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
13:35:28
4209.37 $
-54.27 (%-1.29)
Önceki Kapanış: 4209.37·
Volatilite: 2.19
Düşük₺4121.96
Yüksek₺4382.51
AL4154.78SAT4155.43

Piyasa Verileri

Spot Piyasa
A:4154.78
S:4155.43
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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.802,378
KAPANIŞ 1.802,2547

En Düşük

DÜŞÜK 1.614,81

En Yüksek

YÜKSEK 2.070,3
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20221.830,631.831,821.798,321.801,2
03.01.20221.802,461.816,741.798,511.814,36
04.01.20221.813,841.829,61.808,321.810,53
05.01.20221.810,061.811,581.786,51.789,72
06.01.20221.791,181.798,631.782,641.796,3
09.01.20221.794,951.802,321.790,361.801,69
10.01.20221.800,411.823,251.799,971.821,43
11.01.20221.820,141.828,011.814,711.826,14
12.01.20221.825,781.828,141.812,351.822,71
13.01.20221.821,491.829,181.814,71.817,54
16.01.20221.817,351.823,171.813,21.819,11
17.01.20221.818,271.822,781.805,791.813,7
18.01.20221.814,081.843,321.810,251.840,63
19.01.20221.840,21.847,921.835,951.839,53
20.01.20221.839,261.843,241.828,391.834,63
23.01.20221.832,91.844,381.829,721.843,16
24.01.20221.842,851.853,91.834,941.847,69
25.01.20221.847,491.850,061.815,031.818,84
26.01.20221.819,891.822,121.791,841.796,7
27.01.20221.797,31.799,421.780,31.791,58
30.01.20221.788,961.799,891.785,571.796,88
31.01.20221.797,511.808,791.795,771.800,9
01.02.20221.801,021.810,771.794,511.806,86
02.02.20221.806,941.808,931.788,661.804,88
03.02.20221.804,81.814,881.792,141.807,84
06.02.20221.808,531.823,541.807,841.820,48
07.02.20221.821,21.828,751.815,431.826,03
08.02.20221.825,751.835,81.824,731.832,87
09.02.20221.832,741.841,921.821,681.826,75
10.02.20221.827,281.865,451.820,921.858,98
13.02.20221.855,861.874,161.850,821.871,74
14.02.20221.870,571.879,511.844,491.853,36
15.02.20221.853,831.872,571.850,331.869
16.02.20221.869,851.901,131.867,811.898,25
17.02.20221.898,691.902,511.886,581.897,34
20.02.20221.902,541.908,261.887,621.903,46
21.02.20221.9121.913,981.891,381.898,5
22.02.20221.898,911.910,491.889,621.908,08
23.02.20221.909,791.974,521.8781.903,77
24.02.20221.906,51.921,421.882,861.888,25
27.02.20221.919,791.926,691.890,861.908,26
28.02.20221.908,31.950,171.901,391.945,17
01.03.20221.942,981.947,871.913,421.927,61
02.03.20221.929,271.941,181.922,081.936,62
03.03.20221.936,721.970,191.929,561.969,74
06.03.20221.980,672.002,611.961,031.997,24
07.03.20221.997,232.070,31.981,082.050,15
08.03.20222.050,012.059,241.976,041.992,39
09.03.20221.991,872.009,11.970,261.996,01
10.03.20221.997,351.998,881.958,561.985,22
13.03.20221.979,731.983,641.949,71.951,44
14.03.20221.953,281.954,51.907,051.917,56
15.03.20221.920,111.929,491.895,011.924,83
16.03.20221.925,741.949,741.923,351.942,56
17.03.20221.942,171.945,361.917,971.920,74
20.03.20221.925,111.941,021.917,691.934,91
21.03.20221.936,131.938,351.910,671.921,53
