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
Ham Petrol US Spot Amerikan Doları logosu
XTIUSD
Ham Petrol US Spot Amerikan Doları
17:06:22
77.26 $
+0.48 (%+0.63)
Önceki Kapanış: 76.78·
Volatilite: 2.32
Düşük₺76.15
Yüksek₺77.92
AL77.25
SAT77.29

Piyasa Verileri

Spot Piyasa
A:77.25
S:77.29
Önceki haftaya göre (WoW)
-9.61%
Önceki aya göre (MoM)
-14.89%
Yılbaşından bugüne (YTD)
+34.76%
Önceki yıla göre (YoY)
+5.91%
Genel Bakış
Teknik
Yorumlar
Arşiv

XTIUSD: Ham Petrol US Spot Amerikan Doları Arşiv

2018 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 65,6968
KAPANIŞ 65,6124

En Düşük

DÜŞÜK 42,22

En Yüksek

YÜKSEK 77,12
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
19.03.201862,1563,8962,1463,66
20.03.201863,6765,6263,5165,3
21.03.201865,3165,3664,0364,47
22.03.201864,4865,9164,3365,75
24.03.201865,8166,4765,5866,33
25.03.201866,3366,3865,0265,5
26.03.201865,5266,3364,4864,75
27.03.201864,7665,0563,6664,61
28.03.201864,6165,1964,1164,86
31.03.201864,8465,0864,8465,03
01.04.201865,0565,3662,7963,02
02.04.201863,0263,7862,9863,48
03.04.201863,563,6662,0363,61
04.04.201863,6264,0862,8363,12
05.04.201863,1463,6361,7761,89
07.04.201861,9762,1661,9162,13
08.04.201862,1463,5862,0663,26
09.04.201863,2565,8363,1965,62
10.04.201865,6167,3665,1366,8
11.04.201866,8167,365,9866,83
12.04.201866,8667,7266,6967,31
14.04.201867,3767,6967,0167,14
15.04.201867,1367,1466,1466,42
16.04.201866,4466,7365,5666,59
17.04.201866,6168,8966,6168,75
18.04.201868,7469,556868,39
19.04.201868,3668,6467,4868,09
21.04.201868,1768,3968,1768,23
22.04.201868,2569,0367,1468,98
23.04.20186969,3667,5567,83
24.04.201867,8368,3167,1168,22
25.04.201868,268,7767,7268,11
26.04.201868,1168,3467,6467,98
28.04.201868,1668,1667,9567,99
29.04.201867,9869,3367,1968,53
30.04.201868,5468,8466,8667,45
01.05.201867,4468,1366,9367,66
02.05.201867,6868,6367,2268,51
03.05.201868,5269,9568,1369,78
05.05.201869,8869,8969,7669,78
06.05.201869,7970,8269,5170,02
07.05.201870,0170,3667,6570,21
08.05.201870,271,570,1371,42
09.05.201871,4171,8670,5871,5
10.05.201871,5271,5970,4570,52
12.05.201870,570,6970,4470,64
13.05.201870,6671,2370,2871,06
14.05.201871,0671,8970,4470,97
15.05.201870,9871,5870,6771,55
16.05.201871,5372,371,1171,58
17.05.201871,5671,757171,39
19.05.201871,3671,8171,3671,67
20.05.201871,6772,5871,2572,44
21.05.201872,4472,871,8172,08
22.05.201872,0972,1671,1171,75
23.05.201871,7371,7770,4570,59
24.05.201870,6170,6667,3467,42
26.05.201867,2867,4266,9367,29
27.05.201867,3167,3365,7366,97
28.05.201866,9567,2765,8666,73
29.05.201866,7568,5566,368,04
30.05.201868,0668,1566,5867,02
31.05.201867,0567,2865,4565,71
02.06.201865,6165,7265,5365,72
03.06.201865,765,9864,5364,92
04.06.201864,9265,5764,1965,51
