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
17:09:39
77.17 $
+0.39 (%+0.51)
Önceki Kapanış: 76.78·
Volatilite: 2.32
Düşük₺76.15
Yüksek₺77.92
AL77.16
SAT77.2

Piyasa Verileri

Spot Piyasa
A:77.16
S:77.2
Önceki haftaya göre (WoW)
-9.71%
Önceki aya göre (MoM)
-14.99%
Yılbaşından bugüne (YTD)
+34.61%
Önceki yıla göre (YoY)
+5.78%
Genel Bakış
Teknik
Yorumlar
Arşiv

XTIUSD: Ham Petrol US Spot Amerikan Doları Arşiv

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 64,4458
KAPANIŞ 64,4082

En Düşük

DÜŞÜK 54,79

En Yüksek

YÜKSEK 79,36
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.202571,5573,3871,5472,76
02.01.202572,7673,8372,3673,58
05.01.202573,5774,4672,7873,02
06.01.202573,0374,0272,773,77
07.01.202573,7774,6472,6972,89
08.01.202572,8973,6972,3573,67
09.01.202573,6776,9873,4475,91
12.01.202575,977,7875,977,26
13.01.202577,2777,5876,376,7
14.01.202576,779,3676,1879,15
15.01.202579,1479,276,8977,78
16.01.202577,7778,3877,0477,31
19.01.202577,4377,7375,7576,25
20.01.202576,1877,0174,9575,93
21.01.202575,9476,2775,1575,27
22.01.202575,2875,8174,0974,11
23.01.202574,1374,9973,8574,39
26.01.202574,3174,8472,2172,85
27.01.202572,8573,9872,773,58
28.01.202573,673,6872,0872,63
29.01.202572,6373,4771,7372,57
30.01.202572,5773,1571,6972,77
02.02.202573,4874,571,7772,48
03.02.202572,4973,0270,4372,31
04.02.202572,3272,6770,871
05.02.202571,0171,5670,2770,42
06.02.202570,4271,1770,370,8
09.02.202570,7672,2670,6772,2
10.02.202572,1973,3672,0673,03
11.02.202573,0373,0371,1571,16
12.02.202571,1771,4270,1771,27
13.02.202571,2771,8870,5370,71
16.02.202570,5171,3370,2871,3
17.02.202571,337270,9471,74
18.02.202571,7472,8671,6872,16
19.02.202572,1673,0771,772,44
20.02.202572,4472,7270,1770,17
23.02.202570,1370,8569,9870,72
24.02.202570,7271,1768,6369,01
25.02.202569,0169,1968,3168,67
26.02.202568,6770,2968,569,98
27.02.202569,9870,0769,0169,87
02.03.202569,8270,3867,7668,11
03.03.202568,1168,2766,5667,96
04.03.202567,9668,0165,0166,21
05.03.202566,2166,7165,3966,01
06.03.202566,0167,9465,9166,82
09.03.202566,7867,3265,5565,7
10.03.202565,6666,8565,0666,33
11.03.202566,3267,5865,8967,43
12.03.202567,4267,6766,1466,54
13.03.202566,4967,1966,3566,9
16.03.202567,1168,0967,0267,27
17.03.202567,2768,4666,4766,54
18.03.202566,5767,3966,0967,02
19.03.202567,0168,3166,668,31
20.03.202568,2968,5767,5968,24
23.03.202568,2769,2267,8869,06
24.03.202569,0669,5568,4269,08
25.03.202569,0570,0468,9469,84
26.03.202569,7669,796969,75
27.03.202569,7369,7369,6969,71
30.03.202569,0671,5568,6671,14
31.03.202571,1271,7870,8170,9
01.04.202570,9171,9470,3670,44
02.04.202570,1770,1765,7866,41
03.04.202566,3266,5860,362,13
06.04.202561,4363,5758,8160,81
07.04.202560,7861,5157,7157,9
08.04.202557,9462,4854,7962,28
09.04.202562,2962,7958,3959,89
10.04.202559,8661,2859,0760,99
13.04.202561,0962,0960,2261,13
14.04.202561,1261,5860,4361,01
