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
13:38:28
4209.37 $
-57.49 (%-1.37)
Önceki Kapanış: 4209.37·
Volatilite: 2.19
Düşük₺4121.96
Yüksek₺4382.51
AL4151.56SAT4152.20

Piyasa Verileri

Spot Piyasa
A:4151.56
S:4152.2
Önceki haftaya göre (WoW)
-1.60%
Önceki aya göre (MoM)
-8.53%
Yılbaşından bugüne (YTD)
-3.74%
Önceki yıla göre (YoY)
+23.23%
Genel Bakış
Teknik
Yorumlar
Arşiv

XAUUSD: Altın / ABD Doları Arşiv

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.799,3809
KAPANIŞ 1.798,7388

En Düşük

DÜŞÜK 1.676,82

En Yüksek

YÜKSEK 1.959,29
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.20211.909,071.944,431.907,721.943,23
04.01.20211.941,491.953,091.934,311.950,03
05.01.20211.949,891.959,291.900,831.918,79
06.01.20211.920,941.927,641.906,771.913,51
07.01.20211.916,181.917,481.828,271.849,04
10.01.20211.854,741.855,591.8171.844,45
11.01.20211.847,511.863,81.836,71.855,31
12.01.20211.855,041.862,941.841,911.844,68
13.01.20211.847,511.857,451.830,941.846,46
14.01.20211.847,791.856,851.823,391.827,65
17.01.20211.828,391.840,721.810,291.837,52
18.01.20211.838,411.845,511.833,121.839,63
19.01.20211.840,511.871,731.832,491.871,42
20.01.20211.871,581.875,011.858,321.869,8
21.01.20211.869,761.870,811.837,41.854,67
24.01.20211.858,021.867,931.847,111.855,94
25.01.20211.855,261.861,731.848,41.851,43
26.01.20211.851,581.853,111.831,351.843,83
27.01.20211.842,661.8641.8341.842,61
28.01.20211.843,121.875,691.839,591.847,59
31.01.20211.855,571.871,781.849,151.860,55
01.02.20211.859,371.864,051.829,531.837,65
02.02.20211.837,381.844,981.829,811.834,21
03.02.20211.834,121.834,741.784,91.793,12
04.02.20211.795,171.815,21.791,981.813,4
07.02.20211.817,351.839,191.807,771.830,13
08.02.20211.830,871.848,561.828,831.837,64
09.02.20211.838,591.855,311.834,051.842,35
10.02.20211.843,911.847,541.821,21.825,47
11.02.20211.826,111.830,681.810,521.824,17
14.02.20211.824,881.827,021.816,071.818,72
15.02.20211.819,621.826,421.789,481.794,56
16.02.20211.792,651.795,151.769,471.776,7
17.02.20211.776,951.789,621.768,421.775,44
18.02.20211.776,461.791,631.760,641.783,05
21.02.20211.786,781.812,691.780,681.809,04
22.02.20211.809,41.816,011.795,61.805,07
23.02.20211.806,61.813,941.783,631.805,33
24.02.20211.803,651.804,231.765,281.770,25
25.02.20211.772,251.775,761.717,181.733,84
28.02.20211.737,791.759,891.719,631.724,79
01.03.20211.723,031.738,771.707,21.738,77
02.03.20211.738,151.740,491.701,861.711,71
03.03.20211.710,881.723,191.690,541.698,6
04.03.20211.697,831.707,621.687,281.700,76
07.03.20211.706,241.714,291.676,821.682,53
08.03.20211.684,521.720,581.680,121.715,59
09.03.20211.715,331.726,571.708,21.726,33
10.03.20211.726,561.739,821.719,271.722,38
11.03.20211.721,631.727,961.699,211.726,92
14.03.20211.728,561.734,541.721,661.732,11
15.03.20211.731,861.741,211.726,251.731,85
16.03.20211.732,351.751,631.724,171.744,54
17.03.20211.748,741.755,461.719,251.736,49