22.03.20221.921,251.948,281.915,511.944,86
23.03.20221.944,371.966,21.937,541.956,95
24.03.20221.958,891.964,371.943,21.957,24
27.03.20221.955,631.958,521.917,021.921,82
28.03.20221.922,351.929,361.890,021.919,31
29.03.20221.920,131.938,451.915,811.933,13
30.03.20221.933,151.949,761.919,11.936,88
31.03.20221.937,151.939,61.918,061.924,09
03.04.20221.924,071.936,821.915,51.932,72
04.04.20221.932,481.944,581.917,971.923,62
05.04.20221.923,021.933,411.915,151.925,61
06.04.20221.924,081.937,721.920,471.931,25
07.04.20221.931,721.948,131.927,671.946,4
10.04.20221.947,61.969,781.9401.954,81
11.04.20221.952,271.978,681.949,811.966,38
12.04.20221.966,81.981,591.962,811.977,76
13.04.20221.977,131.980,351.960,381.973,19
14.04.20221.973,321.974,711.972,961.974,71
17.04.20221.972,391.998,431.971,661.978,71
18.04.20221.977,541.9821.943,811.949,19
19.04.20221.949,811.958,331.939,321.957,63
20.04.20221.956,031.957,321.936,841.951,74
21.04.20221.950,281.955,631.926,681.931,91
24.04.20221.932,721.934,261.891,431.897,67
25.04.20221.898,551.911,271.895,771.906,14
26.04.20221.906,031.907,031.881,421.885,53
27.04.20221.885,481.896,721.872,041.894,22
28.04.20221.895,111.919,831.892,481.896,42
01.05.20221.899,291.899,861.854,61.863,21
02.05.20221.863,441.878,131.850,381.868,01
03.05.20221.868,011.889,811.861,421.881,75
04.05.20221.881,91.909,771.872,571.877,2
05.05.20221.876,31.892,561.866,061.882,37
08.05.20221.883,461.885,591.851,631.854,13
09.05.20221.853,221.865,391.835,491.838,24
10.05.20221.838,981.858,151.831,971.852,3
11.05.20221.851,391.858,771.821,531.821,94
12.05.20221.822,631.828,761.799,061.811,66
15.05.20221.814,331.826,891.786,841.824,79
16.05.20221.824,951.836,051.812,861.814,52
17.05.20221.814,351.824,711.807,321.817,35
18.05.20221.816,311.849,151.810,961.841,17
19.05.20221.841,911.849,441.832,381.845,71
22.05.20221.847,951.865,391.843,321.853,6
23.05.20221.853,31.869,671.849,41.866,14
24.05.20221.865,241.868,051.842,051.853,79
25.05.20221.852,721.854,371.840,781.850,85
26.05.20221.850,631.8621.847,961.852,98
29.05.20221.852,241.863,961.848,221.855,1
30.05.20221.856,031.857,091.835,11.838,26
31.05.20221.836,741.850,021.828,51.846,64
01.06.20221.847,131.870,371.844,131.868,36
02.06.20221.868,81.874,091.847,381.851,16
05.06.20221.850,561.857,821.839,841.842,14
06.06.20221.840,791.855,521.837,031.852,01
07.06.20221.852,561.859,621.844,611.852,83
08.06.20221.852,741.855,321.840,031.847,94
09.06.20221.847,731.8761.825,131.871,57
12.06.20221.878,21.878,781.819,061.819,11
13.06.20221.815,051.831,551.805,171.809,31
14.06.20221.807,311.841,821.807,311.833,77
15.06.20221.833,071.857,231.815,321.856,47
16.06.20221.853,581.853,621.833,941.840,39
19.06.20221.835,911.846,031.834,481.838,41
20.06.20221.837,771.843,631.828,671.833,41
21.06.20221.832,381.847,931.823,481.838,32
22.06.20221.837,171.846,041.822,581.823,25
23.06.20221.823,831.831,71.816,921.827,42
