Geçmiş Veri
29.524
+1.72% +50.7 pips
| Tarih | Açık | Yüksek | Düşük | Kapalı | Değişim (Pipler) | Değişim (%) |
|---|---|---|---|---|---|---|
| Dec 20, 2024 00:00 | 29.017 | 29.688 | 28.799 | 29.524 | +50.7 | +1.72% |
| Dec 19, 2024 00:00 | 29.312 | 29.704 | 28.731 | 29.015 | -29.7 | -1.02% |
| Dec 18, 2024 00:00 | 30.505 | 30.569 | 29.244 | 29.312 | -119.3 | -4.07% |
| Dec 17, 2024 00:00 | 30.513 | 30.599 | 30.141 | 30.504 | -0.9 | -0.03% |
| Dec 16, 2024 00:00 | 30.58 | 30.748 | 30.454 | 30.514 | -6.6 | -0.22% |
| Dec 15, 2024 00:00 | 30.513 | 30.611 | 30.508 | 30.584 | +7.1 | +0.23% |
| Dec 13, 2024 00:00 | 30.911 | 31.093 | 30.282 | 30.485 | -42.6 | -1.40% |
| Dec 12, 2024 00:00 | 31.527 | 31.562 | 30.873 | 30.889 | -63.8 | -2.07% |
| Dec 11, 2024 00:00 | 31.946 | 31.991 | 31.857 | 31.933 | -1.3 | -0.04% |
| Dec 10, 2024 00:00 | 31.896 | 32.089 | 31.692 | 31.899 | +0.3 | +0.01% |
| Dec 09, 2024 00:00 | 31.072 | 32.27 | 30.855 | 31.896 | +82.4 | +2.58% |
| Dec 08, 2024 00:00 | 31.033 | 31.105 | 30.937 | 31.074 | +4.1 | +0.13% |
| Dec 05, 2024 00:00 | 31.316 | 31.412 | 31.006 | 31.349 | +3.3 | +0.11% |
| Dec 04, 2024 00:00 | 30.983 | 31.47 | 30.461 | 31.317 | +33.4 | +1.07% |
| Dec 03, 2024 00:00 | 30.983 | 31.078 | 30.711 | 30.986 | +0.3 | +0.01% |
| Dec 02, 2024 00:00 | 30.47 | 30.669 | 30.047 | 30.592 | +12.2 | +0.40% |
| Dec 01, 2024 00:00 | 30.551 | 30.551 | 30.408 | 30.466 | -8.5 | -0.28% |
| Nov 28, 2024 00:00 | 30.11 | 30.288 | 29.633 | 30.239 | +12.9 | +0.43% |
| Nov 27, 2024 00:00 | 30.409 | 30.7 | 29.974 | 30.11 | -29.9 | -0.99% |
| Nov 26, 2024 00:00 | 30.404 | 30.52 | 30.386 | 30.408 | +0.4 | +0.01% |
| Nov 25, 2024 00:00 | 30.711 | 30.865 | 29.97 | 30.102 | -60.9 | -2.02% |
| Nov 24, 2024 00:00 | 31.213 | 31.47 | 31.201 | 31.397 | +18.4 | +0.59% |
| Nov 21, 2024 00:00 | 30.917 | 31.303 | 30.633 | 30.74 | -17.7 | -0.58% |
| Nov 20, 2024 00:00 | 31.285 | 31.325 | 30.765 | 30.913 | -37.2 | -1.20% |
| Nov 19, 2024 00:00 | 31.162 | 31.53 | 31.034 | 31.278 | +11.6 | +0.37% |
| Nov 18, 2024 00:00 | 30.386 | 31.261 | 30.356 | 31.16 | +77.4 | +2.48% |
| Nov 17, 2024 00:00 | 30.276 | 30.402 | 30.259 | 30.388 | +11.2 | +0.37% |
| Nov 14, 2024 00:00 | 30.261 | 30.643 | 29.665 | 30.368 | +10.7 | +0.35% |
| Nov 13, 2024 00:00 | 30.687 | 31.141 | 30.217 | 30.261 | -42.6 | -1.41% |
| Nov 12, 2024 00:00 | 30.713 | 30.818 | 30.179 | 30.688 | -2.5 | -0.08% |
| Nov 11, 2024 00:00 | 31.306 | 31.383 | 30.414 | 30.715 | -59.1 | -1.92% |
| Nov 10, 2024 00:00 | 31.2775 | 31.4102 | 31.2666 | 31.4102 | +13.3 | +0.42% |
| Nov 08, 2024 00:00 | 32.0117 | 32.0262 | 31.1903 | 31.2822 | -73.0 | -2.33% |
| Nov 07, 2024 00:00 | 31.1775 | 32.1362 | 30.8712 | 32.0073 | +83.0 | +2.59% |
