BRENTSPOT
Petrol UK Spot Amerikan Doları
16:59:58
81.47 $
+0.89 (%+1.10)
Previous Close: 80.58·
Volatility: 2.37
Day Low₺79.88
Day High₺81.77
Market Data
Spot Rate
B:81.45
A:81.49
Week over week (WoW)
-8.07%
Month over month (MoM)
-14.12%
Year to date (YTD)
+33.78%
Year over year (YoY)
+8.28%
BRENTSPOT: Petrol UK Spot Amerikan Doları Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 82.145
CLOSE 81.9913
Low
LOW 70.1
High
HIGH 96.47
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2023 | 84 | 84.57 | 81.44 | 82.19 |
| 01/03/2023 | 82.19 | 82.47 | 77.32 | 77.82 |
| 01/04/2023 | 77.82 | 79.69 | 77.29 | 78.53 |
| 01/05/2023 | 78.51 | 80.36 | 77.69 | 78.31 |
| 01/08/2023 | 78.3 | 81.14 | 78.3 | 79.57 |
| 01/09/2023 | 79.55 | 80.66 | 78.49 | 79.72 |
| 01/10/2023 | 79.76 | 82.8 | 79.05 | 82.71 |
| 01/11/2023 | 82.71 | 84.42 | 82.16 | 83.72 |
| 01/12/2023 | 83.72 | 85.26 | 83.29 | 85.21 |
| 01/15/2023 | 85.29 | 85.45 | 83.7 | 84.07 |
| 01/16/2023 | 84.07 | 86.69 | 83.89 | 86.54 |
| 01/17/2023 | 86.54 | 87.72 | 84.44 | 84.6 |
| 01/18/2023 | 84.61 | 86.74 | 83.65 | 86.14 |
| 01/19/2023 | 86.14 | 87.71 | 85.51 | 87.64 |
| 01/22/2023 | 87.65 | 89.06 | 86.92 | 88.02 |
| 01/23/2023 | 88.02 | 88.64 | 85.86 | 86.32 |
| 01/24/2023 | 86.32 | 87.03 | 85.48 | 86.53 |
| 01/25/2023 | 86.53 | 88 | 85.79 | 87.35 |
| 01/26/2023 | 87.36 | 88.66 | 85.54 | 86.1 |
| 01/29/2023 | 86.43 | 87.28 | 84.29 | 84.41 |
| 01/30/2023 | 84.41 | 85.79 | 83.18 | 85.54 |
| 01/31/2023 | 85.53 | 86.23 | 82.39 | 83.2 |
| 02/01/2023 | 83.19 | 83.62 | 81.25 | 82.07 |
| 02/02/2023 | 82.07 | 84.2 | 79.73 | 79.76 |
| 02/05/2023 | 79.78 | 81.33 | 79.13 | 81.32 |
| 02/06/2023 | 81.32 | 83.96 | 81.21 | 83.85 |
| 02/07/2023 | 83.85 | 85.15 | 83.55 | 85.12 |
| 02/08/2023 | 85.12 | 85.5 | 83.09 | 84.13 |
| 02/09/2023 | 84.13 | 86.9 | 83.95 | 86.54 |
| 02/12/2023 | 86.55 | 86.94 | 85.12 | 86 |
| 02/13/2023 | 85.98 | 86.43 | 84.16 | 85.7 |
| 02/14/2023 | 85.71 | 85.85 | 83.92 | 85.38 |
| 02/15/2023 | 85.38 | 86.21 | 84.64 | 84.66 |
| 02/16/2023 | 84.67 | 84.89 | 81.82 | 82.97 |
| 02/19/2023 | 83.07 | 84.31 | 82.75 | 83.89 |
| 02/20/2023 | 83.9 | 84.2 | 82.55 | 82.81 |
| 02/21/2023 | 82.81 | 83.26 | 80.6 | 80.63 |
| 02/22/2023 | 80.63 | 82.72 | 80.58 | 82.44 |
| 02/23/2023 | 82.44 | 83.34 | 81.04 | 83.28 |
| 02/26/2023 | 83.2 | 83.5 | 81.67 | 82.27 |
| 02/27/2023 | 82.27 | 84.23 | 82.1 | 83.44 |
| 02/28/2023 | 83.42 | 84.73 | 82.86 | 84.67 |
| 03/01/2023 | 84.67 | 85.33 | 84.07 | 84.75 |