18.03.20211.735,771.746,721.728,51.745,14
21.03.20211.743,81.744,331.727,391.738,68
22.03.20211.739,581.742,61.724,681.726,89
23.03.20211.727,151.738,471.723,791.733,83
24.03.20211.734,911.745,431.721,761.726,98
25.03.20211.727,941.736,651.721,631.732,7
28.03.20211.731,171.732,841.705,651.711,81
29.03.20211.712,681.714,361.678,771.685,06
30.03.20211.684,831.715,341.677,861.707,7
31.03.20211.707,41.730,41.705,761.729,49
01.04.20211.729,321.738,231.729,121.732,29
04.04.20211.728,661.733,571.721,251.728,36
05.04.20211.728,711.745,471.727,161.743,06
06.04.20211.743,281.744,321.730,571.737,57
07.04.20211.737,561.758,661.733,141.756,14
08.04.20211.755,651.757,321.731,261.743,46
11.04.20211.742,711.7451.727,481.732,34
12.04.20211.733,231.748,991.723,71.745,39
13.04.20211.745,661.749,311.732,581.736,25
14.04.20211.736,261.769,681.734,351.763,5
15.04.20211.763,971.783,791.759,721.776,67
18.04.20211.775,671.790,031.766,761.770,78
19.04.20211.770,91.780,411.763,531.778,55
20.04.20211.778,161.797,631.776,241.793,92
21.04.20211.793,951.797,881.777,451.784,36
22.04.20211.784,161.795,951.770,011.776,48
25.04.20211.775,481.783,51.768,841.781,39
26.04.20211.781,271.785,551.773,761.776,7
27.04.20211.776,991.782,541.762,621.781,47
28.04.20211.781,961.789,981.756,191.772,28
29.04.20211.772,611.773,621.764,241.768,97
02.05.20211.766,811.797,911.766,041.793,04
03.05.20211.792,581.799,091.771,011.779,28
04.05.20211.778,341.787,971.770,491.787,66
05.05.20211.786,81.818,121.7821.815,22
06.05.20211.814,641.843,31.812,851.830,85
09.05.20211.833,041.845,491.829,971.835,54
10.05.20211.836,071.841,81.818,091.836,8
11.05.20211.836,831.843,681.813,241.816,11
12.05.20211.814,871.828,81.808,771.826,93
13.05.20211.827,121.845,931.819,771.842,56
16.05.20211.843,521.868,411.843,521.866,65
17.05.20211.866,691.875,031.863,21.869,64
18.05.20211.869,121.890,091.852,231.870,15
19.05.20211.870,061.883,941.863,861.877,28
20.05.20211.877,791.889,411.870,11.881,74
23.05.20211.881,411.887,021.875,171.881,35
24.05.20211.880,781.900,211.872,711.899,18
25.05.20211.898,771.912,741.890,771.896,5
26.05.20211.896,451.903,671.888,281.896,43
27.05.20211.897,41.905,951.882,271.903,18
30.05.20211.903,741.910,651.902,141.906,62
31.05.20211.907,261.916,581.892,371.899,87
01.06.20211.899,651.909,091.894,371.908,66
02.06.20211.908,451.909,641.865,371.870,7
03.06.20211.871,331.896,141.855,51.891,51
06.06.20211.890,191.900,131.881,571.898,78
07.06.20211.899,11.903,671.883,841.893,06
08.06.20211.891,721.898,951.887,331.888,89
09.06.20211.888,891.899,861.869,841.899,64
10.06.20211.898,151.903,031.874,441.876,16
13.06.20211.876,071.877,621.844,771.866,31
14.06.20211.867,531.869,161.851,651.858,89
15.06.20211.859,131.862,911.803,331.810,21
16.06.20211.813,541.825,331.767,31.772,78
17.06.20211.775,491.797,141.760,911.764,52
20.06.20211.768,641.786,611.766,41.783,25
21.06.20211.784,051.790,091.772,441.778,63
22.06.20211.779,761.794,951.773,331.778,4
