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
17:09:51
77.18 $
+0.40 (%+0.52)
Önceki Kapanış: 76.78·
Volatilite: 2.32
Düşük₺76.15
Yüksek₺77.92
AL77.16
SAT77.21

Piyasa Verileri

Spot Piyasa
A:77.16
S:77.21
Önceki haftaya göre (WoW)
-9.70%
Önceki aya göre (MoM)
-14.98%
Yılbaşından bugüne (YTD)
+34.62%
Önceki yıla göre (YoY)
+5.80%
Genel Bakış
Teknik
Yorumlar
Arşiv

XTIUSD: Ham Petrol US Spot Amerikan Doları Arşiv

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 75,8624
KAPANIŞ 75,8772

En Düşük

DÜŞÜK 64,78

En Yüksek

YÜKSEK 87,84
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.202471,5773,5569,9570,3
02.01.202470,373,1169,1872,93
03.01.202472,9573,9271,0172,27
04.01.202472,2774,272,1573,84
07.01.202473,7573,970,0870,97
08.01.202470,9772,970,4272,12
09.01.202472,1473,5870,9771,24
10.01.202471,2473,7771,1372,34
11.01.202472,3675,2272,3672,7
14.01.202472,6272,9271,2472,44
15.01.202472,4973,5771,7471,89
16.01.202471,8872,7570,5172,73
17.01.202472,6174,2872,173,99
18.01.202473,9974,7972,9173,72
21.01.202473,5575,5672,5174,66
22.01.202474,6775,3273,3674,47
23.01.202474,5675,973,975,41
24.01.202475,4677,5775,0877,31
25.01.202477,2978,3276,0178,06
28.01.202478,479,2276,3977,04
29.01.202476,9678,2175,8277,89
30.01.202477,8378,1675,575,79
31.01.202475,7276,9973,6673,82
01.02.202473,8274,4971,7872,11
04.02.202472,3873,2571,3672,78
05.02.202472,7973,7572,3473,44
06.02.202473,4674,1873,1974,12
07.02.202474,1176,5273,5376,44
08.02.202476,4477,2775,8976,55
11.02.202476,5377,0775,5277,05
12.02.202477,0378,4276,8877,75
13.02.202477,7678,7176,3376,53
14.02.202476,5378,3175,6977,96
15.02.202477,9478,976,9778,58
18.02.202478,4878,977,9178,44
19.02.202478,4478,8777,0677,4
20.02.202477,4178,2476,5678,24
21.02.202478,2479,1177,4678,64
22.02.202478,6478,6676,5576,78
25.02.202476,7278,1976,0277,74
26.02.202477,7579,1277,3578,82
27.02.202478,8279,7477,9678,58
28.02.202478,5879,478,178,31
29.02.202478,380,9978,2179,93
03.03.202480,0680,5178,6978,87
04.03.202478,8779,5677,6578,31
05.03.202478,3180,7678,1179,2
06.03.202479,279,6278,1479,02
07.03.202479,0280,0877,6678,03
10.03.202477,9778,5376,8778,21
11.03.202478,1878,7577,4278,11
12.03.202478,179,9477,6679,66
13.03.202479,6579,7779,6279,73
14.03.202480,9481,3480,4881,03
17.03.202481,182,9380,9982,64
18.03.202482,6483,5482,2582,93
19.03.202482,9483,0681,2581,82
20.03.202481,8582,380,7181,19
21.03.202481,2281,8280,7981,18
24.03.202481,0782,818182,32
25.03.202482,3182,6681,5681,6
26.03.202481,6182,0580,8882,03
27.03.202481,9983,5181,8383,43
28.03.202483,4383,4383,4383,43
31.03.202483,4884,7582,8984,23
01.04.202484,2585,7484,1285,71
02.04.202485,7186,4385,1185,89
03.04.202485,987,4384,8987,05
04.04.202487,0987,8486,5686,96
07.04.202486,6787,2884,986,73
08.04.202486,7287,1485,2985,5
09.04.202485,5186,5384,7486,42
10.04.202486,4786,768585,69
11.04.202485,7187,7685,4785,59