| 03/02/2023 | 84.75 | 86.2 | 82.62 | 86.14 |
| 03/05/2023 | 86.08 | 86.55 | 84.55 | 86.54 |
| 03/06/2023 | 86.55 | 86.95 | 83.04 | 83.38 |
| 03/07/2023 | 83.38 | 83.78 | 82.25 | 82.67 |
| 03/08/2023 | 82.67 | 84.17 | 81.6 | 81.69 |
| 03/09/2023 | 81.7 | 83.26 | 80.9 | 82.82 |
| 03/12/2023 | 82.67 | 83.61 | 78.5 | 80.81 |
| 03/13/2023 | 80.77 | 81.05 | 77.03 | 77.64 |
| 03/14/2023 | 77.79 | 78.84 | 71.81 | 74.51 |
| 03/15/2023 | 74.5 | 75.61 | 72.03 | 74.75 |
| 03/16/2023 | 74.77 | 75.76 | 72.3 | 72.47 |
| 03/19/2023 | 72.82 | 73.91 | 70.1 | 73.66 |
| 03/20/2023 | 73.7 | 75.38 | 72.72 | 74.99 |
| 03/21/2023 | 75.11 | 77.04 | 74.36 | 75.52 |
| 03/22/2023 | 75.74 | 77.35 | 74.81 | 75.13 |
| 03/23/2023 | 75.35 | 76.31 | 72.44 | 74.63 |
| 03/26/2023 | 74.89 | 78.32 | 74.47 | 77.76 |
| 03/27/2023 | 77.94 | 79.04 | 77.13 | 78.39 |
| 03/28/2023 | 78.59 | 79.33 | 77.34 | 77.43 |
| 03/29/2023 | 77.6 | 79.16 | 77.22 | 78.54 |
| 03/30/2023 | 78.72 | 80.24 | 77.87 | 79.98 |
| 04/02/2023 | 82.7 | 86.59 | 82.7 | 84.78 |
| 04/03/2023 | 84.79 | 86.24 | 83.8 | 85.28 |
| 04/04/2023 | 85.41 | 85.81 | 83.96 | 84.67 |
| 04/05/2023 | 84.89 | 85.68 | 83.99 | 84.74 |
| 04/06/2023 | 84.94 | 84.94 | 84.94 | 84.94 |
| 04/09/2023 | 85.32 | 85.91 | 83.95 | 84.14 |
| 04/10/2023 | 84.33 | 85.85 | 83.6 | 85.37 |
| 04/11/2023 | 85.57 | 87.6 | 85.21 | 86.99 |
| 04/12/2023 | 87.24 | 87.55 | 85.85 | 86.13 |
| 04/13/2023 | 86.35 | 86.98 | 85.35 | 86.26 |
| 04/16/2023 | 86.38 | 86.69 | 84.18 | 84.6 |
| 04/17/2023 | 84.79 | 85.47 | 83.67 | 84.58 |
| 04/18/2023 | 84.76 | 85.2 | 82.23 | 82.67 |
| 04/19/2023 | 82.85 | 83.05 | 80.58 | 80.6 |
| 04/20/2023 | 80.75 | 82.04 | 80.27 | 81.62 |
| 04/23/2023 | 81.75 | 83.08 | 80.34 | 82.52 |
| 04/24/2023 | 82.46 | 83.14 | 80.24 | 80.59 |
| 04/25/2023 | 80.75 | 81.6 | 77.53 | 77.75 |
| 04/26/2023 | 77.91 | 78.75 | 77.38 | 78.28 |
| 04/27/2023 | 78.41 | 80.78 | 77.51 | 80.21 |
| 04/30/2023 | 80.34 | 80.51 | 78.1 | 79.33 |
| 05/01/2023 | 79.47 | 79.93 | 75.05 | 75.18 |
| 05/02/2023 | 75.33 | 75.73 | 71.69 | 71.91 |
| 05/03/2023 | 72.07 | 73.82 | 71.51 | 72.48 |
| 05/04/2023 | 72.62 | 75.83 | 72.41 | 75.22 |
| 05/07/2023 | 75.35 | 77.52 | 74.9 | 76.54 |
| 05/08/2023 | 76.68 | 77.59 | 75.06 | 77.23 |
| 05/09/2023 | 77.35 | 77.68 | 75.66 | 76.6 |
| 05/10/2023 | 76.71 | 77.49 | 74.56 | 75.37 |
| 05/11/2023 | 75.5 | 75.87 | 73.93 | 74.05 |
| 05/14/2023 | 74.17 | 75.79 | 73.38 | 75.33 |
| 05/15/2023 | 75.47 | 76.05 | 74.42 | 74.5 |
