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
13:35:56
4209.37 $
-56.67 (%-1.35)
Önceki Kapanış: 4209.37·
Volatilite: 2.19
Düşük₺4121.96
Yüksek₺4382.51
AL4152.39SAT4153.03

Piyasa Verileri

Spot Piyasa
A:4152.39
S:4153.03
Önceki haftaya göre (WoW)
-1.58%
Önceki aya göre (MoM)
-8.51%
Yılbaşından bugüne (YTD)
-3.72%
Önceki yıla göre (YoY)
+23.26%
Genel Bakış
Teknik
Yorumlar
Arşiv

XAUUSD: Altın / ABD Doları Arşiv

2023 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.942,8763
KAPANIŞ 1.943,6469

En Düşük

DÜŞÜK 1.804,69

En Yüksek

YÜKSEK 2.144,77
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20231.823,741.826,211.823,661.824
02.01.20231.826,571.849,991.823,521.839,47
03.01.20231.838,761.865,121.836,181.854,68
04.01.20231.854,481.859,031.825,111.832,92
05.01.20231.832,31.869,871.831,311.866,03
08.01.20231.867,721.881,581.866,441.871,67
09.01.20231.870,991.880,771.867,721.876,91
10.01.20231.876,991.886,631.867,151.875,65
11.01.20231.874,971.901,611.874,631.896,75
12.01.20231.895,741.921,891.892,321.920,29
15.01.20231.9191.928,961.910,851.915,45
16.01.20231.915,041.9191.903,821.908,59
17.01.20231.908,231.925,891.896,591.904,16
18.01.20231.9041.935,171.900,981.932,12
19.01.20231.931,651.937,541.920,691.925,92
22.01.20231.925,871.935,591.911,41.930,85
23.01.20231.930,91.942,531.917,171.937,26
24.01.20231.937,061.948,061.919,881.946,08
25.01.20231.946,481.949,091.918,621.928,94
26.01.20231.928,311.935,111.916,591.928,3
29.01.20231.927,191.934,51.920,691.923,23
30.01.20231.9231.931,151.900,821.928,1
31.01.20231.928,011.954,541.920,541.950,06
01.02.20231.951,471.959,681.911,31.912,6
02.02.20231.911,941.918,61.861,441.865,81
05.02.20231.862,021.881,381.861,981.867,65
06.02.20231.867,531.884,41.864,991.873,63
07.02.20231.873,921.886,361.869,031.875,55
08.02.20231.875,151.890,311.858,911.861,59
09.02.20231.862,861.872,231.852,81.865,35
12.02.20231.864,681.866,581.850,471.853,41
13.02.20231.853,671.870,661.843,291.854,36
14.02.20231.853,971.860,111.830,451.835,85
15.02.20231.836,321.845,31.827,641.836,43
16.02.20231.836,431.843,61.818,91.842,54
19.02.20231.840,891.847,481.837,291.841,26
20.02.20231.841,441.843,841.830,231.834,87
21.02.20231.834,741.846,031.823,551.825,2
22.02.20231.825,761.833,781.817,461.822,27
23.02.20231.822,471.827,821.808,931.810,82
26.02.20231.812,621.820,181.806,691.817,25
27.02.20231.817,161.831,181.804,691.826,5
28.02.20231.826,611.844,551.823,081.836,56
01.03.20231.837,161.839,011.829,991.835,6
02.03.20231.836,221.856,321.836,071.855,3
05.03.20231.854,21.858,271.845,121.846,61
06.03.20231.846,41.851,661.812,691.813,05
07.03.20231.813,941.824,31.809,411.813,72
08.03.20231.814,141.835,681.811,941.830,77
09.03.20231.831,381.870,181.827,751.867,15
12.03.20231.886,161.914,621.871,551.913,56
13.03.20231.912,321.914,151.895,421.903,86
14.03.20231.904,541.937,361.885,751.918,01
15.03.20231.919,31.933,511.907,581.919,34
16.03.20231.919,461.988,171.918,261.988,17
