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
19:56:17
77.8 $
+1.02 (%+1.33)
Önceki Kapanış: 76.78·
Volatilite: 2.32
Düşük₺76.15
Yüksek₺77.92
AL77.79
SAT77.82

Piyasa Verileri

Spot Piyasa
A:77.79
S:77.82
Önceki haftaya göre (WoW)
-8.97%
Önceki aya göre (MoM)
-14.30%
Yılbaşından bugüne (YTD)
+35.71%
Önceki yıla göre (YoY)
+6.65%
Genel Bakış
Teknik
Yorumlar
Arşiv

XTIUSD: Ham Petrol US Spot Amerikan Doları Arşiv

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 68,0416
KAPANIŞ 68,1242

En Düşük

DÜŞÜK 47,07

En Yüksek

YÜKSEK 86,36
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.202148,1149,7647,0747,27
04.01.202147,2850,1447,1349,87
05.01.202149,8650,949,4250,32
06.01.202150,2851,2450,2550,94
07.01.202150,952,5550,7652,44
10.01.202152,4952,651,4552,03
11.01.202152,0253,255253,11
12.01.202153,0853,9252,5552,87
13.01.202152,8653,7652,253,66
14.01.202153,6853,8551,8352,19
17.01.202152,0952,5951,7852,05
18.01.202152,0853,1552,0852,98
19.01.202152,9953,8552,953,14
20.01.202153,153,3952,7252,97
21.01.202152,9453,1251,3852,1
24.01.202152,0652,8751,7952,78
25.01.202152,7353,2552,2752,45
26.01.202152,4753,351,8252,67
27.01.202152,6853,5752,1852,25
28.01.202152,2653,2551,9252,18
31.01.202152,153,7351,6153,64
01.02.202153,6555,2653,3654,78
02.02.202154,856,354,7755,73
03.02.202155,7256,5855,2756,39
04.02.202156,457,2956,2856,98
07.02.20215758,1456,9858,04
08.02.202158,0258,6157,2658,35
09.02.202158,3658,8958,0658,52
10.02.202158,5358,6957,8457,97
11.02.202157,9659,857,3859,64
14.02.202159,8260,9159,8260,1
15.02.202160,1360,3359,3460,25
16.02.202160,2761,4359,561,33
17.02.202161,3862,4759,8160,12
18.02.202160,0960,3158,5958,98
21.02.202158,9361,8458,8361,6
22.02.202161,6162,9960,6461,96
23.02.202161,9863,3360,9363,22
24.02.202163,2163,8362,6263,41
25.02.202163,463,6661,3361,56
28.02.202161,6962,9159,9560,43
01.03.202160,4461,1859,4359,49
02.03.202159,561,9859,2261,17
03.03.202161,1864,8560,5264,11
04.03.202164,1566,3663,8166,24
07.03.202166,4867,9564,5664,61
08.03.202164,6265,9363,7463,83
09.03.202163,8464,9263,1164,76
10.03.202164,7866,1764,5266,09
11.03.202166,166,265,3965,6
14.03.202165,6966,3864,1365,26
15.03.202165,2865,3863,7564,94
16.03.202164,9265,2963,4764,42
17.03.202164,4864,7758,1959,49
18.03.202159,661,7158,8361,46
21.03.202161,2261,9160,261,22
22.03.202161,2461,357,0357,35
23.03.202157,3661,2257,260,82
24.03.202160,860,8257,2358,31
25.03.202158,3661,2758,360,71
28.03.202160,7661,6759,2761,56
29.03.202161,762,1659,8160,41
30.03.202160,461,1258,7359,45
31.03.202159,4461,6558,7761,25
01.04.202161,2561,2561,2561,25
04.04.202161,3861,3857,5558,75
05.04.202158,7860,8458,5559,22
06.04.202159,2359,9858,0459,55
07.04.202159,5259,958,7759,74
08.04.202159,7559,8959,0759,32
11.04.202159,3160,7458,7259,63
12.04.202159,6460,5659,6460,49
13.04.202160,4663,4760,3762,74