05.06.201865,5265,9264,2565,11
06.06.201865,1266,1464,866,09
07.06.201866,1166,1765,1965,55
09.06.201865,565,5565,365,52
10.06.201865,5366,3164,8366,11
11.06.201866,1166,6565,565,83
12.06.201865,8266,8365,866,62
13.06.201866,6267,1466,3466,94
14.06.201866,9567,0664,2864,35
16.06.201864,4164,5364,1964,39
17.06.201864,3865,9763,5965,61
18.06.201865,6165,8364,3965,25
19.06.201865,2766,4864,9465,67
20.06.201865,6966,3564,4865,97
21.06.201866,0169,5165,9769,35
23.06.201868,8768,9868,4868,89
24.06.201868,969,5267,9268,16
25.06.201868,1670,9967,8670,75
26.06.201870,7473,1770,6972,61
27.06.201872,6174,1172,3873,45
28.06.201873,4774,5673,0574,39
30.06.201873,7274,0372,7873,59
01.07.201873,5874,4373,274,06
02.07.201874,0875,3472,8674,72
03.07.201874,774,8473,5974,22
04.07.201874,274,8672,6273,15
05.07.201873,1774,0672,2274
07.07.201873,9274,1273,8173,94
08.07.201873,9474,373,0574,03
09.07.201874,0474,7373,7274,08
10.07.201874,0874,0870,0770,64
11.07.201870,6271,2569,370,36
12.07.201870,3371,6969,8970,59
14.07.201870,5370,8770,5170,71
15.07.201870,770,8967,6168,08
16.07.201868,0668,4567,167,81
17.07.201867,8369,0667,0868,94
18.07.201868,9270,1767,8169,52
19.07.201869,5370,2869,0869,47
21.07.201869,3969,6169,3369,53
22.07.201869,5670,5668,8369,02
23.07.20186970,2468,7869,91
24.07.201869,9370,8469,3670,58
25.07.201870,5971,0570,0670,64
26.07.201870,6770,8369,3370,07
28.07.20187070,0369,8969,92
29.07.201869,9171,3969,7671,04
30.07.201871,0371,1669,0369,28
31.07.201869,2869,3668,1668,64
01.08.201868,6270,1767,7369,72
02.08.201869,737068,6469,42
04.08.201869,369,3369,1769,25
05.08.201869,2370,5669,269,5
06.08.201869,570,4369,4469,78
07.08.201869,7969,9466,8967,31
08.08.201867,367,9267,0267,25
09.08.201867,2468,3366,6268,23
11.08.201868,1668,3167,9768,17
12.08.201868,1968,1966,0567,72
13.08.201867,7368,6666,8367,02
14.08.20186767,1764,7665,11
15.08.201865,0965,7264,6965,61
16.08.201865,5866,5365,566,08
18.08.201865,996665,8465,86
19.08.201865,8666,4265,6566,31
20.08.201866,3167,3366,1766,88
21.08.201866,8968,9666,8168,81
22.08.201868,8268,8868,1468,65
23.08.201868,6770,168,5869,34
25.08.201869,3169,3969,2569,38
26.08.201869,3769,7269,0569,67
27.08.201869,6669,8668,8869,22
28.08.201869,2270,3969,0370,3
29.08.201870,3171,1170,1970,64
30.08.201870,6770,9670,2570,49
01.09.201870,4470,5170,4170,44
02.09.201870,4270,7170,0670,61
03.09.201870,671,8969,5569,86
04.09.201869,8470,0368,9969,02
05.09.201869,0169,4267,3968,33
06.09.201868,3368,4667,2368,17
08.09.201868,1468,4568,1468,42
09.09.201868,3968,8167,6467,86
10.09.201867,8470,2567,7570,09
11.09.201870,1171,569,7570,39
12.09.201870,4270,4468,5669,04
13.09.201869,0670,0868,1369,17
15.09.201869,1169,1668,8968,89
16.09.201868,8669,868,6168,61