| Nov 06, 2024 00:00 | 32.3529 | 32.6066 | 30.8442 | 31.1656 | -118.7 | -3.81% |
| Nov 05, 2024 00:00 | 32.4816 | 32.9084 | 32.256 | 32.7002 | +21.9 | +0.67% |
| Nov 04, 2024 00:00 | 32.6532 | 32.8692 | 32.3012 | 32.4445 | -20.9 | -0.64% |
| Nov 03, 2024 00:00 | 32.4005 | 32.5388 | 32.2848 | 32.4812 | +8.1 | +0.25% |
| Nov 01, 2024 00:00 | 32.6665 | 33.1012 | 32.3343 | 32.4432 | -22.3 | -0.69% |
| Oct 31, 2024 00:00 | 33.7382 | 33.889 | 32.5072 | 32.6587 | -108.0 | -3.31% |
| Oct 30, 2024 00:00 | 34.466 | 34.5186 | 33.4071 | 33.7456 | -72.0 | -2.13% |
| Oct 29, 2024 00:00 | 33.7108 | 34.5359 | 33.6432 | 34.4822 | +77.1 | +2.24% |
| Oct 28, 2024 00:00 | 33.6116 | 33.9762 | 33.2352 | 33.6912 | +8.0 | +0.24% |
| Oct 27, 2024 00:00 | 33.4322 | 33.685 | 33.3755 | 33.594 | +16.2 | +0.48% |
| Oct 25, 2024 00:00 | 33.6709 | 34.0102 | 33.0862 | 33.7067 | +3.6 | +0.11% |
| Oct 24, 2024 00:00 | 33.7512 | 34.2984 | 33.2532 | 33.656 | -9.5 | -0.28% |
| Oct 23, 2024 00:00 | 34.7052 | 34.8322 | 33.4448 | 33.8105 | -89.5 | -2.65% |
| Oct 22, 2024 00:00 | 33.8505 | 34.8582 | 33.7922 | 34.7234 | +87.3 | +2.51% |
| Oct 21, 2024 00:00 | 33.786 | 34.266 | 33.452 | 33.834 | +4.8 | +0.14% |
| Oct 20, 2024 00:00 | 33.754 | 33.985 | 33.699 | 33.777 | +2.3 | +0.07% |
| Oct 18, 2024 00:00 | 31.7813 | 33.7442 | 31.7202 | 33.6962 | +191.5 | +5.68% |
| Oct 17, 2024 00:00 | 31.7252 | 32.008 | 31.311 | 31.781 | +5.6 | +0.18% |
| Oct 16, 2024 00:00 | 31.4362 | 32.1535 | 31.1222 | 31.7237 | +28.8 | +0.91% |
| Oct 15, 2024 00:00 | 31.213 | 31.679 | 30.757 | 31.459 | +24.6 | +0.78% |
| Oct 14, 2024 00:00 | 31.1292 | 31.5383 | 30.905 | 31.219 | +9.0 | +0.29% |
| Oct 13, 2024 00:00 | 31.19 | 31.2 | 31.117 | 31.175 | -1.5 | -0.05% |
| Oct 11, 2024 00:00 | 31.1522 | 31.6234 | 31.0575 | 31.5322 | +38.0 | +1.21% |
| Oct 10, 2024 00:00 | 30.492 | 31.18 | 30.346 | 31.143 | +65.1 | +2.09% |
| Oct 09, 2024 00:00 | 30.6592 | 30.773 | 30.209 | 30.492 | -16.7 | -0.55% |
| Oct 08, 2024 00:00 | 31.6483 | 31.7509 | 30.131 | 30.6682 | -98.0 | -3.20% |
| Oct 07, 2024 00:00 | 32.1836 | 32.2822 | 31.4112 | 31.6416 | -54.2 | -1.71% |
| Oct 06, 2024 00:00 | 32.1912 | 32.3205 | 32.1792 | 32.223 | +3.2 | +0.10% |
| Oct 04, 2024 00:00 | 32.0413 | 32.9462 | 31.5142 | 32.1912 | +15.0 | +0.47% |
| Oct 03, 2024 00:00 | 31.841 | 32.205 | 31.4 | 32.035 | +19.4 | +0.61% |
| Oct 02, 2024 00:00 | 31.358 | 32.297 | 30.988 | 31.839 | +48.1 | +1.51% |
| Oct 01, 2024 00:00 | 31.23 | 31.841 | 31.187 | 31.363 | +13.3 | +0.42% |
| Sep 30, 2024 00:00 | 31.746 | 31.842 | 30.871 | 31.232 | -51.4 | -1.65% |
| Sep 29, 2024 00:00 | 31.6877 | 31.836 | 31.6612 | 31.74 | +5.2 | +0.16% |
| Sep 27, 2024 00:00 | 31.9822 | 32.2742 | 31.3942 | 31.6222 | -36.0 | -1.14% |
| Sep 26, 2024 00:00 | 31.8341 | 32.7012 | 31.7513 | 31.9715 | +13.7 | +0.43% |