14.04.202162,7963,5862,5663,33
15.04.202163,3263,9162,8463,07
18.04.202163,0563,6662,6363,43
19.04.202163,4464,3761,4562,29
20.04.202162,3162,5160,8261
21.04.202161,0461,8260,5761,59
22.04.202161,662,4261,2261,99
25.04.202162,0362,2960,6461,93
26.04.202161,9163,2861,8663
27.04.202163,0164,5162,6463,63
28.04.202163,6465,4463,6164,78
29.04.202164,864,9463,0663,43
02.05.202163,4864,6462,9164,5
03.05.202164,4766,1564,2666,09
04.05.202166,1866,7264,965,23
05.05.202165,2465,9464,5164,82
06.05.202164,8465,2163,8964,8
09.05.202165,0865,7263,9364,87
10.05.202164,8965,4563,6965,37
11.05.202165,4166,664,9565,73
12.05.202165,7465,7863,0563,75
13.05.202163,7765,5563,3265,48
16.05.202165,566,464,8166,37
17.05.202166,346764,165,28
18.05.202165,2765,3461,9263,33
19.05.202163,3463,9161,6461,75
20.05.202161,8364,0661,5563,83
23.05.202163,866,1463,6265,98
24.05.20216666,5665,3965,97
25.05.202165,9966,4365,2466,13
26.05.202166,1466,9265,4766,84
27.05.202166,8367,5166,1666,63
30.05.202166,6567,3966,3966,86
31.05.202166,9268,8666,8867,95
01.06.202167,9668,9967,7768,74
02.06.202168,7569,3868,1868,92
03.06.202168,9169,7568,3369,39
06.06.202169,427068,9369,22
07.06.202169,2370,2668,4670,01
08.06.20217070,6169,4569,73
09.06.202169,7570,6468,6870,08
10.06.202170,0971,2469,6770,79
13.06.202170,7871,7770,7271,21
14.06.202171,1872,670,8372,47
15.06.202172,4573,1171,6371,63
16.06.202171,6572,4169,8271,04
17.06.202171,0572,3270,271,38
20.06.202171,4473,971,1873,44
21.06.202173,4173,9972,8373,45
22.06.202173,3574,6473,1573,62
23.06.202173,6173,972,5773,66
24.06.202173,6474,4873,0874,33
27.06.202174,3274,7372,8373,06
28.06.202173,0374,0472,1773,71
29.06.202173,7274,357373,72
30.06.202173,7576,4873,5675,22
01.07.202175,2475,8174,6475,3
04.07.202175,3676,5774,976,53
05.07.202176,5477,1573,0673,97
06.07.202173,9875,0171,1672,36
07.07.202172,3873,4170,8573,4
08.07.202173,4174,8872,8174,79
11.07.202174,874,9373,1874,26
12.07.202174,2775,5573,6975,32
13.07.202175,3175,4672,1873
14.07.202172,9973,0171,3771,53
15.07.202171,5472,3370,4371,51
18.07.202171,4371,6965,7466,86
19.07.202166,8567,8365,1566,74
20.07.202166,7370,7866,6870,51
21.07.202170,5272,2970,1272
22.07.202172,0272,4571,6272,44
25.07.202172,4372,5970,7372,43
26.07.202172,4472,5371,1272,14
27.07.202172,1372,7871,7872,61
28.07.202172,6273,8572,3773,63
29.07.202173,6274,473,0773,92
01.08.202173,9774,170,6571,65
02.08.202171,6772,0869,2770,44
03.08.202170,5470,967,8468,16
04.08.202168,1769,4367,6369,25
05.08.202169,2670,2567,7768,02
08.08.202167,9867,9865,1366,89
09.08.202166,968,9266,5868,6
10.08.202168,5969,4866,6769,44
11.08.202169,4369,6868,4769,01
12.08.20216969,2467,7568,1
15.08.202168,0368,2865,6567,49
16.08.202167,4667,6866,2666,58
17.08.202166,667,4764,364,42
18.08.202164,5364,7462,5363,89
19.08.202163,8764,2161,9662,06
22.08.202162,0466,1361,9965,69
23.08.202165,767,9665,5167,82