| 05/16/2023 | 74.6 | 77.38 | 74.04 | 76.72 |
| 05/17/2023 | 76.82 | 77.02 | 75.47 | 75.93 |
| 05/18/2023 | 76.01 | 77.5 | 75.07 | 75.76 |
| 05/21/2023 | 75.77 | 76.46 | 74.5 | 75.94 |
| 05/22/2023 | 76.01 | 77.78 | 75.56 | 77.59 |
| 05/23/2023 | 77.66 | 78.64 | 76.99 | 78.25 |
| 05/24/2023 | 78.35 | 78.57 | 75.11 | 76.05 |
| 05/25/2023 | 76.19 | 77.44 | 75.71 | 77.22 |
| 05/28/2023 | 77.4 | 77.97 | 76.18 | 77.21 |
| 05/29/2023 | 77.18 | 77.72 | 73.34 | 73.81 |
| 05/30/2023 | 73.91 | 74.12 | 71.52 | 72.13 |
| 05/31/2023 | 72.22 | 75.35 | 72.05 | 74.32 |
| 06/01/2023 | 74.38 | 76.62 | 74.19 | 76.25 |
| 06/04/2023 | 77.23 | 78.86 | 76.27 | 76.46 |
| 06/05/2023 | 76.57 | 76.83 | 74.71 | 75.93 |
| 06/06/2023 | 76.03 | 77.69 | 75.49 | 76.79 |
| 06/07/2023 | 76.85 | 77.77 | 73.58 | 75.53 |
| 06/08/2023 | 75.6 | 76.61 | 74.72 | 74.97 |
| 06/11/2023 | 74.93 | 74.93 | 71.6 | 72.11 |
| 06/12/2023 | 72.16 | 74.69 | 71.96 | 74.15 |
| 06/13/2023 | 74.19 | 75.55 | 73.04 | 73.57 |
| 06/14/2023 | 73.62 | 76.03 | 72.91 | 75.62 |
| 06/15/2023 | 75.63 | 76.79 | 75.15 | 76.31 |
| 06/18/2023 | 76.35 | 77 | 75.43 | 76.19 |
| 06/19/2023 | 76.18 | 77.15 | 74.54 | 75.53 |
| 06/20/2023 | 75.54 | 77.28 | 75.46 | 76.94 |
| 06/21/2023 | 76.96 | 77.22 | 73.71 | 74.36 |
| 06/22/2023 | 74.31 | 74.49 | 72.23 | 74.4 |
| 06/25/2023 | 74.44 | 74.98 | 73.56 | 74.48 |
| 06/26/2023 | 74.42 | 75.07 | 72.27 | 72.88 |
| 06/27/2023 | 72.84 | 74.43 | 71.8 | 73.8 |
| 06/28/2023 | 73.73 | 75.15 | 73.55 | 74.43 |
| 06/29/2023 | 74.34 | 75.83 | 74.21 | 75.16 |
| 07/02/2023 | 75.1 | 76.57 | 74.52 | 74.9 |
| 07/03/2023 | 74.89 | 76.25 | 74.69 | 76.05 |
| 07/04/2023 | 75.99 | 76.9 | 75.25 | 76.53 |
| 07/05/2023 | 76.5 | 77.01 | 74.97 | 76.48 |
| 07/06/2023 | 76.47 | 78.43 | 75.96 | 78.19 |
| 07/09/2023 | 78.31 | 78.66 | 77.29 | 77.75 |
| 07/10/2023 | 77.79 | 79.4 | 77.54 | 79.22 |
| 07/11/2023 | 79.25 | 80.38 | 79.07 | 80.09 |
| 07/12/2023 | 80.13 | 81.63 | 79.76 | 81.48 |
| 07/13/2023 | 81.51 | 81.59 | 79.43 | 79.55 |
| 07/16/2023 | 79.47 | 80.5 | 78.19 | 78.38 |
| 07/17/2023 | 78.43 | 79.93 | 78.15 | 79.74 |
| 07/18/2023 | 79.72 | 80.84 | 79.1 | 79.44 |
| 07/19/2023 | 79.47 | 80.18 | 78.62 | 79.59 |
| 07/20/2023 | 79.6 | 81.16 | 79.5 | 80.61 |
| 07/23/2023 | 80.75 | 83.03 | 80.29 | 82.64 |
| 07/24/2023 | 82.64 | 83.63 | 82 | 82.95 |
| 07/25/2023 | 83.02 | 83.69 | 82.28 | 82.65 |
| 07/26/2023 | 82.74 | 84.23 | 82.64 | 83.44 |
| 07/27/2023 | 83.51 | 84.67 | 82.88 | 84.51 |