26.06.20221.835,821.841,031.820,811.822,75
27.06.20221.822,651.829,481.818,371.820,62
28.06.20221.819,141.833,071.812,161.818,25
29.06.20221.817,971.825,11.802,751.807,16
30.06.20221.806,651.809,321.784,451.808,94
03.07.20221.811,411.814,261.803,991.807,9
04.07.20221.807,951.812,131.763,951.764,58
05.07.20221.766,121.772,861.732,251.739,08
06.07.20221.740,041.749,121.736,51.740,09
07.07.20221.740,591.752,451.732,951.742,45
10.07.20221.741,091.744,511.731,371.734,02
11.07.20221.733,571.744,21.723,231.726,09
12.07.20221.725,841.745,421.707,031.735,49
13.07.20221.735,681.736,281.697,611.709,72
14.07.20221.706,251.716,621.699,091.707,32
17.07.20221.706,711.723,951.705,941.708,99
18.07.20221.7101.718,421.705,381.711,56
19.07.20221.711,461.714,461.692,461.696,53
20.07.20221.696,611.720,321.680,841.718,2
21.07.20221.717,991.739,311.712,91.727,38
24.07.20221.726,641.736,281.714,771.719,64
25.07.20221.719,111.728,221.713,661.717,2
26.07.20221.717,381.740,321.711,521.734,33
27.07.20221.734,41.757,111.734,061.755,83
28.07.20221.755,291.767,931.751,981.766
31.07.20221.764,751.775,231.758,371.772,12
01.08.20221.771,711.788,061.760,51.761,04
02.08.20221.761,281.772,81.754,341.765,47
03.08.20221.765,311.794,951.763,161.791,13
04.08.20221.790,951.794,891.764,981.775,42
07.08.20221.771,341.790,011.770,821.788,98
08.08.20221.788,781.800,451.783,231.794,31
09.08.20221.794,521.807,871.787,621.792,19
10.08.20221.792,051.799,311.783,591.789,44
11.08.20221.789,811.802,111.784,881.801,62
14.08.20221.801,91.802,271.772,981.779,42
15.08.20221.779,641.783,091.771,471.775,46
16.08.20221.775,741.782,341.759,81.762
17.08.20221.762,461.772,41.755,351.758,38
18.08.20221.758,941.759,311.745,541.747,28
21.08.20221.746,521.749,061.727,771.736,15
22.08.20221.735,771.754,111.730,821.747,79
23.08.20221.747,651.755,91.742,461.751,29
24.08.20221.751,411.765,51.749,981.758,62
25.08.20221.758,551.758,821.734,21.738,08
28.08.20221.735,951.745,521.720,311.737,45
29.08.20221.737,851.740,551.721,181.724,23
30.08.20221.723,381.726,521.709,571.710,99
31.08.20221.711,051.711,391.688,81.697,55
01.09.20221.697,581.717,981.694,991.712,78
04.09.20221.711,561.715,751.707,711.710,07
05.09.20221.710,631.726,771.699,851.701,9
06.09.20221.701,971.719,391.691,271.718,27
07.09.20221.718,581.728,21.703,961.708,42
08.09.20221.708,681.729,411.708,311.716,85
11.09.20221.718,581.735,131.711,951.724,69
12.09.20221.724,531.731,821.697,111.702,32
13.09.20221.701,261.707,111.693,671.697,36
14.09.20221.697,561.698,241.660,351.664,56
15.09.20221.664,711.680,341.654,161.675,01
18.09.20221.675,021.6801.659,631.675,71
19.09.20221.675,91.679,461.6601.664,76
20.09.20221.664,751.688,031.653,931.673,73
21.09.20221.671,241.684,911.655,671.671,16
22.09.20221.671,461.675,921.639,751.644,87
25.09.20221.643,91.649,761.621,171.622,4
26.09.20221.623,441.642,451.623,441.629,16
