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
17:07:50
77.26 $
+0.48 (%+0.63)
Önceki Kapanış: 76.78·
Volatilite: 2.32
Düşük₺76.15
Yüksek₺77.92
AL77.24
SAT77.28

Piyasa Verileri

Spot Piyasa
A:77.24
S:77.28
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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 94,7145
KAPANIŞ 94,5874

En Düşük

DÜŞÜK 70,06

En Yüksek

YÜKSEK 131,37
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202275,5476,5174,1475,91
03.01.202275,8377,6675,5776,8
04.01.202276,8378,6376,3476,78
05.01.202276,8280,1476,4379,05
06.01.202279,280,5178,2178,7
09.01.202278,8579,4477,4578,05
10.01.202278,0481,4877,8980,91
11.01.202280,9382,9680,6382,29
12.01.202282,1582,8880,9581,12
13.01.202281,0584,1780,9883,67
16.01.202284,0784,5382,9383,82
17.01.202284,2385,7283,5485,28
18.01.202285,2487,1284,9985,33
19.01.202285,3587,3684,4584,51
20.01.202284,5885,7782,6584,64
23.01.202285,2786,481,7583,58
24.01.202283,685,8382,7785,2
25.01.202285,188,1584,6586,28
26.01.202286,5488,6385,7486,74
27.01.202286,5488,7985,986,66
30.01.202287,4288,4985,7687,55
31.01.202287,5788,7885,7887,77
01.02.202288,2189,6886,2887,44
02.02.202288,0690,2585,8788,98
03.02.202289,3392,8988,8591,23
06.02.202291,5792,4789,6190,35
07.02.202291,0891,8187,588,59
08.02.202288,7690,1987,4689,09
09.02.202289,0891,4788,0989,34
10.02.202289,769487,9992,23
13.02.202293,1695,0190,6693,3
14.02.202293,3795,0689,0890,38
15.02.202290,7494,588,9888,98
16.02.202289,0293,0588,2290,03
17.02.202290,0592,0187,3390,38
20.02.202291,5994,6288,9994,54
21.02.202295,0695,8690,8591,78
22.02.202291,4194,6390,3992,04
23.02.202293,1101,3991,0693,05
24.02.202293,8696,8389,6492,06
27.02.202294,1299,9293,7795,25
28.02.202295,1610794,52104,15
01.03.2022103,58113,23103,37110,58
02.03.2022109,99117104,91106,85
03.03.2022108,24116,56105,71113,71
06.03.2022118,33131,37113,48118,15
07.03.2022117,67129,58115,04122,6
08.03.2022122,71127,56101,41108,15
09.03.2022109,67114,52103,27104,87
10.03.2022104,08110,33101,94107,34
13.03.2022107109,2898,21100,5
14.03.2022100,54102,9892,4393,81
15.03.202293,7399,5892,7593,95
16.03.202293,88104,5493,53102,05
17.03.2022102,07106,3100,92105,48
20.03.2022104,24112,73102,45110,62
21.03.2022110,57114,95106,79108,32
22.03.2022108,2116,69107,88113,78
23.03.2022113,74117,87109,98110,58
24.03.2022110,65115,36107,94114,4
27.03.2022114,08114,08102,08102,63
28.03.2022103,8108,7497,89104,3
29.03.2022105,45109,75103,66106,47
30.03.2022107,65108,898,87100,32
31.03.2022101,38102,5396,97100,55
03.04.2022100,28104,6697,33102,76
04.04.2022103,74106,2899,15100,51
05.04.2022101,34104,5995,3196,41
06.04.202297,6999,2193,4296,62
07.04.202297,2399,4394,8798,59
10.04.202298,7498,8192,6794,85
11.04.202295,32101,594,59100,59
12.04.2022100,93104,7799,52103,7
13.04.2022104,22107,47101,73106,01
14.04.2022106,46106,46106,46106,46
17.04.2022107,39109,79105,43106,96
18.04.2022107,38108,78101,48102,29