| 07/30/2023 | 84.5 | 85.68 | 83.91 | 85.31 |
| 07/31/2023 | 85.3 | 85.87 | 84.24 | 85.72 |
| 08/01/2023 | 85.82 | 86.18 | 82.72 | 83.4 |
| 08/02/2023 | 83.51 | 85.56 | 82.32 | 85.18 |
| 08/03/2023 | 85.29 | 86.79 | 85.01 | 85.95 |
| 08/06/2023 | 86.18 | 86.84 | 84.95 | 85.74 |
| 08/07/2023 | 85.85 | 86.47 | 83.22 | 85.91 |
| 08/08/2023 | 86.07 | 87.76 | 85.76 | 87.19 |
| 08/09/2023 | 87.37 | 88.28 | 86.01 | 86.16 |
| 08/10/2023 | 86.32 | 87.47 | 85.65 | 86.32 |
| 08/13/2023 | 86.53 | 86.77 | 85.22 | 85.82 |
| 08/14/2023 | 86.05 | 86.77 | 84.01 | 84.65 |
| 08/15/2023 | 84.87 | 85.92 | 82.91 | 83.09 |
| 08/16/2023 | 83.26 | 84.9 | 82.84 | 83.54 |
| 08/17/2023 | 83.7 | 85.07 | 83.08 | 84.56 |
| 08/20/2023 | 84.75 | 85.83 | 84.07 | 84.26 |
| 08/21/2023 | 84.41 | 84.64 | 83.62 | 83.68 |
| 08/22/2023 | 83.79 | 84.24 | 81.75 | 82.63 |
| 08/23/2023 | 82.79 | 83.61 | 81.69 | 82.78 |
| 08/24/2023 | 82.95 | 84.83 | 82.33 | 84.19 |
| 08/27/2023 | 84.39 | 85.05 | 83.6 | 83.81 |
| 08/28/2023 | 83.96 | 85.42 | 83.31 | 84.98 |
| 08/29/2023 | 84.54 | 86.02 | 84.54 | 85.28 |
| 08/30/2023 | 84.69 | 87.24 | 84.69 | 86.79 |
| 08/31/2023 | 85.45 | 89.4 | 85.45 | 88.85 |
| 09/03/2023 | 88.6 | 89.53 | 88.19 | 89.39 |
| 09/04/2023 | 86.75 | 91.55 | 86.75 | 89.9 |
| 09/05/2023 | 87 | 91.43 | 87 | 90.46 |
| 09/06/2023 | 90.7 | 91.2 | 89.32 | 89.6 |
| 09/07/2023 | 89.84 | 91.3 | 89.12 | 90.24 |
| 09/10/2023 | 90.53 | 91.59 | 89.91 | 90.36 |
| 09/11/2023 | 90.62 | 92.61 | 90.29 | 91.66 |
| 09/12/2023 | 91.94 | 93.02 | 91.31 | 91.83 |
| 09/13/2023 | 92.14 | 94.37 | 91.79 | 93.71 |
| 09/14/2023 | 94.01 | 94.75 | 92.27 | 93.74 |
| 09/17/2023 | 94.09 | 94.96 | 93.07 | 93.86 |
| 09/18/2023 | 94.33 | 95.92 | 93.35 | 93.68 |
| 09/19/2023 | 94.21 | 94.74 | 92.02 | 92.26 |
| 09/20/2023 | 92.78 | 94.54 | 91.4 | 92.38 |
| 09/21/2023 | 92.88 | 94.53 | 91.84 | 92.48 |
| 09/24/2023 | 93.05 | 93.86 | 91.34 | 92.07 |
| 09/25/2023 | 92.57 | 93.8 | 90.53 | 92.61 |
| 09/26/2023 | 93.13 | 95.88 | 92.71 | 94.29 |
| 09/27/2023 | 94.85 | 96.47 | 92.75 | 93.08 |
| 09/28/2023 | 93.65 | 95.07 | 91.91 | 92.03 |
| 10/01/2023 | 92.59 | 94.27 | 90.17 | 90.19 |
| 10/02/2023 | 90.78 | 92.44 | 89.36 | 90.73 |
| 10/03/2023 | 91.32 | 91.98 | 85.44 | 85.72 |
| 10/04/2023 | 86.28 | 87.22 | 83.5 | 83.92 |
| 10/05/2023 | 84.47 | 85.53 | 83.18 | 84.02 |
| 10/08/2023 | 85.59 | 89.55 | 85.59 | 87.55 |
| 10/09/2023 | 88.21 | 88.98 | 86.35 | 87.17 |
| 10/10/2023 | 87.76 | 88.64 | 84.76 | 85.26 |
