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
13:35:53
4209.37 $
-54.53 (%-1.3)
Önceki Kapanış: 4209.37·
Volatilite: 2.19
Düşük₺4121.96
Yüksek₺4382.51
AL4154.56SAT4155.12

Piyasa Verileri

Spot Piyasa
A:4154.56
S:4155.12
Önceki haftaya göre (WoW)
-1.53%
Önceki aya göre (MoM)
-8.46%
Yılbaşından bugüne (YTD)
-3.67%
Önceki yıla göre (YoY)
+23.32%
Genel Bakış
Teknik
Yorumlar
Arşiv

XAUUSD: Altın / ABD Doları Arşiv

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.388,6592
KAPANIŞ 2.390,6979

En Düşük

DÜŞÜK 1.984,03

En Yüksek

YÜKSEK 2.790,09
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20242.062,912.078,992.055,822.058,91
02.01.20242.059,162.066,052.030,492.041,27
03.01.20242.041,882.051,042.036,12.043,28
04.01.20242.043,812.064,072.024,342.045,3
07.01.20242.044,652.046,552.016,612.028,18
08.01.20242.028,222.042,092.025,952.030,21
09.01.20242.030,362.040,372.020,312.024,32
10.01.20242.024,062.045,82.013,162.028,54
11.01.20242.029,22.062,332.028,732.048,81
14.01.20242.047,92.058,662.045,682.054,6
15.01.20242.054,622.055,592.024,192.028,22
16.01.20242.028,292.0332.001,682.006,11
17.01.20242.005,622.023,312.005,622.022,93
18.01.20242.024,392.039,52.020,262.029,33
21.01.20242.029,72.032,192.016,422.021,62
22.01.20242.021,962.037,982.019,512.029,23
23.01.20242.029,022.036,782.011,062.013,5
24.01.20242.014,32.025,442.009,472.020,7
25.01.20242.020,262.026,752.015,812.018,49
28.01.20242.024,052.037,462.019,182.032,7
29.01.20242.032,922.048,642.028,962.036,87
30.01.20242.036,952.056,072.030,792.039,2
31.01.20242.038,972.065,542.029,932.054,98
01.02.20242.054,882.057,732.027,732.039,57
04.02.20242.040,012.042,292.014,762.025,03
05.02.20242.024,762.038,962.022,772.035,86
06.02.20242.036,042.044,642.030,52.035
07.02.20242.035,642.038,72.020,082.034,33
08.02.20242.034,612.037,282.020,22.024,26
11.02.20242.024,152.027,592.011,752.019,94
12.02.20242.019,732.031,911.989,971.992,95
13.02.20241.993,441.996,121.984,031.992,1
14.02.20241.992,322.008,381.990,092.004,25
15.02.20242.004,122.015,241.995,192.013,18
18.02.20242.014,692.023,042.011,382.017,91
19.02.20242.018,092.030,942.014,872.024,23
20.02.20242.024,112.032,272.020,052.025,97
21.02.20242.025,612.034,862.019,482.024,27
22.02.20242.024,372.041,392.015,922.035,52
25.02.20242.034,322.037,12.024,942.031,16
26.02.20242.031,452.039,512.028,632.030,38
27.02.20242.030,712.037,942.024,382.034,37
28.02.20242.034,372.050,782.027,972.044,12
29.02.20242.043,772.088,382.038,922.083,26
03.03.20242.082,512.119,942.079,372.114,27
04.03.20242.114,592.141,812.110,432.127,84
05.03.20242.1282.152,272.123,592.148,03
06.03.20242.148,942.164,762.144,22.159,93
07.03.20242.159,282.195,222.153,962.178,55
10.03.20242.181,212.189,032.174,722.182,65
11.03.20242.182,172.184,762.150,52.158,13
12.03.20242.1582.179,852.155,722.174,32
13.03.20242.174,542.176,972.152,752.162,19
14.03.20242.162,322.172,712.155,172.155,82
17.03.20242.153,032.163,582.146,082.160,26
