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
17:08:15
77.23 $
+0.45 (%+0.59)
Önceki Kapanış: 76.78·
Volatilite: 2.32
Düşük₺76.15
Yüksek₺77.92
AL77.21
SAT77.26

Piyasa Verileri

Spot Piyasa
A:77.21
S:77.26
Önceki haftaya göre (WoW)
-9.64%
Önceki aya göre (MoM)
-14.93%
Yılbaşından bugüne (YTD)
+34.71%
Önceki yıla göre (YoY)
+5.87%
Genel Bakış
Teknik
Yorumlar
Arşiv

XTIUSD: Ham Petrol US Spot Amerikan Doları Arşiv

2023 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 77,7164
KAPANIŞ 77,6603

En Düşük

DÜŞÜK 64,06

En Yüksek

YÜKSEK 96,21
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202380,5981,576,5877,16
03.01.202377,2377,472,773,13
04.01.202373,274,9472,4473,72
05.01.202373,6875,4673,273,69
08.01.202373,6876,7273,6874,77
09.01.202374,8175,9273,8274,99
10.01.202375,0377,8174,2977,6
11.01.202377,5879,1677,1278,24
12.01.202378,2680,0377,9979,98
15.01.202380,1180,2478,678,92
16.01.202378,9381,378,7681,11
17.01.202381,0982,4779,1179,33
18.01.202379,3481,2978,2880,51
19.01.202380,5381,6979,7281,61
22.01.202381,6182,4280,8781,45
23.01.202381,4482,0279,4579,89
24.01.202379,9281,0279,2880,38
25.01.202380,48279,7780,93
26.01.202380,9482,3678,9279,28
29.01.202379,5980,3777,5577,67
30.01.202377,6679,1176,4578,96
31.01.202378,9679,6275,9676,72
01.02.202376,6977,1574,8775,73
02.02.202375,7177,8773,0373,12
05.02.202373,1374,3672,1774,33
06.02.202374,3377,3674,277,25
07.02.202377,2378,5277,0678,42
08.02.202378,3878,7976,4877,59
09.02.202377,5980,2977,4379,82
12.02.202379,8180,5878,4279,27
13.02.202379,2879,6277,4579,17
14.02.202379,1479,1777,2778,67
15.02.202378,6579,5577,9878,05
16.02.202378,0578,375,1376,31
19.02.202376,4177,5776,1577,21
20.02.202377,1877,4675,7375,93
21.02.202375,9376,3873,6273,7
22.02.202373,7175,8273,6375,38
23.02.202375,3876,573,9676,49
26.02.202376,3876,6974,8775,56
27.02.202375,5477,7475,4776,77
28.02.202376,7377,7276,0277,65
01.03.202377,6378,577,1277,85
02.03.202377,8379,7975,7679,72
05.03.202379,6580,5878,2580,54
06.03.202380,5180,8976,9977,34
07.03.202377,3577,6776,0576,43
08.03.202376,447875,3775,48
09.03.202375,4777,0474,7276,53
12.03.202376,5377,4472,374,63
13.03.202374,5774,8270,7171,44
14.03.202371,4772,4765,5968,19
15.03.202368,1769,2965,6868,24
16.03.202368,2869,266,3566,35
19.03.202366,3667,6864,0667,68
20.03.202367,6569,5666,6369,34
21.03.202369,2971,1268,6869,76
22.03.202369,7971,4868,9669,31
23.03.202369,3370,1966,669,09
26.03.202369,2572,9368,9672,74
27.03.202372,7473,7772,0473,42
28.03.202373,4674,272,6172,65
29.03.202372,7274,4672,4874,22
30.03.202374,2375,5773,6675,57
02.04.202378,1181,4478,1180,3
03.04.202380,3381,7179,5480,91
04.04.202380,981,1779,6680,22
05.04.202380,2580,979,5780,35
06.04.202380,3580,3580,3580,35
09.04.202380,5781,1879,5779,85
10.04.202379,8281,5779,3481,4
11.04.202381,3783,5181,2583,2
12.04.202383,1983,4182,0682,37