19.04.2022102,73104,3899,82102,32
20.04.2022102,77105,8101,94103,86
21.04.2022104,33104,72100,87102,42
24.04.2022102,21102,2195,1198,4
25.04.202298,8210396,87101,37
26.04.2022101,89103,28100,39102,64
27.04.2022102,62105,9499,61104,38
28.04.2022104,99108,02103,07104,77
01.05.2022104,57105,9699,6104,22
02.05.2022104,84105,95101,32102,64
03.05.2022103,31108,56102,08106,6
04.05.2022107,28111,22105,55107,62
05.05.2022107,56111,37106,26110,91
08.05.2022110,85110,85101,2101,38
09.05.2022102,14104,3799,299,66
10.05.202299,45106,1997,28104,22
11.05.2022105,05106,86101,32105,14
12.05.2022106110,52104,83110,29
15.05.2022110,54113,74106,39111,65
16.05.2022112,59114,64109,01110,71
17.05.2022111,58113,69105,96106,74
18.05.2022107,64111,41103,01108,98
19.05.2022109,96112,16107,73112,02
22.05.2022110,92113,45108,96112,17
23.05.2022112,09112,92110,13111,81
24.05.2022111,77113,15110,62112,2
25.05.2022112,13116,35111,69115,72
26.05.2022115,66116,71114,27116,44
29.05.2022116,34118,55116,32118,42
30.05.2022118,62121,15115,21116,47
31.05.2022116,53118,95115,56115,97
01.06.2022115,93118,81112118,64
02.06.2022118,65121,45116,01121,43
05.06.2022121,58121,78118,2120,33
06.06.2022120,11121,1117,64120,57
07.06.2022120,59123,85119,72123,22
08.06.2022123,2123,33121,11122,18
09.06.2022122,17123,24118,65121,08
12.06.2022120,84122,56117,57121,43
13.06.2022121,51123,94116,52119,4
14.06.2022119,29119,86114,44116,49
15.06.2022116,54118,46112,23117,48
16.06.2022117,52119,26108,15111,39
19.06.2022110,95111,49108,38110,49
20.06.2022110,85113,28110,31112,04
21.06.2022111,93112,01102,76106,52
22.06.2022106,57108,84103,64106,12
23.06.2022106,05110,57105,35109,16
26.06.2022109,14112,27107,45111,72
27.06.2022111,82113,93110,94113,73
28.06.2022113,72115,63110,46111,26
29.06.2022111,3111,99106,09107,54
30.06.2022107,55110,78105,56109,93
03.07.2022110,04112,02108,14111,93
04.07.2022111,86112,5198,2100,7
05.07.2022101,49103,1395,8399,18
06.07.202299,17105,3897,28103,14
07.07.2022103,2106,08102,06105,79
10.07.2022105,63105,68101,17104,18
11.07.2022104,15104,1595,4696,2
12.07.202296,3198,2693,7396,96
13.07.202296,8697,3190,3796,43
14.07.202296,3698,8594,1897,38
17.07.202297,39102,3595,23101,64
18.07.2022101,58103,6998,93103,18
19.07.2022103,07103,29100,6102,45
20.07.2022102,49102,5296,7599,02
21.07.202298,92100,2596,0897,49
24.07.202297,3798,9694,4798,59
25.07.202298,5100,8496,1397,56
26.07.202297,57100,5195,51100,24
27.07.2022100,17101,6497,0799,27
28.07.202299,21103,5597,35100,05
31.07.2022100,08100,2294,0395,62
01.08.202295,4797,9694,1395,3
02.08.202295,3197,6490,8392,33
03.08.202292,2892,9987,9489,06
04.08.202289,1791,6187,3489,7
07.08.202289,5891,7687,4891,5
08.08.202291,6193,3689,2491,47
09.08.202291,4593,1287,7992,47
10.08.202292,4295,5791,3694,86
11.08.202294,8595,4191,2992,64
14.08.202292,5292,6486,8688,38
15.08.202288,4290,9585,7887,75
16.08.202287,889,485,8787,84
17.08.202287,9391,987,4191,03