18.03.20242.160,112.162,772.147,142.157,48
19.03.20242.157,72.188,772.149,612.186,24
20.03.20242.187,182.222,652.166,432.181,25
21.03.20242.181,512.186,032.157,092.165,27
24.03.20242.165,92.181,262.163,52.171,73
25.03.20242.171,62.200,032.167,572.178,63
26.03.20242.178,082.197,552.172,872.194,88
27.03.20242.193,42.236,182.187,272.232,88
28.03.20242.234,062.234,082.232,832.234,08
31.03.20242.241,942.265,612.228,512.251,31
01.04.20242.251,242.281,012.246,672.280,53
02.04.20242.279,922.301,142.265,422.299,64
03.04.20242.299,562.305,562.279,952.290,95
04.04.20242.291,032.330,442.267,752.329,28
07.04.20242.324,162.353,842.302,92.338,82
08.04.20242.338,742.365,282.336,972.352,22
09.04.20242.352,622.360,032.319,432.333,55
10.04.20242.3342.377,642.325,852.372,41
11.04.20242.371,472.431,442.333,862.344,22
14.04.20242.355,62.387,512.323,982.383,1
15.04.20242.382,382.398,182.362,992.382,85
16.04.20242.382,532.395,532.354,542.361,16
17.04.20242.361,372.392,762.361,372.378,86
18.04.20242.379,142.417,832.372,912.390,63
21.04.20242.389,82.389,82.324,472.327,25
22.04.20242.327,712.334,342.291,392.322,11
23.04.20242.322,442.337,192.311,782.315,96
24.04.20242.315,962.344,82.304,82.332,37
25.04.20242.332,352.352,52.326,172.337,78
28.04.20242.337,222.346,632.320,042.335,36
29.04.20242.335,312.336,232.285,042.286,3
30.04.20242.286,762.328,22.281,632.319,48
01.05.20242.321,022.326,432.285,52.303,51
02.05.20242.303,932.320,592.277,382.301,67
05.05.20242.304,582.331,992.291,792.323,76
06.05.20242.324,062.329,882.310,012.313,83
07.05.20242.314,222.321,322.303,722.308,83
08.05.20242.308,692.347,172.306,732.346,02
09.05.20242.346,332.378,322.345,042.360,47
12.05.20242.361,92.364,422.332,112.336,14
13.05.20242.336,132.359,612.334,842.358
14.05.20242.358,022.390,232.351,842.385,76
15.05.20242.385,62.397,252.371,022.376,72
16.05.20242.377,112.422,742.374,052.413,84
19.05.20242.418,332.450,072.407,42.426,22
20.05.20242.426,32.433,832.406,432.420,88
21.05.20242.421,442.426,592.375,062.378,58
22.05.20242.379,662.383,662.326,682.328,55
23.05.20242.328,952.347,372.325,462.333,86
26.05.20242.338,092.358,522.331,682.350,08
27.05.20242.351,472.364,142.340,322.361,13
28.05.20242.360,952.362,662.334,612.338
29.05.20242.337,882.351,772.322,742.342,98
30.05.20242.344,262.359,82.320,62.327,46
02.06.20242.328,792.354,762.314,772.350,45
03.06.20242.351,92.352,832.315,622.326,79
04.06.20242.326,692.357,412.325,922.355,13
05.06.20242.356,82.378,52.353,442.375,68
06.06.20242.376,342.387,692.286,712.293,38
09.06.20242.294,712.313,842.287,782.310,86
10.06.20242.312,032.319,942.297,752.316,73
11.06.20242.317,072.341,662.310,752.324,88
12.06.20242.324,832.326,672.295,672.303,85
13.06.20242.304,182.336,592.301,622.332,6
16.06.20242.331,472.332,872.310,032.318,96
17.06.20242.319,052.333,112.306,642.329,34
18.06.20242.329,32.335,062.323,922.327,98
19.06.20242.329,072.365,462.327,812.360,02
20.06.20242.360,712.368,732.316,72.321,42
