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

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 3.445,931
KAPANIŞ 3.452,4966

En Düşük

DÜŞÜK 2.614,45

En Yüksek

YÜKSEK 4.549,9
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20252.624,482.660,462.621,482.657,98
02.01.20252.658,342.665,152.636,512.639,98
05.01.20252.641,452.649,452.614,452.635,77
06.01.20252.636,092.664,332.632,982.648,42
07.01.20252.648,452.6702.645,252.661,44
08.01.20252.661,312.678,232.655,512.670,34
09.01.20252.670,342.698,012.663,962.688,96
12.01.20252.690,192.693,272.656,842.662,98
13.01.20252.663,552.678,382.659,862.677,37
14.01.20252.678,382.697,552.669,392.696,28
15.01.20252.695,012.724,762.690,032.714,26
16.01.20252.714,442.717,382.698,472.702,92
19.01.20252.703,092.713,762.689,262.706,7
20.01.20252.708,282.746,022.702,812.744,69
21.01.20252.745,172.763,452.741,12.756,18
22.01.20252.756,172.758,922.735,582.754,52
23.01.20252.754,642.785,942.753,492.771,48
26.01.20252.769,762.772,532.730,482.740,7
27.01.20252.739,912.765,112.734,812.763,17
28.01.20252.763,232.766,22.744,762.759,68
29.01.20252.759,612.798,492.758,232.794,06
30.01.20252.795,082.817,232.791,022.798,47
02.02.20252.804,212.830,42.772,172.814,75
03.02.20252.814,622.845,492.807,192.842,01
04.02.20252.842,672.882,492.839,672.867,02
05.02.20252.864,942.873,282.834,12.855,55
06.02.20252.855,662.886,682.852,392.861,3
09.02.20252.857,212.911,772.854,812.907,88
10.02.20252.907,92.942,582.881,812.897,53
11.02.20252.898,022.909,152.863,542.903,97
12.02.20252.904,362.929,52.900,562.928,34
13.02.20252.927,642.940,062.877,032.882,5
16.02.20252.883,132.906,42.877,62.899,45
17.02.20252.898,612.937,052.891,982.935,08
18.02.20252.935,732.947,052.918,612.932,99
19.02.20252.933,462.954,912.924,262.939,06
20.02.20252.938,842.949,592.916,742.935,89
23.02.20252.934,652.956,182.921,332.952,62
24.02.20252.952,642.953,792.888,272.914,82
25.02.20252.915,142.930,082.890,772.916,11
26.02.20252.916,792.920,762.867,792.877,12
27.02.20252.877,112.885,052.832,572.859,06
02.03.20252.857,882.895,292.857,882.892,99
03.03.20252.892,442.927,762.881,992.917,7
04.03.20252.918,132.930,062.894,32.919,13
05.03.20252.919,672.926,522.891,122.918,02
06.03.20252.908,932.930,362.897,012.909,41
09.03.20252.911,052.918,332.880,332.888,84
10.03.20252.888,572.922,172.880,362.916,52
11.03.20252.916,312.940,512.906,172.933,84
12.03.20252.933,932.989,242.932,972.988,7
13.03.20252.988,783.004,962.978,532.984,69
16.03.20252.984,73.002,092.982,263.001,02
17.03.20253.001,283.038,452.999,583.034,54
18.03.20253.034,593.052,173.0233.047,66
19.03.20253.048,523.057,433.025,793.044,68
20.03.20253.044,673.047,522.999,493.023,92
23.03.20253.023,713.033,333.002,533.012,04
24.03.20253.011,953.036,063.007,663.020,02
25.03.20253.019,823.032,13.012,493.019,84
26.03.20253.019,83.059,73.017,633.056,52
27.03.20253.056,583.086,873.054,263.085,24
30.03.20253.085,623.127,833.076,963.123,98
31.03.20253.123,983.148,963.100,933.114,2
01.04.20253.114,113.144,313.105,293.135,95
02.04.20253.137,73.167,963.054,273.114,76
03.04.20253.114,833.136,773.015,943.038,53
06.04.20253.026,333.055,62.956,722.982,04
07.04.20252.982,383.022,832.9752.982,89
08.04.20252.983,173.099,592.970,13.083,05
09.04.20253.082,973.176,373.071,473.175,58
10.04.20253.175,813.245,153.175,613.237,53
13.04.20253.237,543.245,853.193,643.207,37
14.04.20253.207,443.233,553.207,373.230
15.04.20253.230,453.343,343.228,963.343,34
16.04.20253.342,013.357,933.284,053.327,9
17.04.20253.327,473.327,473.327,473.327,47
20.04.20253.328,713.430,653.328,713.426,02
21.04.20253.425,833.500,093.366,813.382,08
22.04.20253.354,853.386,723.260,13.308,33
23.04.20253.308,233.367,673.289,393.349,97
24.04.20253.349,23.370,73.265,273.319,32
27.04.20253.319,433.3533.268,13.343,92
