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
17:05:54
77.22 $
+0.44 (%+0.57)
Önceki Kapanış: 76.78·
Volatilite: 2.32
Düşük₺76.15
Yüksek₺77.92
AL77.2
SAT77.24

Piyasa Verileri

Spot Piyasa
A:77.2
S:77.24
Önceki haftaya göre (WoW)
-9.65%
Önceki aya göre (MoM)
-14.94%
Yılbaşından bugüne (YTD)
+34.69%
Önceki yıla göre (YoY)
+5.85%
Genel Bakış
Teknik
Yorumlar
Arşiv

XTIUSD: Ham Petrol US Spot Amerikan Doları Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 32,6676
KAPANIŞ 32,7129

En Düşük

DÜŞÜK 1,51

En Yüksek

YÜKSEK 65,67
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.202061,4261,4860,7361,19
02.01.202061,264,1161,1663,1
04.01.202063,8464,363,6463,89
05.01.202063,8664,7562,6962,99
06.01.202062,9865,4862,1664,92
07.01.202064,9265,6759,1759,97
08.01.202059,9860,3158,759,55
09.01.202059,5359,858,8859,17
11.01.202059,1259,1258,7358,94
12.01.202058,9259,2857,9558,12
13.01.202058,1358,7257,7758,09
14.01.202058,0958,3757,3958,12
15.01.202058,1358,8757,5858,61
16.01.202058,6258,9858,2858,77
18.01.202059,3359,6259,1959,22
19.01.202059,2359,2758,5258,67
20.01.202058,6658,857,6658,26
21.01.202058,2458,3356,0356,09
22.01.202056,0856,1254,7355,62
23.01.202055,6255,9153,8454,13
25.01.202053,3753,5552,1652,56
26.01.202052,5953,4752,1252,91
27.01.202052,9254,0252,6453,74
28.01.202053,7354,3352,853,09
29.01.202053,0953,1651,6452,84
30.01.202052,8453,3150,9551,57
01.02.202050,7751,2350,7751,02
02.02.202051,0251,9449,6449,88
03.02.202049,9151,5249,3249,58
04.02.202049,6151,8449,5951,2
05.02.202051,1752,1450,2351,41
06.02.202051,4151,4150,0850,34
08.02.202049,9750,1449,5549,74
09.02.202049,7450,4449,4449,78
10.02.202049,850,6749,750,12
11.02.202050,1251,9550,0851,45
12.02.202051,4751,8950,5951,39
13.02.202051,4152,351,3152,2
15.02.202052,2252,3452,0952,11
16.02.202052,0952,2151,851,95
17.02.202051,9752,1950,9152,16
18.02.202052,1753,5551,9453,53
19.02.202053,5254,3953,1753,26
20.02.202053,2853,6252,3453,22
22.02.202052,3752,4251,4851,87
23.02.202051,8852,0950,2751,27
24.02.202051,2751,8349,5550,01
25.02.202050,0250,2748,0948,26
26.02.202048,2448,3845,7646,66
27.02.202046,746,7943,7345,13
29.02.202043,3744,5843,3744,45
01.03.202044,4747,8144,3147,8
02.03.202047,848,5246,3846,91
03.03.202046,9148,346,5547,23
04.03.202047,2347,4545,5546,12
05.03.202046,1446,2740,9841,53
07.03.202032,533,5132,332,45
08.03.202032,4734,7727,332,38
09.03.202032,5734,9531,7534,01
10.03.202034,0836,2332,5333,09
11.03.202033,1233,5129,9931,02
12.03.202030,9633,8430,6132,98
14.03.202030,2130,6129,7530,45
15.03.202030,4531,5228,1229,13
16.03.202029,1130,2826,2126,48
17.03.202026,527,1620,0523,57
18.03.202023,3827,6121,3426
19.03.202025,9827,9722,0223,2
21.03.202021,0921,3420,521,23
22.03.202021,224,221,224,05
23.03.202023,9824,7522,7324,25
24.03.202024,2524,8222,5923,89
25.03.202023,8424,2722,0522,77
26.03.202022,7723,0420,6121,53
28.03.202020,6320,6319,6920,05
29.03.202020,0720,5919,0420,27
30.03.202020,2721,5919,7820,05
31.03.202020,0621,319,7121,02