23.06.20242.321,362.334,682.317,732.334,43
24.06.20242.334,292.337,132.315,542.319,51
25.06.20242.319,352.323,722.293,672.298,06
26.06.20242.298,362.330,912.296,542.327,48
27.06.20242.328,032.339,752.319,062.326,4
30.06.20242.326,92.338,532.318,52.331,72
01.07.20242.331,752.336,782.319,122.329,35
02.07.20242.329,552.364,922.326,822.356,07
03.07.20242.356,172.362,522.350,642.356,1
04.07.20242.357,212.392,912.352,32.391,06
07.07.20242.386,212.391,132.351,142.359,09
08.07.20242.359,352.371,332.349,292.363,73
09.07.20242.364,122.386,612.362,192.371,26
10.07.20242.371,032.424,542.370,442.415,3
11.07.20242.415,292.418,172.391,442.411,59
14.07.20242.411,512.439,672.401,322.422,23
15.07.20242.422,142.469,652.420,012.468,69
16.07.20242.468,662.483,542.451,362.458,66
17.07.20242.458,512.474,82.440,232.445,08
18.07.20242.445,652.445,672.393,712.400,3
21.07.20242.401,792.412,042.383,712.396,35
22.07.20242.396,712.411,912.388,172.409,62
23.07.20242.408,652.431,92.396,722.397,23
24.07.20242.397,052.401,112.352,972.364,49
25.07.20242.364,052.390,682.355,72.387,34
28.07.20242.388,72.403,052.369,542.383,5
29.07.20242.383,832.412,642.376,362.410,92
30.07.20242.410,982.450,82.403,762.447,24
31.07.20242.448,532.462,172.430,122.446,3
01.08.20242.446,242.477,612.410,722.441,38
04.08.20242.444,612.458,652.364,062.409,96
05.08.20242.410,232.418,232.381,482.389,85
06.08.20242.391,582.406,92.378,942.383,06
07.08.20242.381,012.427,532.380,952.427,18
08.08.20242.427,072.436,932.416,782.431,07
11.08.20242.429,262.473,162.423,752.472,03
12.08.20242.471,082.476,822.458,42.464,98
13.08.20242.465,652.479,72.437,982.447,92
14.08.20242.447,52.469,952.432,092.456,24
15.08.20242.455,962.509,612.450,642.507,46
18.08.20242.508,412.510,062.485,542.504,23
19.08.20242.503,422.531,532.497,232.514,01
20.08.20242.513,792.519,842.493,812.512,3
21.08.20242.511,932.514,562.470,732.484,73
22.08.20242.484,812.518,232.484,332.511,93
25.08.20242.511,562.526,72.508,632.517,91
26.08.20242.518,062.525,842.503,452.524,59
27.08.20242.524,562.528,92.493,552.504,67
28.08.20242.504,552.528,62.503,552.521,09
29.08.20242.521,132.526,752.494,062.503,35
01.09.20242.502,342.507,182.489,942.499,46
02.09.20242.499,892.506,182.473,392.492,86
03.09.20242.493,052.500,152.471,772.495,44
04.09.20242.495,242.523,312.493,722.516,63
05.09.20242.516,842.529,082.485,022.497,61
08.09.20242.497,092.507,042.485,442.506,22
09.09.20242.506,192.518,322.500,022.516,54
10.09.20242.516,552.528,932.500,852.511,35
11.09.20242.511,972.559,982.510,92.558,6
12.09.20242.558,542.585,922.556,612.578,38
15.09.20242.579,392.589,562.575,172.582,42
16.09.20242.582,092.586,822.560,692.569,45
17.09.20242.569,642.600,042.546,712.559,27
18.09.20242.558,732.594,762.550,942.586,61
19.09.20242.586,852.625,652.584,712.622,26
22.09.20242.619,542.634,742.613,782.628,39
23.09.20242.628,642.664,242.622,562.656,99
24.09.20242.657,432.670,392.649,612.657,02
25.09.20242.656,472.685,442.654,72.672,23