15.04.202560,9762,2759,8861,96
16.04.202561,9664,1361,9563,7
17.04.202563,763,763,763,7
20.04.202563,563,6661,7962,67
21.04.202562,6864,2362,6563,43
22.04.202563,5664,7161,4662,14
23.04.202562,1563,1161,9562,62
24.04.202562,6363,1461,6362,97
27.04.202563,0363,5161,2761,67
28.04.202561,6861,859,9159,93
29.04.202559,9260,1557,6857,95
30.04.202557,9559,1456,1558,7
01.05.202558,6459,5357,4858,16
04.05.202557,2457,4355,2256,98
05.05.202556,9659,4856,8158,73
06.05.202558,7259,8957,5957,71
07.05.202557,6759,9257,4959,92
08.05.202559,9360,9659,5860,68
11.05.202560,8363,1760,6461,62
12.05.202561,6163,4761,2863,23
13.05.202563,2263,2562,3462,49
14.05.202562,4362,4660,0961,23
15.05.202561,2162,160,7661,9
18.05.202561,8962,6360,9562,1
19.05.202562,0562,4861,4662,17
20.05.202562,1363,9461,2161,23
21.05.202561,2161,6160,1460,68
22.05.202560,6561,6759,961,58
25.05.202561,5961,9561,161,36
26.05.202561,3561,6460,1360,89
27.05.202560,8762,2860,6461,63
28.05.202561,5862,7660,3160,6
29.05.202560,5661,3359,5160,25
01.06.202560,4563,2460,4562,49
02.06.202562,4463,2761,8662,83
03.06.202562,8263,2961,6562,16
04.06.202562,1363,361,9162,62
05.06.202562,5964,162,2164,1
08.06.202564,164,5963,4964,55
09.06.202564,5464,7764,3164,46
10.06.202564,4667,2264,4667,19
11.06.202567,4467,7965,6367,57
12.06.202567,5374,6867,1971,61
15.06.202571,9371,9367,9270,03
16.06.202569,873,869,573,72
17.06.202573,7274,0771,2672,95
18.06.202572,8275,5272,573,69
19.06.202573,5873,9972,2373,75
22.06.202574,7676,0769,4169,88
23.06.202567,5267,5263,7664,73
24.06.202564,7465,5864,1664,53
25.06.202564,5265,964,2164,74
26.06.202564,7465,4964,3164,56
29.06.202564,565,1763,9364,42
30.06.202564,3865,2864,0964,93
01.07.202564,8966,7864,5566,75
02.07.202566,6766,6765,7766,29
03.07.202566,2966,3565,2865,66
06.07.202565,2567,3964,7367,02
07.07.202566,9867,9766,4367,31
08.07.202567,2667,9366,7767,31
09.07.202567,2567,5465,5765,91
10.07.202565,9166,1665,5465,68
13.07.202566,668,3665,8465,85
14.07.202565,8466,1365,3165,63
15.07.202565,6265,8464,4565,44
16.07.202565,466,3565,0466,31
17.07.202566,2767,4765,965,99
20.07.202565,9666,3365,1965,68
21.07.202565,6665,7264,7465,33
22.07.202565,3165,5964,665,22
23.07.202565,2366,1665,1565,94
24.07.202565,966,464,7864,84
27.07.202564,8366,8664,8366,7
28.07.202566,7169,3766,2468,9
29.07.202568,9170,0168,0669,82
30.07.202569,7969,8668,0968,91
31.07.202568,8468,9466,4866,64
03.08.202566,3967,0664,9465,66
04.08.202565,6365,7564,4564,59
05.08.202564,5665,9863,0763,65
06.08.202563,764,4263,1163,22
07.08.202563,1863,8862,2662,71
10.08.202562,6463,6862,3763,37
11.08.202563,3263,5862,4262,44
12.08.202562,3862,6661,3762,09
13.08.202562,0963,3261,8963,07
14.08.202563,0363,2461,8762,3
17.08.202562,1662,9661,4562,56
18.08.202562,5362,6161,6261,95
19.08.202561,9362,9461,862,8
20.08.202562,7963,5862,4763,41
21.08.202563,3963,863,2263,64