19.03.20231.986,72.009,81.965,831.978,64
20.03.20231.978,911.985,191.935,441.940,53
21.03.20231.939,761.979,191.934,271.969,79
22.03.20231.969,682.003,331.964,411.993,97
23.03.20231.993,82.002,961.975,151.978,81
26.03.20231.977,941.978,741.944,041.956,35
27.03.20231.956,641.975,321.949,151.973,52
28.03.20231.973,641.974,281.958,681.964,37
29.03.20231.963,361.984,371.955,221.980,21
30.03.20231.980,341.987,631.966,891.969,41
02.04.20231.967,061.990,541.949,761.984,35
03.04.20231.984,242.0251.977,012.020,53
04.04.20232.021,092.032,262.009,92.020,66
05.04.20232.020,752.021,42.000,842.007,32
06.04.20232.007,82.007,92.007,82.007,9
09.04.20231.997,32.006,291.981,721.991,18
10.04.20231.991,072.007,441.988,822.003,52
11.04.20232.003,142.028,352.001,392.014,77
12.04.20232.014,442.048,672.013,952.040,1
13.04.20232.040,172.047,471.992,42.004,42
16.04.20231.999,292.015,051.981,181.995,08
17.04.20231.994,762.011,821.991,192.005,21
18.04.20232.005,12.008,21.969,181.994,67
19.04.20231.994,352.012,391.990,52.004,7
20.04.20232.004,22.005,531.971,591.982,84
23.04.20231.982,381.990,791.974,131.989,05
24.04.20231.989,182.003,851.976,091.997,06
25.04.20231.996,862.009,431.983,371.989,29
26.04.20231.989,842.003,341.974,221.987,74
27.04.20231.987,481.995,041.976,151.989,55
30.04.20231.989,542.0061.977,091.982,44
01.05.20231.982,122.019,411.978,492.016,53
02.05.20232.016,032.040,372.007,782.038,52
03.05.20232.064,372.066,812.030,382.050,15
04.05.20232.049,012.0531.999,512.016,54
07.05.20232.017,122.029,422.014,072.021,36
08.05.20232.021,172.037,622.019,512.034,42
09.05.20232.034,42.048,182.021,552.030,1
10.05.20232.029,862.041,292.011,042.014,95
11.05.20232.015,122.022,592.000,892.010,91
14.05.20232.008,042.022,212.007,282.016,32
15.05.20232.016,542.018,321.985,191.988,81
16.05.20231.988,891.993,041.974,981.981,41
17.05.20231.981,61.986,011.951,981.957,39
18.05.20231.958,111.984,181.954,021.977,5
21.05.20231.977,991.982,591.968,871.971,73
22.05.20231.971,881.977,781.954,241.974,88
23.05.20231.975,211.985,291.956,711.957,24
24.05.20231.958,431.964,771.938,841.940,69
25.05.20231.941,491.957,31.936,761.946,72
28.05.20231.942,841.949,711.940,221.943,15
29.05.20231.943,681.963,551.932,051.959,17
30.05.20231.958,881.974,791.953,681.962,6
31.05.20231.963,161.983,11.953,391.977,4
01.06.20231.976,961.983,481.947,51.947,62
04.06.20231.947,681.964,031.938,131.961,7
05.06.20231.961,561.966,41.954,391.963,23
06.06.20231.963,511.970,181.939,771.939,87
07.06.20231.940,311.970,51.940,121.965,44
08.06.20231.965,681.973,11.956,641.960,46
11.06.20231.960,211.966,971.949,21.957,34
12.06.20231.9571.971,131.940,051.943,44
13.06.20231.943,211.960,271.939,611.941,74
14.06.20231.942,551.960,261.924,71.957,96
15.06.20231.957,121.967,931.953,281.957,51
18.06.20231.957,621.958,761.947,781.950,48
19.06.20231.950,61.956,791.929,781.936,08
20.06.20231.935,441.939,451.919,191.932,43
21.06.20231.931,671.934,821.912,181.913,64