26.09.20242.672,242.674,22.643,042.659,81
29.09.20242.658,252.665,92.624,592.634,53
30.09.20242.634,352.673,042.632,132.663,37
01.10.20242.663,252.663,262.641,022.658,67
02.10.20242.658,512.662,792.636,92.656,01
03.10.20242.656,252.670,152.631,912.653,57
06.10.20242.649,562.659,612.637,742.642,51
07.10.20242.644,692.652,962.604,772.621,85
08.10.20242.621,62.624,342.605,212.607,68
09.10.20242.607,682.631,522.605,892.630,05
10.10.20242.629,752.661,42.628,022.656,38
13.10.20242.655,692.666,772.643,172.648,52
14.10.20242.648,482.668,962.638,332.662,64
15.10.20242.662,432.685,242.658,732.673,64
16.10.20242.673,912.696,742.673,152.692,83
17.10.20242.692,692.722,62.691,822.721,91
20.10.20242.720,162.740,562.714,272.719,5
21.10.20242.719,492.748,862.718,932.748,81
22.10.20242.748,272.758,472.708,782.715,57
23.10.20242.715,392.743,192.715,092.735,84
24.10.20242.735,832.747,552.717,022.747,39
27.10.20242.732,72.745,922.724,722.742,24
28.10.20242.741,972.774,752.739,82.774,44
29.10.20242.774,112.790,052.770,872.787,21
30.10.20242.787,852.790,092.731,642.743,77
31.10.20242.743,912.762,262.733,172.735,84
03.11.20242.738,132.748,162.730,552.736,46
04.11.20242.736,842.749,882.724,712.743,72
05.11.20242.743,322.749,692.652,442.658,94
06.11.20242.659,182.710,272.643,332.706,24
07.11.20242.705,812.710,352.680,352.684,15
10.11.20242.682,962.686,222.610,592.619,3
11.11.20242.619,52.627,132.589,812.597,98
12.11.20242.598,532.618,812.572,652.572,7
13.11.20242.574,822.581,292.536,772.564,53
14.11.20242.565,122.576,052.554,582.561,78
17.11.20242.564,942.615,022.564,792.611,72
18.11.20242.611,742.639,42.610,232.632,11
19.11.20242.6322.655,352.618,912.650,08
20.11.20242.649,82.673,472.648,632.669,41
21.11.20242.669,662.715,52.668,212.715,34
24.11.20242.692,252.721,312.615,62.625,46
25.11.20242.625,012.641,92.604,862.633,02
26.11.20242.630,472.658,22.6272.635,95
27.11.20242.637,82.649,572.620,922.637,07
28.11.20242.637,582.666,372.634,032.650,33
01.12.20242.652,012.652,692.621,862.638,62
02.12.20242.639,232.655,562.634,112.643,5
03.12.20242.643,292.656,992.632,312.649,88
04.12.20242.649,62.655,542.623,522.631,66
05.12.20242.631,762.645,62.612,322.632,67
08.12.20242.643,882.676,322.627,572.660,18
09.12.20242.660,852.695,462.657,932.693,8
10.12.20242.693,982.721,072.674,852.717,95
11.12.20242.717,582.726,152.675,032.680,55
12.12.20242.6812.692,772.645,682.648,8
15.12.20242.650,722.664,232.643,522.652,62
16.12.20242.652,652.658,572.633,032.646,4
17.12.20242.646,322.651,72.583,622.585,31
18.12.20242.585,482.626,422.582,922.594,39
19.12.20242.594,752.631,822.589,692.623,03
22.12.20242.620,782.633,222.608,132.612,77
23.12.20242.613,122.621,462.610,022.616,59
24.12.20242.617,032.617,032.616,652.616,65
25.12.20242.616,142.639,142.614,122.633,53
26.12.20242.635,72.638,342.611,692.621,54
29.12.20242.621,032.628,132.596,092.605,96
30.12.20242.605,712.627,582.602,592.624,43
31.12.20242.623,382.6252.622,922.624,49