01.04.202021,0126,9420,5424,46
02.04.202024,4228,8323,2728,5
04.04.202025,8826,325,226,13
05.04.202027,2927,4225,0126,06
06.04.202026,126,8922,4524
07.04.202023,9926,0222,7826,01
08.04.202026,0327,8621,6823,07
09.04.202023,0623,0623,0623,06
12.04.202024,4624,4621,8722,28
13.04.202022,3223,2619,7920,62
14.04.202020,6420,9218,9920,07
15.04.202020,120,5518,6219,64
16.04.202019,8720,3917,4318,14
19.04.202017,9318,8311,7111,94
20.04.202011,9616,11,517,73
21.04.20207,78,216,938,01
22.04.20208,028,537,888,04
23.04.20208,038,37,797,98
26.04.202088,087,647,8
27.04.20205,148,15,147,87
28.04.20207,868,147,728
29.04.20208,018,747,968,51
30.04.20208,528,788,158,31
03.05.20208,288,798,138,72
04.05.20208,739,588,679,53
05.05.20209,589,748,959,11
06.05.20209,159,628,949,06
07.05.20209,079,679,039,61
10.05.20209,659,869,49,47
11.05.20209,489,629,339,34
12.05.20209,359,649,289,4
13.05.20209,419,879,289,78
14.05.20209,7910,189,6810,17
17.05.202010,2211,1810,2211,17
18.05.202011,1611,2310,8811,01
19.05.202011,0211,5610,9611,46
20.05.202011,4711,811,4211,7
21.05.202011,6911,7610,8911,64
24.05.202011,7112,0711,5411,95
25.05.202011,9712,3111,8912,16
26.05.202012,1712,2311,5711,67
27.05.202011,6512,2611,412,13
28.05.202012,1412,7511,8212,67
31.05.202012,6513,0112,5512,98
01.06.202012,9713,4112,8813,38
02.06.202013,3713,7713,2313,45
03.06.202013,4613,8413,4113,79
04.06.202013,814,5413,7214,32
07.06.202014,514,9814,2514,28
08.06.202014,2914,6914,0314,45
09.06.202014,4815,0214,3214,76
10.06.202014,7514,7613,6513,88
11.06.202013,914,2213,3214,12
14.06.202014,1314,6813,6214,65
15.06.202014,6615,4114,4214,99
16.06.202014,9815,3114,7814,98
17.06.202014,9715,4214,7915,37
18.06.202015,3615,9415,2615,6
21.06.202015,5916,3815,5916,33
22.06.202016,3516,7916,0616,23
23.06.202016,2416,4715,3515,63
24.06.202015,6416,1515,3816,1
25.06.202016,1116,2415,715,86
28.06.202015,9216,7515,8516,66
29.06.202016,6716,8916,4416,62
30.06.202016,7117,1316,5516,91
01.07.202016,9217,4216,8617,25
02.07.202017,2717,3917,1617,39
05.07.202017,5117,9917,5117,82
06.07.202017,8318,0417,6217,86
07.07.202017,8618,217,8218,16
08.07.202018,1718,2717,6617,83
09.07.202010,1118,3710,1118,36
12.07.202018,4218,6818,2318,25
13.07.202018,2618,7918,0918,75
14.07.202018,7719,1518,6819,05
15.07.202019,0619,2118,9619,05
16.07.202019,0619,2118,8719,14
19.07.202019,2619,5719,1419,51
20.07.202019,520,3319,4919,91
21.07.202019,920,2619,8420,21
22.07.202020,2320,5119,8519,95
23.07.202019,9620,319,8620,26
26.07.202020,3820,8620,2420,82
27.07.202020,8320,9720,5720,72
28.07.202020,7521,0520,7120,99
29.07.20202121,0419,9120,74
30.07.202020,7620,920,5120,89
02.08.202021,0121,6620,8221,45
03.08.202021,4622,1221,2521,87
04.08.202021,8622,9121,8522,43
05.08.202022,4222,7322,2422,45
06.08.202022,4622,6322,1622,41
09.08.202022,5123,1322,5122,99
10.08.202022,9823,5622,922,98
11.08.202022,9923,7522,9523,6
12.08.202023,5923,8223,5123,66
13.08.202023,6523,7823,4523,76
16.08.202023,9824,5623,9524,5
17.08.202024,4924,6924,2624,49