13.04.202382,3783,181,7482,64
16.04.202382,5982,6880,4781,01
17.04.202381,0381,5479,9180,97
18.04.20238181,2878,5579,08
19.04.202379,0779,176,9577,17
20.04.202377,1778,476,7277,97
23.04.202377,9679,1676,6578,71
24.04.202378,7379,0776,4777,14
25.04.202377,1477,9373,9774,41
26.04.202374,4375,2673,9874,87
27.04.202374,9176,9173,8976,71
30.04.202376,6976,6974,4875,77
01.05.202375,7876,171,3771,58
02.05.202371,5871,7667,8968,13
03.05.202368,1669,7864,2868,64
04.05.202368,6671,7768,4271,39
07.05.202371,3873,677172,81
08.05.202372,8373,7671,3273,56
09.05.202373,5573,8671,7972,79
10.05.202372,7973,4870,6171,44
11.05.202371,4571,7469,9270,11
14.05.202370,0971,6669,3771,33
15.05.202371,3371,7870,4370,61
16.05.202370,6373,287072,74
17.05.202372,7872,9671,4372,05
18.05.202372,0473,5271,0871,92
21.05.202371,9172,570,6172,16
22.05.202372,1473,8171,6573,79
23.05.202373,8174,7173,0474,22
24.05.202374,2474,3470,8971,79
25.05.202371,8572,9771,3472,91
28.05.202373,0573,4871,9173,06
29.05.202373,0173,3668,8769,55
30.05.202369,5969,6666,9267,61
31.05.202367,671,0167,3670,2
01.06.202370,2172,1569,8971,93
04.06.202372,8574,2971,6571,96
05.06.202371,9672,3170,0571,44
06.06.202371,5173,1470,9672,5
07.06.202372,573,2769,0170,93
08.06.202370,9371,7470,0670,34
11.06.202370,2670,2666,867,32
12.06.202367,2969,8767,1769,29
13.06.202369,370,5468,1368,7
14.06.202368,6871,0368,0370,63
15.06.202370,6171,9570,0571,49
18.06.202371,5172,2170,7271,36
19.06.202371,3572,369,6670,75
20.06.202370,7472,6570,6972,28
21.06.202372,2872,5868,7869,44
22.06.202369,4169,4867,1869,4
25.06.202369,4769,9468,5869,42
26.06.202369,470,0367,3567,87
27.06.202367,8969,6266,9269,08
28.06.202369,170,4968,8369,7
29.06.202369,770,9369,4770,37
02.07.202370,4471,6769,6370,05
03.07.202370,0771,2769,8370,95
04.07.202370,9472,1170,2971,77
05.07.202371,7472,370,1971,84
06.07.202371,8173,971,1573,62
09.07.202373,774,1372,7473,16
10.07.202373,1574,9472,9674,74
11.07.202374,7576,0574,6675,82
12.07.202375,7977,3775,3377,13
13.07.202377,0977,3175,1775,27
16.07.202375,1376,0973,8674,12
17.07.202374,1576,0173,9175,8
18.07.202375,8277,0175,175,45
19.07.202375,4176,2274,5775,77
20.07.202375,7777,4375,7776,87
23.07.202376,9579,4576,5479
24.07.202378,9780,178,479,4
25.07.202379,3879,9578,6778,98
26.07.202378,9780,6578,9579,86
27.07.202379,8580,7379,1580,73
30.07.202380,6582,0480,1881,84
31.07.202381,8282,2680,7182,23
01.08.202382,1782,5779,1379,76
02.08.202379,7581,9978,7781,76
03.08.202381,7683,3781,682,66
06.08.202382,7883,3981,6282,52
07.08.202382,5283,1679,9882,85
08.08.202382,8784,7582,7384,24
09.08.202384,2384,9782,6782,9
10.08.202382,8983,8682,2683,1
13.08.202383,183,1981,7982,49
14.08.202382,5282,9380,4481,05
15.08.202381,1581,4379,0579,4
16.08.202379,3781,0678,9380,05
17.08.202380,0781,4379,4481,19
20.08.202381,1482,1680,380,62