14.04.202485,8585,9284,1685,76
15.04.202485,7686,2284,8685,37
16.04.202485,3985,5782,6182,92
17.04.202482,8983,481,6582,47
18.04.202482,5286,1681,7282,68
21.04.202482,5182,7781,2182,63
22.04.202482,6583,9281,3783,88
23.04.202483,8784,1582,9483,28
24.04.202483,2884,2882,4784,25
25.04.202484,2584,8983,884,14
28.04.202484,0684,382,7783,1
29.04.202483,1283,6681,3381,86
30.04.202481,8581,8979,1879,45
01.05.202479,4580,1978,7379,4
02.05.202479,3779,8878,2678,29
05.05.202478,3679,3478,2178,93
06.05.202478,9779,2777,8278,6
07.05.202478,5679,4777,1479,46
08.05.202479,4579,9979,1479,77
09.05.202479,7780,1578,3578,37
12.05.202478,3179,6177,9279,35
13.05.202479,3579,4977,8778,5
14.05.202478,578,976,8478,85
15.05.202478,8479,7678,2379,35
16.05.202479,3680,1179,0579,97
19.05.202479,9780,579,1279,61
20.05.202479,6379,6978,0778,61
21.05.202478,5778,7877,6477,64
22.05.202477,6579,0376,8177,34
23.05.202477,3578,3976,5178,17
26.05.202478,1579,1278,0278,88
27.05.202478,9180,678,8380,6
28.05.202480,5880,9179,379,61
29.05.202479,6179,6677,9378,16
30.05.202478,1478,8876,9677,44
02.06.202477,377,7374,2174,21
03.06.202474,2274,3272,773,09
04.06.202473,0774,5173,0274,49
05.06.202474,4975,9674,2975,82
06.06.202475,8376,4175,3975,58
09.06.202475,4878,4275,4278,38
10.06.202478,3178,4777,3778,3
11.06.202478,3179,4278,0178,42
12.06.202478,4478,9677,7778,04
13.06.202478,0579,2477,8778,53
16.06.202478,4880,4278,0180,4
17.06.202480,3681,2579,5881,18
18.06.202481,1481,5480,7281,04
19.06.202481,0181,8980,881,63
20.06.202481,6582,1480,7580,96
23.06.202480,9182,1180,5782,09
24.06.202482,0782,2180,9181,1
25.06.202481,0881,9480,5381,21
26.06.202481,282,3180,8282,13
27.06.202482,148381,2981,8
30.06.202481,7583,8781,6983,68
01.07.202483,6584,6282,9983,43
02.07.202483,3884,1682,7183,86
03.07.202483,8584,4283,2684,31
04.07.202484,3284,7483,3183,56
07.07.202483,4683,4782,2782,44
08.07.202482,4382,6381,4381,95
09.07.202481,982,7980,9682,59
10.07.202482,5683,2481,883,07
11.07.202483,0583,8682,2482,33
14.07.202482,3282,6481,5882,09
15.07.202482,0382,0380,3680,86
16.07.202480,8682,7380,5382,73
17.07.202482,7383,3581,6981,92
18.07.202481,9282,3679,679,63
21.07.202479,6980,0578,4979,15
22.07.202479,1379,5977,2678,32
23.07.202478,3179,0177,8278,35
24.07.202478,3179,2776,8479,16
25.07.202479,1379,3676,9777,21
28.07.202477,6478,3676,0476,6
29.07.202476,5776,6175,2575,89
30.07.202475,8779,2775,7979,24
31.07.202479,2279,4776,8677,51
01.08.202477,4577,8473,5174,67
04.08.202474,774,972,1274,35
05.08.202474,3374,9672,6473,43
06.08.202473,3476,2372,9975,84
07.08.202475,8476,8774,9876,44
08.08.202476,4277,4476,2177,39
11.08.202477,3580,3976,9879,9
12.08.202479,9280,3878,4378,84
13.08.202478,8479,2677,3877,72
14.08.202477,8679,0677,3978,6
15.08.202478,5978,678,2378,26
19.08.202478,2678,2678,2678,26
20.08.202478,2678,2678,2678,26
21.08.202478,2678,2678,2678,26
