,26
21.06.20201.747,681.763,21.742,741.754,55
22.06.20201.753,971.771,071.747,291.766,95
23.06.20201.769,081.779,431.760,681.761,28
24.06.20201.759,561.768,871.755,261.763,63
25.06.20201.764,151.772,031.747,431.769,57
28.06.20201.770,321.775,431.765,611.772,6
29.06.20201.771,91.785,941.764,691.780,54
30.06.20201.781,611.789,081.759,221.769,84
01.07.20201.771,41.779,391.757,431.774,97
02.07.20201.776,491.777,11.772,661.774,9
05.07.20201.773,371.7871.769,861.784,25
06.07.20201.785,221.797,341.773,471.794,6
07.07.20201.795,131.817,921.791,521.808,45
08.07.20201.809,371.815,911.795,421.802,32
09.07.20201.802,061.810,431.793,981.798,57
12.07.20201.799,111.813,311.797,731.802,27
13.07.20201.802,131.810,841.790,631.808,99
14.07.20201.807,971.815,041.802,451.809,97
15.07.20201.810,531.813,291.794,91.796,84
16.07.20201.798,091.811,951.795,751.809,68
19.07.20201.808,041.820,531.805,621.817,21
20.07.20201.817,921.843,471.815,591.841,48
21.07.20201.840,951.872,021.840,741.871,22
22.07.20201.873,971.898,361.863,641.885,97
23.07.20201.889,651.906,51.881,291.901,63
26.07.20201.902,641.945,621.902,541.940,96
27.07.20201.943,281.981,161.906,631.957,98
28.07.20201.962,161.980,751.941,331.970,82
29.07.20201.971,041.971,321.939,441.957,54
30.07.20201.955,51.983,971.955,331.975,02
02.08.20201.983,531.984,91.960,391.975,98
03.08.20201.977,362.019,821.966,662.018,53
04.08.20202.021,192.055,572.009,392.038,96
05.08.20202.040,282.069,742.034,442.063,25
06.08.20202.066,552.074,872.015,372.033,15
09.08.20202.026,312.049,852.019,152.027,61
10.08.20202.026,642.029,921.901,251.912,57
11.08.20201.915,361.949,481.862,581.918,98
12.08.20201.919,721.966,161.912,661.953,64
13.08.20201.951,381.962,371.932,071.943,57
16.08.20201.944,911.990,681.929,41.984,43
17.08.20201.983,172.015,571.975,862.002,22
18.08.20202.005,12.006,371.924,511.927,66
19.08.20201.931,521.955,261.924,541.946,17
20.08.20201.948,081.955,971.911,261.938,98
23.08.20201.936,691.961,881.923,741.928,38
24.08.20201.930,341.937,491.914,191.926,87
25.08.20201.928,281.954,821.902,641.953,14
26.08.20201.951,921.976,531.909,791.928,32
27.08.20201.929,981.973,781.923,151.964,34
30.08.20201.969,071.976,541.954,231.968,22
31.08.20201.968,351.992,291.963,351.970,63
01.09.20201.968,211.973,261.932,391.943,08
02.09.20201.942,011.950,941.921,751.930,45
03.09.20201.931,281.948,361.916,271.933,09
06.09.20201.932,071.941,371.924,441.928,29
07.09.20201.929,541.940,841.906,541.931,51
08.09.20201.931,591.950,841.919,951.947,37
09.09.20201.946,31.966,531.941,351.946,01
10.09.20201.946,321.954,81.937,121.940,48
13.09.20201.937,741.962,561.937,361.956,52
14.09.20201.957,681.972,211.948,291.953,34
15.09.20201.954,521.973,641.949,871.959,15
16.09.20201.959,471.960,961.932,871.944,2
17.09.20201.944,431.960,11.943,931.950,42
20.09.20201.949,751.955,621.882,711.911,92
21.09.20201.914,341.920,031.894,641.900,34
22.09.20201.900,621.905,391.855,671.862,74
23.09.20201.863,961.877,151.848,751.868,66
24.09.20201.869,771.875,181.852,371.860,14