24.08.202167,7668,767,0368,21
25.08.202168,2268,4367,1267,97
26.08.202167,9669,1967,6368,89
29.08.202169,1869,7567,6869,27
30.08.202169,2869,4468,2368,65
31.08.202168,6669,3567,1668,36
01.09.202168,3870,767,969,92
02.09.202169,970,669,1369,25
05.09.202169,2769,5468,2869,01
06.09.202168,9969,4267,6568,4
07.09.202168,3869,868,3469,49
08.09.202169,4669,9267,5967,97
09.09.20216869,9967,7169,75
12.09.202169,7170,9969,5870,73
13.09.202170,771,269,9570,79
14.09.202170,873,1470,6472,59
15.09.202172,6272,9971,5472,62
16.09.202172,5972,7471,2172,07
19.09.202172,0572,1369,970,59
20.09.202170,6471,6869,5371,09
21.09.202171,0872,4770,7872,21
22.09.202172,1973,6271,7173,32
23.09.202173,3174,472,9374,12
26.09.202174,2975,974,2975,6
27.09.202175,6176,8174,3574,52
28.09.202174,5675,8673,8274,7
29.09.202174,7876,1373,275,2
30.09.202175,1976,174,2875,87
03.10.20217678,4575,3577,74
04.10.202177,7279,5777,579,22
05.10.202179,279,8676,8777,02
06.10.202177,0778,9975,0178,96
07.10.202178,9580,1978,6679,67
10.10.202179,6982,2379,6780,58
11.10.202180,5981,6579,4980,63
12.10.202180,6581,1479,5280,66
13.10.202180,6381,8680,4981,62
14.10.202181,6182,8381,5682,56
17.10.202182,684,0681,8882,15
18.10.202182,1683,8481,7683,09
19.10.202183,0784,581,4284,2
20.10.202184,1784,5281,3983,2
21.10.202183,1985,1482,4184,54
24.10.202184,5586,3683,9384,2
25.10.202184,2385,6583,4984,96
26.10.202184,9185,1882,4882,48
27.10.202182,5983,8881,1783,51
28.10.202183,5284,5681,9483,67
31.10.202183,6785,5383,1984,25
01.11.202184,2484,9183,3183,32
02.11.202183,3583,4580,0480,42
03.11.202180,4483,7778,5579,67
04.11.202179,6682,0879,2581,44
07.11.202181,3982,8681,3982,49
08.11.202182,4884,6881,9184,59
09.11.202184,685,0980,981,53
10.11.202181,5282,4280,2681,15
11.11.202181,1681,7179,9180,87
14.11.202180,8981,1679,2980,85
15.11.202180,8481,7679,9580,75
16.11.202180,7481,0477,7178,5
17.11.202178,6279,7477,1179,13
18.11.202179,2380,2675,676,51
21.11.202176,5577,9775,4776,8
22.11.202177,1179,6775,6379,07
23.11.202179,479,9878,3178,57
24.11.202178,8379,3378,1178,85
25.11.202178,8678,9267,5768,89
28.11.202169,5273,5269,5270,22
29.11.202170,2371,776567,02
30.11.20216769,9164,9465,28
01.12.202165,4467,7762,5367,06
02.12.202167,2369,5165,6566,3
05.12.202166,870,4866,869,95
06.12.202169,8673,2469,771,47
07.12.202171,5673,2870,9572,79
08.12.202172,7173,5670,4170,5
09.12.202170,4972,5170,4372,08
12.12.202172,2673,1370,6271,04
13.12.202171,1372,1369,4170,43
14.12.202170,3871,8269,2971,58
15.12.202171,7273,127172,23
16.12.202172,272,4369,970,55
19.12.202170,4270,4266,1769,23
20.12.202169,171,8168,6471,67
21.12.202171,7373,3670,9873,13
22.12.202173,1874,1572,4873,69
23.12.202173,9474,173,6173,85
26.12.202173,6876,0772,4675,68
27.12.202175,7277,0475,3875,85
28.12.202176,1677,4275,2476,38
29.12.202176,5677,4875,6276,45
30.12.202176,3977,1974,8175,26