| Sep 25, 2024 00:00 | 32.1413 | 32.2766 | 31.5818 | 31.8278 | -31.4 | -0.98% |
| Sep 24, 2024 00:00 | 30.671 | 32.259 | 30.643 | 32.145 | +147.4 | +4.59% |
| Sep 23, 2024 00:00 | 31.086 | 31.182 | 30.35 | 30.671 | -41.5 | -1.35% |
| Sep 22, 2024 00:00 | 31.132 | 31.156 | 31.04 | 31.085 | -4.7 | -0.15% |
| Sep 20, 2024 00:00 | 30.7706 | 31.4232 | 30.7317 | 31.1682 | +39.8 | +1.28% |
| Sep 19, 2024 00:00 | 30.1863 | 31.2892 | 29.9052 | 30.7731 | +58.7 | +1.91% |
| Sep 18, 2024 00:00 | 30.7396 | 31.2087 | 29.7205 | 30.1482 | -59.1 | -1.96% |
| Sep 17, 2024 00:00 | 30.7548 | 30.983 | 30.507 | 30.72 | -3.5 | -0.11% |
| Sep 16, 2024 00:00 | 30.855 | 31.089 | 30.587 | 30.746 | -10.9 | -0.35% |
| Sep 15, 2024 00:00 | 30.707 | 30.991 | 30.693 | 30.857 | +15.0 | +0.49% |
| Sep 13, 2024 00:00 | 29.9262 | 30.9092 | 29.8559 | 30.7102 | +78.4 | +2.55% |
| Sep 12, 2024 00:00 | 28.6688 | 29.9404 | 28.5308 | 29.9082 | +123.9 | +4.14% |
| Sep 11, 2024 00:00 | 28.4302 | 28.8582 | 28.0843 | 28.6713 | +24.1 | +0.84% |
| Sep 10, 2024 00:00 | 28.3442 | 28.5442 | 28.0302 | 28.4302 | +8.6 | +0.30% |
| Sep 09, 2024 00:00 | 27.9674 | 28.3542 | 27.7002 | 28.3382 | +37.1 | +1.31% |
| Sep 08, 2024 00:00 | 27.93 | 28.021 | 27.925 | 27.975 | +4.5 | +0.16% |
| Sep 06, 2024 00:00 | 28.8292 | 29.0926 | 27.6932 | 27.9292 | -90.0 | -3.22% |
| Sep 05, 2024 00:00 | 28.2622 | 29.1543 | 28.2077 | 28.83 | +56.8 | +1.97% |
| Sep 04, 2024 00:00 | 28.0582 | 28.3472 | 27.7722 | 28.2595 | +20.1 | +0.71% |
| Sep 03, 2024 00:00 | 28.5222 | 28.5585 | 27.7372 | 28.0482 | -47.4 | -1.69% |
| Sep 02, 2024 00:00 | 28.862 | 28.964 | 28.317 | 28.52 | -34.2 | -1.20% |
| Aug 30, 2024 00:00 | 29.3782 | 29.5842 | 28.6962 | 28.8582 | -52.0 | -1.80% |
| Aug 29, 2024 00:00 | 29.1802 | 29.6762 | 29.1712 | 29.3762 | +19.6 | +0.67% |
| Aug 28, 2024 00:00 | 30.0173 | 30.0402 | 28.8742 | 29.1762 | -84.1 | -2.88% |
| Aug 27, 2024 00:00 | 29.8622 | 30.0935 | 29.7482 | 30.0111 | +14.9 | +0.50% |
| Aug 26, 2024 00:00 | 29.8862 | 30.1852 | 29.6502 | 29.8712 | -1.5 | -0.05% |
| Aug 23, 2024 00:00 | 29.0214 | 29.8792 | 29.0142 | 29.8232 | +80.2 | +2.69% |
| Aug 22, 2024 00:00 | 29.6002 | 29.6676 | 28.7922 | 29.0222 | -57.8 | -1.99% |
| Aug 21, 2024 00:00 | 29.4422 | 29.7272 | 29.2552 | 29.5962 | +15.4 | +0.52% |
| Aug 20, 2024 00:00 | 29.4065 | 29.9486 | 29.2042 | 29.4422 | +3.6 | +0.12% |
XAGUSD Analiz
XAGUSD Para Birimi - Gerçek zamanlı XAGUSD para birimi grafiği ve performansı.
XAGUSD Volatilite - XAGUSD gerçek zamanlı para birimi oynaklığı analizi.
XAGUSD Korelasyon - XAGUSD gerçek zamanlı para birimi korelasyon analizi.
XAGUSD İndikatörler - XAGUSD gerçek zamanlı indikatörler.
XAGUSD Paternler - XAGUSD gerçek zamanlı fiyat paternleri.