18.08.202291,0492,5288,4290,63
21.08.202290,5791,6986,5991,44
22.08.202291,4194,9490,9894,68
23.08.202294,6696,2493,2296,24
24.08.202296,2396,4692,6293,85
25.08.202293,8694,6791,9193,82
28.08.202293,7598,193,0397,7
29.08.202297,6898,3691,2592,96
30.08.202292,9593,3788,9589,46
31.08.202289,4490,2186,6186,94
01.09.202286,9790,0786,8487,66
04.09.202287,5290,7587,588,99
05.09.202289,2389,8386,3187,35
06.09.202287,3288,0581,6782,14
07.09.202282,2184,5681,2883,07
08.09.202283,0987,4582,8586,44
11.09.202286,4589,2585,288,37
12.09.202288,3289,4985,0887,82
13.09.202287,8690,2886,2589,17
14.09.202289,1389,3184,6185,22
15.09.202285,2686,7584,3485,6
18.09.202285,586,3882,1885,54
19.09.202285,5386,683,484,76
20.09.202284,7487,1282,8283,46
21.09.202283,5386,4182,6883,97
22.09.202284,0184,3378,3379,73
25.09.202279,780,6676,5276,71
26.09.202276,7779,7176,6778,35
27.09.202278,3782,6976,9182,22
28.09.202282,8983,3180,6981,96
29.09.202281,9782,8379,4380,02
02.10.202280,7184,880,7183,61
03.10.202283,5987,2483,4986,64
04.10.202286,6388,6685,7688,3
05.10.202288,3289,387,2489,18
06.10.202289,1993,5588,1893,54
09.10.202293,4893,890,6891,02
10.10.202291,0991,4688,0388,76
11.10.202288,7790,2186,3587,19
12.10.202287,2189,7885,7389,44
13.10.202289,3889,7985,3285,8
16.10.202285,7887,3184,5485,86
17.10.202285,986,5282,0383,99
18.10.202283,9586,0382,5185,87
19.10.202285,8988,2185,0986,05
20.10.202286,0586,983,9986,16
23.10.202286,1286,7483,3685,81
24.10.202285,7586,983,6585,83
25.10.202285,8589,2184,7889,19
26.10.202289,1690,6488,0489,45
27.10.202289,4689,5287,7889,19
30.10.202289,0989,2385,8186,9
31.10.202286,8990,0286,3989,24
01.11.202289,3490,9488,2189,97
02.11.202289,9990,2288,0688,57
03.11.202288,5393,488,1593,2
06.11.202292,3694,1790,8992,46
07.11.202292,4892,6188,989,55
08.11.202289,4289,7185,6485,82
09.11.202285,9887,6784,8386,5
10.11.202286,4690,486,2789
13.11.202289,1790,0885,2285,39
14.11.202285,4388,9484,1586,84
15.11.202287,0287,784,2285,36
16.11.202285,4685,6781,4882,12
17.11.202282,3683,1777,5880,83
20.11.202280,881,1175,2580,3
21.11.202280,4282,9379,981,52
22.11.202281,5382,5576,7877,5
23.11.202277,3178,7776,7878,6
24.11.202278,5980,4176,1377,15
27.11.202277,0478,2473,576,96
28.11.202277,1279,9776,2478,57
29.11.202278,8581,778,3881,01
30.11.202280,7983,7379,9181,45
01.12.202281,6682,5379,6580,49
04.12.202280,4583,0176,7377,41
05.12.202277,5578,1373,474,5
06.12.202274,3875,5471,772,33
07.12.202272,5575,6671,1271,53
08.12.202271,6873,1370,0671,57
11.12.202271,7774,1270,2573,51
12.12.202273,676,4773,1775,36
13.12.202275,4577,8874,8477,44
14.12.202277,4677,975,4276,33
15.12.202276,2876,6873,3774,46
18.12.202274,5576,6674,0176
19.12.202276,0376,9974,4876,14
20.12.202276,1778,6975,8178,51
21.12.202278,5579,9677,0678,22
22.12.202278,2480,478,179,75
26.12.202280,0881,279,1479,74
27.12.202279,779,9777,2778,69
28.12.202278,6478,9176,7678,58
29.12.202278,5780,677,780,41