24.08.202563,6864,9563,4364,61
25.08.202564,5864,663,0263,14
26.08.202563,1664,0262,863,65
27.08.202563,6364,4563,1964,07
28.08.202564,0564,2963,6563,77
31.08.202563,7664,6163,4764,41
01.09.202564,3865,7164,2565,36
02.09.202565,3165,4363,5363,54
03.09.202563,5763,5962,5663,06
04.09.202563,0363,261,2361,66
07.09.202561,763,0361,6162,18
08.09.202562,1563,3162,0962,52
09.09.202562,563,7762,4763,49
10.09.202563,4863,5361,9862,04
11.09.202562,0363,6161,4762,36
14.09.202562,4463,3662,2963,02
15.09.202563,0264,462,6564,19
16.09.202564,1764,3163,3763,59
17.09.202563,664,1663,0263,32
18.09.202563,2963,3162,262,38
21.09.202562,3362,9361,5862,34
22.09.202562,2963,7861,7863,55
23.09.202563,5464,8963,1564,72
24.09.202564,6565,1463,9365,05
25.09.202565,0466,1964,4865
28.09.202564,9165,1962,8563,05
29.09.20256363,0661,8962,25
30.09.202562,2762,6961,2461,61
01.10.202561,5962,2360,2360,45
02.10.202560,4761,1760,3960,49
05.10.202560,7161,8460,7161,51
06.10.202561,5261,8760,5661,79
07.10.202561,8262,4861,7561,96
08.10.202561,9462,4360,8961,17
09.10.202561,1361,2757,9557,97
12.10.202558,4159,7458,4159,21
13.10.202559,259,4257,3358,22
14.10.202558,2358,9357,8158,25
15.10.202558,2858,656,856,86
16.10.202556,9357,356,1657,22
19.10.202557,2257,4255,9956,92
20.10.202556,9357,7856,3757,56
21.10.202557,5459,7757,3259,24
22.10.202559,561,2559,561,25
23.10.202561,2561,2561,2561,25
26.10.202560,9161,8460,6561,36
27.10.202561,3261,3259,6360,03
28.10.202560,0660,8359,5860,21
29.10.202560,2160,659,560,14
30.10.202560,161,1559,8260,7
02.11.202560,9161,2960,3660,9
03.11.202560,9160,9159,860,23
04.11.202560,2360,8859,4159,49
05.11.202559,4960,3558,7759,39
06.11.202559,460,3359,2559,7
09.11.202559,7460,3459,3460,06
10.11.202560,0661,1959,6160,87
11.11.202560,8861,0258,3258,44
12.11.202558,4459,1458,1358,55
13.11.202558,5560,4758,5559,77
16.11.202559,7160,2859,2359,71
17.11.202559,7160,8159,2760,69
18.11.202560,6860,6858,6659,28
19.11.202559,2860,0358,5758,68
20.11.202558,6758,7857,3457,9
23.11.202557,9258,9857,3858,89
24.11.202558,8958,9157,0657,88
25.11.202557,8858,6457,658,5
26.11.202558,559,0458,2159,02
27.11.202558,9859,558,7259,44
30.11.202559,159,8258,7359,31
01.12.202559,3159,5258,1858,51
02.12.202558,5159,4458,2358,93
03.12.202558,9359,858,6659,49
04.12.202559,4960,2459,2159,9
07.12.202559,9360,0958,5358,69
08.12.202558,758,9858,0458,21
09.12.202558,2158,8757,5758,77
10.12.202558,7758,8656,9257,67
11.12.202557,6758,0257,0157,29
14.12.202557,3257,6256,2556,51
15.12.202556,5156,654,955,06
16.12.202555,0656,654,9356,53
17.12.202556,5356,8255,7355,88
18.12.202555,8756,6855,6156,54
21.12.202556,5958,0856,5957,96
22.12.202557,9658,4357,7158,39
23.12.202558,3958,6758,0958,3
24.12.202558,358,358,358,3
25.12.202558,3358,7756,6156,85
28.12.202556,8758,1756,8757,74
29.12.202557,7558,3657,5257,84
30.12.202557,8458,4257,1157,33
31.12.202557,3357,3357,3357,33