21.08.202380,6380,7279,7380,04
22.08.202380,0380,2677,8778,95
23.08.202378,9579,6277,8579,24
24.08.202379,2480,7678,4480,36
27.08.202380,3981,1479,8780,32
28.08.202380,3181,779,5981,6
29.08.202381,5782,3381,1482,02
30.08.202381,9883,9981,7383,88
31.08.202383,8786,3583,7686,31
03.09.202386,2886,3985,5486,22
04.09.202386,288,2585,2486,92
05.09.202386,9188,2886,187,79
06.09.202387,7887,9386,5686,96
07.09.202386,9688,1186,387,42
10.09.202387,4788,2386,7787,46
11.09.202387,4289,4487,2588,91
12.09.202388,8889,7188,3188,95
13.09.202388,9290,9388,6990,9
14.09.202390,8691,3189,2991,14
17.09.202391,192,3890,6491,66
18.09.202391,6593,6491,1191,4
19.09.202391,3192,0789,6689,82
20.09.202389,8591,9789,0590,16
21.09.202390,1792,490,0390,93
24.09.202390,9791,889,6790,41
25.09.202390,3991,5788,8391,06
26.09.202391,0495,3790,9794,24
27.09.202394,2596,2192,0892,29
28.09.202392,2694,0290,9991,2
01.10.202391,2492,5488,8989,01
02.10.202389,0290,8788,1789,8
03.10.202389,7990,0884,5484,76
04.10.202384,7885,3382,4982,84
05.10.202382,783,5981,8183,12
08.10.202384,0787,4484,0786,64
09.10.202386,6586,9185,2986,14
10.10.202386,1386,6683,2383,4
11.10.202383,3885,382,3483,67
12.10.202383,6587,981,8887,85
15.10.202387,7888,2586,1887,01
16.10.202386,9987,7585,4187,7
17.10.202387,7189,7887,2388,44
18.10.202388,4490,7886,490,47
19.10.202390,3591,0588,5989,6
22.10.202389,3589,3586,1287,19
23.10.202387,1987,2883,584,68
24.10.202384,6786,3982,6286,26
25.10.202386,2786,4282,9684,43
26.10.202384,4386,6283,5286,1
29.10.202385,6485,7182,1683,33
30.10.202383,3183,8980,9782,09
31.10.202382,1383,9680,4781,6
01.11.202381,5383,3980,3583,15
02.11.202383,1684,180,2381,5
05.11.202381,5582,6280,8180,9
06.11.202381,2681,4777,2477,57
07.11.202377,4577,8974,9875,62
08.11.202375,6377,3375,2475,55
09.11.202375,5777,9575,3377,24
12.11.202377,3278,7576,1578,45
13.11.202378,6179,8977,7178,35
14.11.202378,2378,976,1876,56
15.11.202376,557772,0272,73
16.11.202372,8976,3672,6175,69
19.11.202375,8478,6575,6877,44
20.11.202377,3678,1476,6577,65
21.11.202377,7278,173,4976,67
22.11.202376,6977,0675,0276,63
23.11.202376,5877,0975,275,41
26.11.202375,4176,1373,7874,85
27.11.202374,877,0974,4276,19
28.11.202376,378,1975,577,67
29.11.202377,6279,6474,975,06
30.11.202375,0676,8473,874,18
03.12.202374,4575,0672,573,16
04.12.202373,2774,172,0772,35
05.12.202372,3972,6368,9969,18
06.12.202369,2470,568,7269,68
07.12.202369,6171,6469,4471,14
10.12.202371,1271,8570,3571,45
11.12.202371,4871,9868,268,68
12.12.202368,6969,8767,7169,81
13.12.202369,8772,5169,5371,8
14.12.202371,8272,3370,3671,75
17.12.202371,8174,4370,7472,75
18.12.202372,7574,1971,9274,16
19.12.202374,1375,1973,473,57
20.12.202373,5674,4172,3373,85
21.12.202373,8574,8673,2473,47
25.12.202373,3576,0673,0175,09
26.12.202375,0975,5373,6873,7
27.12.202373,6974,2771,671,81
28.12.202371,8272,571,2471,26