17.09.201868,6270,4868,6169,86
18.09.201869,8871,5569,6971,42
19.09.201871,4171,770,3970,55
20.09.201870,5672,1170,3371,09
22.09.201871,5871,9871,5571,81
23.09.201871,9273,0671,8172,5
24.09.201872,4773,0572,1972,23
25.09.201872,2572,6771,7872,42
26.09.201872,4472,8672,0272,42
27.09.201872,427472,1673,78
29.09.201873,5873,7873,5673,75
30.09.201873,737673,1975,77
01.10.201875,7676,1475,1775,42
02.10.201875,4177,1274,5676,39
03.10.201876,4176,6774,1174,97
04.10.201874,9575,4174,1774,5
06.10.201874,6274,7373,8174,05
07.10.201874,0374,573,2774,42
08.10.201874,4475,4174,1674,91
09.10.201874,975,2272,5372,8
10.10.201872,7872,8470,6471,2
11.10.201871,1972,1170,7771,56
13.10.20187272,7871,8672,39
14.10.201872,4272,4770,9471,92
15.10.201871,9372,4971,1172,32
16.10.201872,3372,3669,569,95
17.10.201869,947068,5368,83
18.10.201868,8569,7968,5969,39
20.10.201869,5269,5569,1869,34
21.10.201869,3169,7168,3469,47
22.10.201869,4869,565,6466,27
23.10.201866,2267,6165,9466,06
24.10.201866,0867,5365,9266,81
25.10.201866,8267,7766,1167,5
27.10.201867,4667,6667,4267,59
28.10.201867,667,8566,2266,61
29.10.201866,5867,1665,2966,4
30.10.201866,3666,964,7364,95
31.10.201864,9265,363,0763,52
01.11.201863,5263,8862,5962,77
03.11.201862,9563,0162,8362,91
04.11.201862,9164,0862,4862,8
05.11.201862,7863,2661,2761,74
06.11.201861,7663,1261,1661,62
07.11.201861,6362,3760,4160,68
08.11.201860,6960,7359,2459,8
10.11.201860,6960,9260,5360,76
11.11.201860,7461,2458,6658,94
12.11.201858,9259,3354,7655,7
13.11.201855,6957,355,1255,89
14.11.201855,8957,2355,5956,47
15.11.201856,4857,9455,956,81
17.11.201856,857,1556,7157,09
18.11.201857,157,3855,0957,19
19.11.201857,1757,2152,6153,3
20.11.201853,3355,6653,354,47
21.11.201854,4854,6353,3653,84
22.11.201853,8853,9150,4350,89
24.11.201850,4750,9150,0250,45
25.11.201850,4552,0950,2351,45
26.11.201851,4752,2250,1951,93
27.11.201851,9252,4149,9650,47
28.11.201850,4852,0649,3451,27
29.11.201851,351,6649,5650,6
01.12.201852,452,451,9452,21
02.12.201852,2253,7351,9753,16
03.12.201853,1454,4552,3852,68
04.12.201852,6954,2852,0852,59
05.12.201852,5853,250,0251,42
06.12.201851,4254,1350,5252,05
08.12.201852,0852,5152,0852,33
09.12.201852,3652,7350,5350,89
10.12.201850,952,3550,6551,98
11.12.201851,9952,7750,9151,31
12.12.201851,3253,250,3152,78
13.12.201852,7852,7850,8351,17
15.12.201851,2351,3851,2351,3
16.12.201851,351,8449,0349,32
17.12.201849,3149,5645,846,3
18.12.201846,3148,0146,0147,08
19.12.201847,0747,245,3946,06
20.12.201846,0846,4744,8645,08
22.12.201845,1945,4745,1845,33
23.12.201845,3445,9542,2242,27
25.12.201843,0946,7842,3446,39
26.12.201846,4146,4144,245,23
27.12.201845,2346,0244,2744,92
29.12.201845,1445,4445,1245,34
30.12.201845,3446,3644,5945