22.06.20231.913,661.937,471.909,991.920,53
25.06.20231.925,151.933,361.921,561.923,14
26.06.20231.923,391.930,691.910,861.913,62
27.06.20231.914,381.917,141.902,791.907,28
28.06.20231.907,491.913,131.892,951.908,25
29.06.20231.908,541.922,81.900,561.919,17
02.07.20231.918,61.930,981.909,971.921,48
03.07.20231.921,281.930,751.919,741.925,89
04.07.20231.925,841.935,051.914,741.915,21
05.07.20231.916,21.927,591.902,591.910,93
06.07.20231.910,591.934,971.909,451.925,31
09.07.20231.924,761.928,061.912,691.925,28
10.07.20231.925,141.938,471.924,351.932,09
11.07.20231.932,321.959,71.932,141.957,35
12.07.20231.957,141.963,651.952,381.960,39
13.07.20231.960,21.963,781.950,931.955,45
16.07.20231.955,471.959,851.945,771.954,92
17.07.20231.954,691.984,361.954,531.978,73
18.07.20231.978,931.980,931.969,691.976,97
19.07.20231.977,331.987,431.965,361.969,5
20.07.20231.970,21.973,81.956,811.961,84
23.07.20231.962,411.967,881.953,471.954,87
24.07.20231.955,21.965,691.951,741.964,85
25.07.20231.964,931.978,321.9621.972,27
26.07.20231.971,431.982,231.942,571.945,52
27.07.20231.946,811.963,561.945,351.959,15
30.07.20231.959,581.972,391.950,871.965,52
31.07.20231.965,681.965,981.941,261.944,19
01.08.20231.949,981.954,841.932,941.934,87
02.08.20231.935,381.938,881.929,511.933,98
03.08.20231.934,621.946,951.925,531.942,65
06.08.20231.942,751.946,721.931,531.936,52
07.08.20231.936,211.938,061.922,731.925,22
08.08.20231.925,021.932,341.913,981.914,7
09.08.20231.914,711.930,141.912,11.912,33
10.08.20231.912,571.920,951.910,771.913,62
13.08.20231.913,351.916,241.902,691.907,42
14.08.20231.907,171.911,651.896,351.901,85
15.08.20231.901,651.907,221.891,851.891,92
16.08.20231.892,051.903,491.885,041.889,33
17.08.20231.889,451.896,911.886,761.889,37
20.08.20231.889,661.898,781.884,811.894,67
21.08.20231.894,681.904,531.889,111.897,38
22.08.20231.897,191.920,381.897,181.915,38
23.08.20231.915,381.923,41.911,771.916,69
24.08.20231.917,051.922,451.903,781.914,21
27.08.20231.914,861.926,071.912,771.920,06
28.08.20231.919,961.938,21.914,441.937,32
29.08.20231.937,31.949,071.934,951.942,42
30.08.20231.942,61.947,911.939,011.940,06
31.08.20231.940,011.953,021.934,41.939,85
03.09.20231.940,411.946,281.936,791.938,47
04.09.20231.938,411.938,991.925,361.925,97
05.09.20231.926,111.929,191.915,311.916,42
06.09.20231.917,071.923,581.916,251.919,62
07.09.20231.919,611.929,71.917,351.919,13
10.09.20231.920,361.930,771.916,471.922,33
11.09.20231.922,771.924,481.907,591.913,34
12.09.20231.913,231.915,771.905,511.908,15
13.09.20231.908,721.912,911.901,021.910,51
14.09.20231.910,891.930,431.909,711.923,68
17.09.20231.923,421.934,231.922,521.933,61
18.09.20231.933,541.937,411.929,751.931,34
19.09.20231.931,671.947,421.927,951.930,36
20.09.20231.930,341.931,61.913,91.919,94
21.09.20231.919,871.929,121.919,581.925,25
24.09.20231.925,071.927,221.915,111.915,78
25.09.20231.916,161.916,811.899,121.900,58