23.06.20211.778,611.787,971.772,851.774,96
24.06.20211.776,261.790,341.773,71.781,11
27.06.20211.781,241.785,741.770,671.779,03
28.06.20211.778,61.778,961.750,691.761,08
29.06.20211.762,091.774,391.753,331.769,65
30.06.20211.770,031.782,781.765,641.776,52
01.07.20211.776,281.795,041.774,331.787,33
04.07.20211.787,111.794,341.784,471.791,73
05.07.20211.791,271.814,971.790,111.797,05
06.07.20211.796,311.809,721.793,851.803,59
07.07.20211.803,681.818,331.793,831.802,35
08.07.20211.802,941.812,331.796,381.808,04
11.07.20211.807,971.810,821.791,651.806,17
12.07.20211.806,261.817,141.798,61.807,14
13.07.20211.807,951.829,731.804,551.827,99
14.07.20211.827,441.834,071.820,221.829,45
15.07.20211.829,871.8321.808,961.811,51
18.07.20211.811,291.817,271.794,981.812,61
19.07.20211.812,651.824,921.805,11.810,24
20.07.20211.810,41.813,741.794,681.803,42
21.07.20211.803,831.808,041.792,741.806,42
22.07.20211.806,981.810,31.789,631.801,93
25.07.20211.802,261.811,461.796,381.797,65
26.07.20211.797,991.805,221.793,61.798,47
27.07.20211.800,521.809,821.792,361.807,11
28.07.20211.807,341.832,621.807,221.827,79
29.07.20211.828,791.831,341.810,21.814,28
01.08.20211.814,61.819,511.805,781.813,11
02.08.20211.813,491.814,991.807,121.810,12
03.08.20211.810,261.831,651.806,41.811,6
04.08.20211.812,031.814,811.797,831.803,73
05.08.20211.804,651.804,721.758,651.763,18
08.08.20211.761,081.762,271.683,21.729,58
09.08.20211.728,911.738,271.717,711.728,74
10.08.20211.729,711.754,371.724,081.751,5
11.08.20211.751,321.758,151.741,581.752,86
12.08.20211.753,171.779,791.751,691.779,7
15.08.20211.779,081.789,281.770,81.787,24
16.08.20211.787,221.795,461.780,531.785,8
17.08.20211.786,31.793,751.777,321.787,68
18.08.20211.787,371.792,441.774,411.780
19.08.20211.780,141.788,371.778,331.780,94
22.08.20211.781,521.806,421.776,441.805,18
23.08.20211.805,411.809,511.800,71.802,83
24.08.20211.802,421.802,781.782,571.790,33
25.08.20211.791,031.798,121.780,071.791,69
26.08.20211.792,421.819,091.784,011.817,85
29.08.20211.818,181.823,241.807,761.810,13
30.08.20211.8101.819,151.801,711.814,26
31.08.20211.814,471.820,031.808,721.813,77
01.09.20211.813,971.817,151.804,861.809,55
02.09.20211.809,491.833,951.808,941.827,59
05.09.20211.828,291.830,241.821,421.823,14
06.09.20211.823,531.827,221.792,041.793,92
07.09.20211.795,121.802,111.782,431.789,29
08.09.20211.789,541.800,91.783,861.794,36
09.09.20211.793,871.803,771.787,241.787,81
12.09.20211.787,351.798,431.783,641.793,37
13.09.20211.793,381.808,581.779,61.804,69
14.09.20211.803,861.806,941.790,751.793,73
15.09.20211.794,121.796,21.745,241.752,72
16.09.20211.753,571.767,471.747,381.753,92
19.09.20211.754,221.767,051.742,071.764,82
20.09.20211.764,461.781,691.757,971.773,89
21.09.20211.774,861.787,211.764,721.767,99
22.09.20211.768,621.776,561.737,431.742,48
23.09.20211.744,641.757,711.740,491.749,72
26.09.20211.749,811.760,821.744,841.750,15