27.09.20201.862,91.882,961.848,931.881,84
28.09.20201.881,241.899,121.875,491.897,48
29.09.20201.897,691.902,271.881,341.885,23
30.09.20201.887,321.912,121.884,671.905,94
01.10.20201.904,721.917,11.889,761.900,58
04.10.20201.903,471.918,731.887,051.913,65
05.10.20201.911,961.921,091.876,781.877,56
06.10.20201.877,881.898,011.872,941.887,83
07.10.20201.887,271.900,621.8821.893,5
08.10.20201.893,931.930,411.893,581.929,87
11.10.20201.926,891.933,181.918,21.922,63
12.10.20201.923,881.925,371.886,371.891,07
13.10.20201.892,951.912,941.882,461.900,49
14.10.20201.901,541.908,91.889,481.907,92
15.10.20201.908,741.913,921.897,761.898,76
18.10.20201.899,711.918,471.896,981.903,44
19.10.20201.903,51.914,031.894,811.907,53
20.10.20201.910,141.931,361.908,411.924,6
21.10.20201.924,651.925,941.894,51.903,67
22.10.20201.904,811.914,191.894,291.901,41
25.10.20201.901,371.908,521.891,211.901,68
26.10.20201.902,061.911,421.897,841.907,35
27.10.20201.907,751.910,871.869,361.876,81
28.10.20201.877,71.884,971.859,921.867,11
29.10.20201.869,11.889,791.864,451.878,37
01.11.20201.879,271.896,021.873,411.895,06
02.11.20201.894,951.910,551.886,861.908,94
03.11.20201.909,171.916,311.881,821.903,27
04.11.20201.903,221.952,761.902,451.949,17
05.11.20201.946,291.960,291.935,591.951,81
08.11.20201.957,181.965,461.850,521.863,13
09.11.20201.860,971.890,351.860,691.877,39
10.11.20201.875,531.884,411.856,431.865,5
11.11.20201.866,761.883,811.862,691.876,71
12.11.20201.877,121.896,751.873,971.889,28
15.11.20201.887,891.899,011.864,461.888,66
16.11.20201.889,51.893,431.876,841.880,19
17.11.20201.881,561.884,821.863,471.871,97
18.11.20201.873,831.874,131.852,691.866,84
19.11.20201.861,331.879,751.860,761.870,9
22.11.20201.870,861.876,141.830,951.837,49
23.11.20201.838,681.838,951.800,251.807,71
24.11.20201.807,661.817,631.801,731.807,07
25.11.20201.809,011.818,221.805,71.810,2
26.11.20201.810,241.813,881.774,331.786,76
29.11.20201.789,311.789,861.764,381.777,64
30.11.20201.776,971.817,271.775,741.815,42
01.12.20201.812,971.832,551.807,431.830,72
02.12.20201.829,361.843,911.823,641.840,98
03.12.20201.841,281.848,171.829,111.838,6
06.12.20201.836,861.868,51.821,991.863,1
07.12.20201.862,911.875,281.860,171.870,83
08.12.20201.869,351.870,531.825,41.839,41
09.12.20201.838,491.849,981.828,621.835,96
10.12.20201.837,031.847,661.823,911.839,91
13.12.20201.837,071.839,021.818,341.827,82
14.12.20201.828,41.855,321.825,461.853,67
15.12.20201.853,881.865,771.844,711.864,06
16.12.20201.863,461.896,191.862,011.886,04
17.12.20201.884,711.889,581.877,381.880,55
20.12.20201.882,511.906,71.854,991.876,25
21.12.20201.879,311.884,211.858,931.859,91
22.12.20201.861,011.878,561.857,061.872,63
23.12.20201.873,391.883,461.869,51.879,3
24.12.20201.879,481.879,571.879,481.879,57
27.12.20201.888,41.900,21.869,121.873,05
28.12.20201.875,231.886,441.871,711.878,17
29.12.20201.877,311.894,041.876,081.893,81
30.12.20201.893,471.900,381.885,411.893,68
31.12.20201.900,811.901,161.8961.896