26.09.20231.900,581.903,921.872,551.874,99
27.09.20231.876,141.879,581.857,661.864,8
28.09.20231.865,151.879,881.846,331.848,74
01.10.20231.846,451.848,931.827,141.827,77
02.10.20231.828,971.833,381.815,251.822,94
03.10.20231.823,351.830,791.816,581.821,1
04.10.20231.821,261.829,21.813,011.820,24
05.10.20231.820,411.834,91.810,471.831,84
08.10.20231.847,521.863,491.844,231.861,35
09.10.20231.861,181.865,371.8531.860,42
10.10.20231.859,961.877,21.858,611.874,27
11.10.20231.874,631.885,121.867,911.868,73
12.10.20231.869,071.932,411.868,941.932,41
15.10.20231.925,941.927,681.908,21.920,06
16.10.20231.919,981.931,571.912,411.923,05
17.10.20231.923,911.962,671.923,281.947,62
18.10.20231.947,761.977,731.945,251.974,28
19.10.20231.973,41.997,211.972,041.980,9
22.10.20231.968,071.982,811.964,381.972,74
23.10.20231.973,11.980,871.953,491.971,03
24.10.20231.970,881.987,281.962,961.979,45
25.10.20231.980,761.993,441.971,631.984,73
26.10.20231.984,492.009,471.976,782.005,91
29.10.20232.004,92.006,741.990,961.996,15
30.10.20231.995,672.007,931.978,881.983,97
31.10.20231.983,461.992,031.969,881.982,67
01.11.20231.983,421.991,081.978,841.985,77
02.11.20231.985,892.004,111.983,171.992,52
05.11.20231.992,431.993,161.977,421.977,82
06.11.20231.977,931.978,341.956,711.969,03
07.11.20231.968,671.971,041.947,441.950,2
08.11.20231.949,951.965,641.944,511.958,41
09.11.20231.958,421.960,811.933,061.938,62
12.11.20231.938,421.949,221.931,61.946,1
13.11.20231.946,11.970,871.943,761.963,16
14.11.20231.962,791.975,341.955,371.959,19
15.11.20231.960,041.987,911.956,411.981,1
16.11.20231.980,891.993,361.978,531.980,56
19.11.20231.978,111.985,151.965,41.977,65
20.11.20231.977,922.007,531.977,81.998,26
21.11.20231.998,612.006,431.986,861.989,81
22.11.20231.989,21.998,521.989,181.992,78
23.11.20231.992,952.003,581.991,452.002,33
26.11.20232.002,122.018,122.000,382.014,18
27.11.20232.013,842.042,982.011,492.041,07
28.11.20232.041,362.051,992.035,422.044,12
29.11.20232.044,562.047,252.031,012.036,09
30.11.20232.036,832.075,362.033,912.071,63
03.12.20232.072,62.144,772.020,132.028,89
04.12.20232.030,212.041,172.009,82.019,36
05.12.20232.019,912.035,862.017,212.025,26
06.12.20232.026,32.039,942.020,182.028,54
07.12.20232.028,512.033,981.994,582.004,04
10.12.20232.005,362.007,711.975,781.981,69
11.12.20231.9821.996,681.977,211.979,3
12.12.20231.980,12.027,791.9732.027,23
13.12.20232.025,482.047,92.024,352.036,2
14.12.20232.036,282.044,952.015,482.019,02
17.12.20232.019,562.033,772.015,862.027,21
18.12.20232.027,322.047,032.021,622.040,13
19.12.20232.040,052.043,562.027,272.031,31
20.12.20232.032,052.046,122.031,392.045,78
21.12.20232.045,872.070,72.045,872.052,75
24.12.20232.053,132.053,132.053,022.053,02
25.12.20232.053,232.069,052.052,972.067,44
26.12.20232.068,192.084,512.061,322.077,49
27.12.20232.077,462.088,512.064,372.065,25
28.12.20232.066,272.074,872.058,072.063,03
31.12.20232.063,062.063,062.062,872.062,87