18.08.202024,524,8124,4824,7
19.08.202024,6924,7724,1124,73
20.08.202024,7424,8924,1324,61
23.08.202024,8125,3424,8125,19
24.08.202025,225,9225,1925,88
25.08.202025,8926,225,7726,08
26.08.202026,0926,1625,5925,96
27.08.202025,9526,2925,8726,14
30.08.202026,326,926,326,5
31.08.202026,5126,9526,526,79
01.09.202026,826,9925,9326,15
02.09.202026,1426,2925,4626,13
03.09.202026,1226,5525,1325,21
06.09.202025,3625,6224,9725,42
07.09.202025,4625,623,7624,21
08.09.202024,225,2623,824,89
09.09.202024,8825,224,4924,53
10.09.202024,5525,1124,4424,87
13.09.202025,0125,424,9225,26
14.09.202025,2726,1825,226,1
15.09.202026,0927,5126,0927,42
16.09.202027,4341,4727,0441,22
17.09.202041,2141,7340,5641,19
20.09.202041,1841,5138,9339,83
21.09.202039,8440,2939,2539,82
22.09.202039,8140,7639,3339,59
23.09.202039,6340,4239,2240,25
24.09.202040,2440,739,8140,14
27.09.202040,1240,8739,8940,67
28.09.202040,6640,7938,5439,23
29.09.202039,2740,4738,8139,96
30.09.20204040,5737,7938,76
01.10.202038,7538,836,8137,2
04.10.202037,2239,8437,2139,51
05.10.202039,524139,2940,07
06.10.20204040,5239,4840,24
07.10.202040,2341,5239,9841,47
08.10.202041,5341,6840,6440,79
11.10.202040,7240,7239,3539,79
12.10.202039,7740,7639,6340,43
13.10.202040,4241,440,1241,36
14.10.202041,441,5639,5341,2
15.10.202041,1741,340,6840,79
18.10.202040,9141,4540,8140,96
19.10.202040,9741,9140,5341,23
20.10.202041,2241,6339,8540,05
21.10.202040,0741,0739,7840,68
22.10.202040,6740,9739,6639,8
25.10.202039,6939,6938,3938,67
26.10.202038,6939,9238,6439,06
27.10.202039,0739,1237,1437,48
28.10.202037,4937,935,0936,2
29.10.202036,2236,7435,3935,91
01.11.202035,637,3233,8937,27
02.11.202037,2638,4836,7738,05
03.11.202038,0438,9237,4938,03
04.11.202038,5839,5538,538,73
05.11.202038,7238,837,3137,66
08.11.202037,6441,5337,4640,22
09.11.202040,2341,6739,6841,57
10.11.202041,5843,2741,5741,78
11.11.202041,7742,441,1341,23
12.11.202041,2241,3640,3540,47
15.11.202040,4842,3140,4141,56
16.11.202041,5841,9240,8541,66
17.11.202041,6542,6741,3241,88
18.11.202041,8942,1541,3142,08
19.11.202042,0742,5641,6542,44
22.11.202042,4543,3742,3542,92
23.11.202042,9445,2342,8744,9
24.11.202044,9146,2844,7345,82
25.11.202045,8446,1444,8244,89
26.11.202044,9445,7344,6645,73
29.11.202045,5145,8744,5245,22
30.11.202045,2145,7644,2344,64
01.12.202044,6545,9744,0145,23
02.12.202045,2245,9144,7845,7
03.12.202045,7346,7545,6846,14
06.12.202046,246,6145,3545,82
07.12.202045,7746,0245,1245,7
08.12.202045,6646,3444,9445,61
09.12.202045,5947,7945,5447,03
10.12.202046,9147,446,3746,65
13.12.202046,7547,4945,7146,94
14.12.202046,9547,8346,5347,72
15.12.202047,6648,0547,1747,89
16.12.202047,9948,7647,8148,48
17.12.202048,4949,3848,1349,14
20.12.202049,249,2146,147,69
21.12.202047,6847,9846,546,83
22.12.202046,8448,4846,0347,99
23.12.202047,9548,5747,4648,28
24.12.202048,2848,2848,2848,28
27.12.202048,2548,9747,4147,58
28.12.202047,748,3747,5347,88
29.12.202047,8348,5547,4848,1
30.12.202048,1648,4747,6348,33
31.12.202048,2948,2948,2948,29