28.04.20253.344,313.347,543.299,733.317,31
29.04.20253.315,163.328,163.267,13.288,74
30.04.20253.288,993.290,173.201,923.239
01.05.20253.239,073.269,313.222,933.240,32
04.05.20253.240,483.337,743.238,613.333,65
05.05.20253.333,483.434,873.323,733.434,61
06.05.20253.433,693.434,753.360,163.365,77
07.05.20253.365,853.414,873.288,873.305,71
08.05.20253.305,633.347,493.274,843.324,51
11.05.20253.325,543.325,543.207,913.236,5
12.05.20253.236,563.265,533.215,983.250,09
13.05.20253.250,33.257,153.168,193.177,29
14.05.20253.177,373.240,433.120,943.240,14
15.05.20253.240,013.252,193.154,273.202,52
18.05.20253.202,563.249,923.202,563.229,66
19.05.20253.229,643.295,753.204,633.289,99
20.05.20253.290,363.324,863.285,773.314,85
21.05.20253.314,393.345,453.279,43.295,07
22.05.20253.294,93.3663.287,233.357,95
25.05.20253.356,553.356,683.323,713.341,63
26.05.20253.342,343.350,143.285,553.300,87
27.05.20253.300,813.325,483.276,963.287,45
28.05.20253.287,363.330,913.245,653.318
29.05.20253.318,113.322,683.271,943.289,15
01.06.20253.296,253.382,853.296,253.382,45
02.06.20253.382,463.392,213.333,273.354
03.06.20253.353,943.384,73.343,873.372,69
04.06.20253.372,623.403,473.339,683.354,21
05.06.20253.353,983.375,663.307,193.310,36
08.06.20253.314,843.338,243.293,633.326,29
09.06.20253.326,143.349,143.301,993.323,53
10.06.20253.323,023.360,723.315,643.353,86
11.06.20253.353,813.398,943.338,783.386,73
12.06.20253.386,723.446,753.379,863.430,36
15.06.20253.435,513.451,253.382,943.385,28
16.06.20253.384,723.403,373.366,333.388,35
17.06.20253.388,13.400,043.362,683.369,14
18.06.20253.369,143.388,063.347,633.369,54
19.06.20253.369,783.374,533.340,453.368,65
22.06.20253.384,53.396,653.347,223.368,59
23.06.20253.368,473.369,593.295,593.322,97
24.06.20253.322,833.337,143.312,053.332,39
25.06.20253.332,53.350,343.310,013.328,03
26.06.20253.327,923.328,613.255,883.274,09
29.06.20253.274,223.309,463.248,163.302,93
30.06.20253.302,833.358,033.302,423.338,38
01.07.20253.338,333.360,163.327,743.357,84
02.07.20253.357,853.365,763.311,713.326,24
03.07.20253.326,293.345,123.323,713.335,08
06.07.20253.336,23.342,473.296,53.336,99
07.07.20253.338,113.345,893.287,263.301,78
08.07.20253.301,63.316,893.282,793.313,62
09.07.20253.313,743.330,353.310,213.323,98
10.07.20253.324,073.368,743.322,043.356,03
13.07.20253.359,793.374,993.341,053.343,48
14.07.20253.343,513.366,353.320,343.324,05
15.07.20253.324,043.377,443.319,743.347,28
16.07.20253.347,543.352,213.309,873.339,21
17.07.20253.339,293.361,33.331,993.349,76
20.07.20253.349,893.401,533.344,233.397,43
21.07.20253.397,353.433,523.383,383.430,91
22.07.20253.429,833.438,953.381,653.387,55
23.07.20253.387,833.393,43.351,483.368,45
24.07.20253.368,353.373,573.325,123.337,48
27.07.20253.337,143.345,393.301,853.314,99
28.07.20253.314,723.334,183.308,153.326,64
29.07.20253.326,913.334,143.268,163.275,24
30.07.20253.275,353.314,823.274,423.290,63
31.07.20253.290,73.363,593.281,63.363,25
03.08.20253.363,733.385,453.345,123.373,83
04.08.20253.373,893.390,483.349,893.380,64
05.08.20253.380,623.385,393.358,273.369,07
06.08.20253.369,023.401,763.365,253.396,09
07.08.20253.396,13.411,973.377,443.397,64
10.08.20253.398,083.404,733.341,433.342,76
11.08.20253.342,473.359,183.331,193.348,38
12.08.20253.348,383.370,733.342,843.356,04
13.08.20253.356,053.374,83.329,883.335,32
14.08.20253.335,173.348,823.332,233.336,11
17.08.20253.335,43.358,423.323,823.332,91
18.08.20253.332,93.345,323.315,063.325,84
19.08.20253.325,833.350,233.311,583.348,54
20.08.20253.348,43.352,173.325,323.338,99
21.08.20253.338,973.378,863.321,513.372,03
24.08.20253.370,373.376,313.359,873.365,89
25.08.20253.365,883.393,73.351,383.393,53
26.08.20253.393,783.398,893.373,893.397,42
27.08.20253.396,973.423,193.384,663.416,23
28.08.20253.416,323.453,943.404,433.447,75