22.08.202478,2678,2678,2678,26
25.08.202476,6677,2176,4976,79
26.08.202476,7977,0175,0275,46
27.08.202475,3975,5173,573,94
28.08.202473,9376,2573,5575,47
29.08.202475,3775,9372,9273,17
01.09.202472,9673,8572,4473,5
02.09.202473,4573,7269,7169,84
03.09.202469,8170,9568,4468,78
04.09.202468,7870,2768,3968,91
05.09.202468,9269,6266,7467,64
08.09.202467,6168,3566,8268,18
09.09.202468,1568,4764,7865,79
10.09.202465,7867,2765,1266,74
11.09.202466,7369,0466,6568,44
12.09.202468,5669,4267,6968,33
15.09.202468,3169,6567,7669,38
16.09.202469,3570,6468,5369,94
17.09.202469,9270,2468,5669,14
18.09.202469,171,4469,0871,06
19.09.202471,0571,3170,2771,11
22.09.202471,1271,6369,3770,57
23.09.202470,5972,1970,2871,39
24.09.202471,3871,5369,1569,6
25.09.202469,6269,8266,8367,3
26.09.202467,368,3666,8968,36
29.09.202468,3769,1167,468,17
30.09.202468,1871,6366,2170,53
01.10.202470,5272,1869,770,74
02.10.202470,7273,7670,3173,39
03.10.202473,4975,173,1774,1
06.10.202474,0276,9473,2576,86
07.10.202476,977,9272,3473,51
08.10.202473,4773,9571,2172,91
09.10.202472,8575,672,7875,02
10.10.202475,0675,473,9974,88
13.10.202474,6374,6371,4271,47
14.10.202471,2971,6169,2870,43
15.10.202470,4170,6969,1770,11
16.10.202470,0870,5268,9470,18
17.10.202470,1670,6268,1668,79
20.10.202468,8170,3468,4469,73
21.10.202469,7672,0169,371,28
22.10.202471,2771,6270,0870,95
23.10.202470,9272,2269,770,26
24.10.202470,2571,7769,971,55
27.10.202469,7169,7166,8467,83
28.10.202467,8468,3366,5867,32
29.10.202467,2868,9867,1468,98
30.10.202468,8870,5368,170,29
31.10.202470,2571,1769,1169,12
03.11.202469,6971,5569,6971,43
04.11.202471,4272,3771,0471,8
05.11.202471,872,369,5271,6
06.11.202471,5972,5270,4271,72
07.11.202471,7271,9669,7770,21
10.11.202470,1370,3267,8468,12
11.11.202468,1268,9867,6767,88
12.11.202467,8868,766,8367,92
13.11.202467,9169,2367,7868,39
14.11.202468,3968,5366,7366,91
17.11.202466,8369,3466,5469,14
18.11.202469,1269,7168,4969,33
19.11.202469,3369,968,6269,03
20.11.202469,0470,3168,8270,16
21.11.202470,1571,3769,2371,05
24.11.202471,1671,2768,6668,97
25.11.202468,9770,167,9668,53
26.11.202468,5369,2168,0368,6
27.11.202468,669,1468,1468,87
28.11.202468,869,5168,1168,49
01.12.202468,1768,9467,5867,9
02.12.202467,917067,7769,75
03.12.202469,7670,2668,3168,61
04.12.202468,6268,8967,7968,23
05.12.202468,2268,2866,8267,03
08.12.20246768,6566,9367,92
09.12.202467,9268,7867,5268,1
10.12.202468,1270,1468,0869,93
11.12.202469,9370,3168,7969,79
12.12.202469,870,9569,5470,71
15.12.202470,770,757070,17
16.12.202470,1770,5168,8469,74
17.12.202469,7470,7569,3669,39
18.12.202469,4170,569,0669,06
19.12.202469,0669,7468,3969,45
22.12.202469,3969,8168,569,38
23.12.202469,3970,2769,2469,91
24.12.202469,9169,9169,9169,91
25.12.202470,0770,5469,2269,4
26.12.202469,470,5769,2970,05
29.12.202470,1171,3269,9870,92
30.12.202470,9271,7570,6671,57
31.12.202471,5671,5671,5671,56