27.09.20211.750,671.754,491.728,11.733,53
28.09.20211.734,21.745,481.721,651.726,46
29.09.20211.726,641.764,121.722,241.757,16
30.09.20211.755,821.764,281.749,771.760,15
03.10.20211.760,791.770,51.747,791.769,35
04.10.20211.768,611.769,331.748,661.759,87
05.10.20211.760,021.765,031.745,951.762,87
06.10.20211.762,951.766,911.751,971.754,91
07.10.20211.755,941.781,271.753,451.757,1
10.10.20211.756,971.760,971.750,181.754,11
11.10.20211.753,791.769,311.750,81.760,19
12.10.20211.760,71.796,151.757,911.792,75
13.10.20211.793,031.800,571.786,751.795,92
14.10.20211.796,021.796,471.764,931.767,42
17.10.20211.767,181.772,041.760,311.764,53
18.10.20211.764,931.785,111.7631.768,99
19.10.20211.769,431.788,441.766,91.782,06
20.10.20211.782,651.789,441.776,531.783,32
21.10.20211.783,371.813,791.782,891.792,67
24.10.20211.792,931.809,991.792,251.807,43
25.10.20211.807,451.808,391.782,451.793
26.10.20211.793,081.799,051.783,541.796,89
27.10.20211.796,751.810,381.792,251.798,81
28.10.20211.799,491.801,21.771,981.782,98
31.10.20211.783,361.795,791.779,121.793,2
01.11.20211.792,821.796,41.786,411.787,84
02.11.20211.787,631.788,21.758,071.769,89
03.11.20211.771,351.798,91.770,861.791,71
04.11.20211.791,111.818,271.785,11.817,84
07.11.20211.815,691.826,441.812,461.824,14
08.11.20211.824,281.832,71.819,231.831,68
09.11.20211.831,61.868,551.822,321.848,97
10.11.20211.848,981.8661.842,881.861,77
11.11.20211.861,751.868,611.845,21.864,35
14.11.20211.866,791.870,31.856,381.862,71
15.11.20211.863,071.877,231.849,671.849,98
16.11.20211.850,241.868,031.849,531.867,39
17.11.20211.866,241.870,941.855,031.858,81
18.11.20211.859,191.865,721.8431.845,7
21.11.20211.842,191.849,151.802,281.804,77
22.11.20211.8081.812,451.7821.789,28
23.11.20211.789,11.796,341.778,541.788,64
24.11.20211.787,931.795,041.786,011.788,42
25.11.20211.790,471.815,551.780,41.790,86
28.11.20211.788,531.799,391.777,641.784,96
29.11.20211.785,121.808,741.769,821.774,43
30.11.20211.775,911.794,411.772,171.781,88
01.12.20211.781,481.783,381.761,971.768,4
02.12.20211.769,671.786,121.766,151.783,88
05.12.20211.7821.787,711.775,741.778,37
06.12.20211.778,931.787,681.772,351.784,16
07.12.20211.784,61.793,151.779,641.782,49
08.12.20211.783,081.787,641.773,271.775,13
09.12.20211.775,991.789,411.770,11.782,82
12.12.20211.782,771.791,571.781,831.786,99
13.12.20211.785,951.789,531.766,431.770,58
14.12.20211.771,441.780,851.752,341.777,09
15.12.20211.778,341.799,551.775,541.799,02
16.12.20211.798,391.814,281.795,941.797,98
19.12.20211.800,311.804,211.788,291.790,3
20.12.20211.790,81.800,521.7851.788,63
21.12.20211.788,871.804,921.785,861.803,54
22.12.20211.803,131.810,631.798,91.807,76
23.12.20211.808,881.812,551.803,981.805,64
26.12.20211.805,971.813,471.802,921.811,82
27.12.20211.811,551.820,181.805,051.806,13
28.12.20211.806,561.807,711.789,471.803,9
29.12.20211.803,711.817,211.796,121.815,08
30.12.20211.814,641.828,571.814,21.828,27