27.09.20221.629,881.662,691.614,811.659,88
28.09.20221.659,721.664,871.641,531.660,52
29.09.20221.660,921.675,361.659,241.660,79
02.10.20221.663,221.701,511.659,721.699,62
03.10.20221.698,71.729,491.695,241.726,34
04.10.20221.724,981.727,81.700,541.716,25
05.10.20221.716,161.725,571.706,961.712,49
06.10.20221.711,791.714,831.690,651.694,8
09.10.20221.696,551.699,811.665,711.668,03
10.10.20221.668,121.683,971.661,011.666,1
11.10.20221.666,281.678,381.661,381.673,12
12.10.20221.674,081.682,461.642,461.666,19
13.10.20221.666,161.671,771.640,191.644,29
16.10.20221.645,841.668,461.644,061.650,57
17.10.20221.650,471.660,931.645,831.651,92
18.10.20221.651,911.654,51.627,681.629,01
19.10.20221.629,241.645,641.622,431.628,03
20.10.20221.628,311.657,741.617,291.657,33
23.10.20221.659,81.670,531.644,011.649,36
24.10.20221.649,81.662,431.638,21.653,08
25.10.20221.652,181.674,931.649,681.664,62
26.10.20221.664,321.670,831.654,881.663,26
27.10.20221.662,61.667,041.638,051.644,6
30.10.20221.642,981.645,651.631,81.633,56
31.10.20221.632,861.657,041.630,651.647,66
01.11.20221.647,181.669,331.634,741.635,07
02.11.20221.634,51.6411.616,721.629,55
03.11.20221.628,931.681,721.628,771.680,79
06.11.20221.674,41.681,91.666,91.675,31
07.11.20221.674,91.716,881.664,711.712,33
08.11.20221.712,231.722,371.702,21.706,92
09.11.20221.706,221.757,191.703,711.755,48
10.11.20221.753,591.772,781.747,31.770,15
13.11.20221.763,341.775,091.753,31.771,09
14.11.20221.770,641.786,571.767,131.778,72
15.11.20221.777,751.785,061.770,351.773,79
16.11.20221.773,671.774,881.754,511.760,17
17.11.20221.760,521.767,721.747,551.750,97
20.11.20221.751,151.752,951.732,541.737,75
21.11.20221.738,851.749,741.737,081.739,97
22.11.20221.739,971.753,391.727,311.749,4
23.11.20221.749,691.758,611.748,671.755,38
24.11.20221.754,861.761,241.746,051.754,65
27.11.20221.754,281.763,761.739,631.741,5
28.11.20221.740,061.759,051.740,061.749,67
29.11.20221.749,361.769,991.744,911.768,39
30.11.20221.769,081.804,121.768,561.802,86
01.12.20221.802,121.804,521.778,491.797,98
04.12.20221.795,991.810,011.765,851.768,65
05.12.20221.768,181.780,861.767,271.770,99
06.12.20221.770,951.790,521.768,741.785,98
07.12.20221.785,831.794,831.781,451.788,98
08.12.20221.789,671.806,141.788,441.797,46
11.12.20221.796,941.796,941.777,631.781,27
12.12.20221.781,281.824,521.780,861.810,51
13.12.20221.810,661.814,221.795,641.807,2
14.12.20221.807,071.808,61.773,751.776,8
15.12.20221.776,641.794,271.774,251.793,1
18.12.20221.792,621.798,731.783,791.787,65
19.12.20221.787,51.821,121.784,611.817,67
20.12.20221.817,811.823,841.811,851.814,15
21.12.20221.813,921.820,431.784,671.792,4
22.12.20221.793,441.803,221.791,181.798,51
25.12.20221.797,941.798,251.797,941.798,17
26.12.20221.800,081.833,631.799,761.813,47
27.12.20221.814,121.814,621.797,041.804,21
28.12.20221.804,291.820,241.803,781.814,79
29.12.20221.814,661.826,041.813,391.823,55