31.08.20253.447,933.489,923.437,153.477,33
01.09.20253.477,333.540,093.470,213.534,17
02.09.20253.534,413.578,443.526,443.559,67
03.09.20253.560,133.564,323.511,243.545,49
04.09.20253.545,473.600,093.540,13.587,31
07.09.20253.586,893.646,423.579,13.636,53
08.09.20253.636,613.674,833.626,373.626,52
09.09.20253.627,473.657,633.620,593.640,95
10.09.20253.641,173.649,123.613,233.633,66
11.09.20253.633,543.656,683.630,643.643,73
14.09.20253.644,23.685,643.626,733.679,32
15.09.20253.680,183.703,093.674,833.689,95
16.09.20253.689,813.707,453.646,23.659,48
17.09.20253.659,233.673,083.628,053.644,49
18.09.20253.644,443.685,773.632,413.685,71
21.09.20253.686,633.748,843.683,713.746,99
22.09.20253.747,063.791,13.736,823.763,9
23.09.20253.763,673.779,293.717,63.736,52
24.09.20253.736,533.761,623.722,193.749,16
25.09.20253.749,73.783,753.734,573.760,24
28.09.20253.759,33.834,073.756,853.833,49
29.09.20253.833,33.871,643.793,243.858,85
30.09.20253.859,173.895,353.853,523.865,79
01.10.20253.865,593.896,843.819,483.856,26
02.10.20253.856,013.891,633.838,143.887,05
05.10.20253.886,833.970,183.884,283.960,24
06.10.20253.959,923.991,073.9413.984,75
07.10.20253.984,534.059,243.984,014.040,93
08.10.20254.041,794.057,933.944,853.976,98
09.10.20253.976,134.022,743.947,114.018,24
12.10.20254.011,474.117,114.006,614.110,1
13.10.20254.110,564.179,724.090,684.141,98
14.10.20254.142,434.218,284.140,754.207,98
15.10.20254.208,724.330,714.199,794.328,32
16.10.20254.328,364.380,254.186,274.250,82
19.10.20254.249,344.381,384.219,094.355,68
20.10.20254.355,634.375,394.082,014.125,62
21.10.20254.125,754.161,374.004,094.098,53
22.10.20254.098,174.154,784.066,374.126,88
23.10.20254.126,914.144,444.044,494.112,22
26.10.20254.112,64.112,63.971,653.982,36
27.10.20253.982,454.019,723.886,673.951,92
28.10.20253.952,044.030,143.916,453.929,55
29.10.20253.930,624.027,193.915,514.024,79
30.10.20254.023,894.046,173.972,524.002,06
02.11.20254.002,834.030,543.962,644.010,3
03.11.20254.009,334.010,083.928,943.938,78
04.11.20253.938,683.990,453.929,883.984,32
05.11.20253.984,34.019,663.964,693.980,75
06.11.20253.980,424.027,473.974,74.004,14
09.11.20254.002,774.115,933.997,94.111,54
10.11.20254.111,724.148,974.097,224.129,84
11.11.20254.129,424.211,794.098,934.196,11
12.11.20254.195,714.245,184.145,594.163,81
13.11.20254.163,674.211,244.032,344.087,02
16.11.20254.086,194.106,714.006,954.040,32
17.11.20254.041,034.082,333.998,114.069,38
18.11.20254.070,044.132,874.055,74.076,41
19.11.20254.076,334.110,184.038,924.077,29
20.11.20254.076,974.101,184.022,954.069,03
23.11.20254.066,414.133,554.040,164.132,77
24.11.20254.132,514.159,374.109,694.132,31
25.11.20254.131,914.173,464.127,684.164,36
26.11.20254.164,094.168,974.142,714.159,66
27.11.20254.159,664.226,954.153,954.217,67
30.11.20254.218,464.264,664.206,944.237,46
01.12.20254.237,394.240,594.163,744.210,25
02.12.20254.210,134.241,574.194,74.206,49
03.12.20254.206,334.219,424.175,24.210,07
04.12.20254.210,14.259,294.194,934.202,16
07.12.20254.199,334.219,054.176,374.191,55
08.12.20254.191,714.220,414.170,194.212,18
09.12.20254.212,364.238,764.182,264.230,12
10.12.20254.231,074.285,94.204,364.276,27
11.12.20254.276,284.353,614.257,664.299,55
14.12.20254.300,084.350,274.285,464.304,59
15.12.20254.304,984.335,034.271,784.304,86
16.12.20254.305,294.348,874.300,754.341,46
17.12.20254.341,694.374,614.308,924.335,06
18.12.20254.334,254.356,534.309,394.339,65
21.12.20254.339,094.442,154.338,084.438,62
22.12.20254.438,764.499,994.430,74.497,76
23.12.20254.498,234.525,824.448,624.479,75
24.12.20254.479,384.479,384.479,314.479,31
25.12.20254.479,454.549,94.473,924.531,17
28.12.20254.531,784.549,454.303,114.334,96
29.12.20254.334,574.404,274.323,654.341,61
30.12.20254.341,164.373,234.274,414.313,3
31.12.20254.314,034.319,624.307,334.319,62