| 10/11/2023 | 85.76 | 88.04 | 84.79 | 85.77 |
| 10/12/2023 | 86.38 | 91.41 | 85.74 | 90.19 |
| 10/15/2023 | 90.81 | 91.69 | 88.76 | 89.29 |
| 10/16/2023 | 89.94 | 91.13 | 88.1 | 90.01 |
| 10/17/2023 | 90.67 | 93.1 | 89.85 | 90.48 |
| 10/18/2023 | 91.1 | 93.7 | 88.9 | 92.26 |
| 10/19/2023 | 92.95 | 93.97 | 90.85 | 91.45 |
| 10/22/2023 | 91.87 | 92.54 | 88.8 | 89.51 |
| 10/23/2023 | 90.08 | 90.83 | 86.59 | 87.34 |
| 10/24/2023 | 87.92 | 90.46 | 85.91 | 89.13 |
| 10/25/2023 | 89.71 | 90.49 | 86.69 | 87.43 |
| 10/26/2023 | 88 | 90.41 | 86.97 | 88.92 |
| 10/29/2023 | 89.22 | 89.74 | 85.82 | 86.61 |
| 10/30/2023 | 87.19 | 88.21 | 84.79 | 85.37 |
| 10/31/2023 | 85.94 | 88.04 | 84.58 | 84.99 |
| 11/01/2023 | 85.5 | 87.84 | 84.63 | 86.78 |
| 11/02/2023 | 87.35 | 88.55 | 84.54 | 85.07 |
| 11/05/2023 | 85.64 | 87.15 | 85 | 85.17 |
| 11/06/2023 | 85.71 | 85.93 | 81.47 | 81.73 |
| 11/07/2023 | 82.13 | 82.52 | 79.21 | 79.88 |
| 11/08/2023 | 80.16 | 81.93 | 79.42 | 79.83 |
| 11/09/2023 | 80.04 | 82.5 | 79.79 | 81.52 |
| 11/12/2023 | 81.83 | 83.25 | 80.31 | 82.84 |
| 11/13/2023 | 82.76 | 84.39 | 81.94 | 82.4 |
| 11/14/2023 | 82.54 | 83.42 | 80.78 | 81.11 |
| 11/15/2023 | 80.99 | 81.49 | 76.64 | 77.57 |
| 11/16/2023 | 77.72 | 81.1 | 77.31 | 80.8 |
| 11/19/2023 | 80.58 | 83.16 | 80.43 | 82.12 |
| 11/20/2023 | 82.11 | 82.77 | 81.45 | 82.53 |
| 11/21/2023 | 82.53 | 82.86 | 78.44 | 81.76 |
| 11/22/2023 | 81.68 | 81.91 | 80.14 | 81.26 |
| 11/23/2023 | 81.39 | 82.3 | 80.11 | 80.34 |
| 11/26/2023 | 80.52 | 81.26 | 79.1 | 80.07 |
| 11/27/2023 | 80.11 | 82.2 | 79.72 | 81.57 |
| 11/28/2023 | 81.39 | 83.24 | 80.74 | 82.87 |
| 11/29/2023 | 82.73 | 84.82 | 80.04 | 80.16 |
| 11/30/2023 | 80.2 | 81.73 | 78.76 | 78.99 |
| 12/03/2023 | 79.35 | 79.97 | 77.51 | 78.22 |
| 12/04/2023 | 78.38 | 79.21 | 77.09 | 77.22 |
| 12/05/2023 | 77.21 | 77.76 | 74.03 | 74.3 |
| 12/06/2023 | 74.26 | 75.57 | 73.52 | 74.56 |
| 12/07/2023 | 74.43 | 76.47 | 74.13 | 75.95 |
| 12/10/2023 | 75.88 | 76.62 | 75 | 76.21 |
| 12/11/2023 | 76.25 | 76.78 | 72.82 | 73.46 |
| 12/12/2023 | 73.46 | 74.72 | 72.33 | 74.55 |
| 12/13/2023 | 74.61 | 77.44 | 74.41 | 76.84 |
| 12/14/2023 | 76.84 | 77.37 | 75.33 | 76.81 |
| 12/17/2023 | 76.94 | 79.61 | 75.79 | 78.22 |
| 12/18/2023 | 78.19 | 79.71 | 77.49 | 79.65 |
| 12/19/2023 | 79.65 | 80.65 | 79.1 | 79.16 |
| 12/20/2023 | 79.2 | 80.14 | 77.85 | 79.28 |
| 12/21/2023 | 79.34 | 80.22 | 78.69 | 79.01 |
| 12/25/2023 | 79.05 | 81.58 | 78.44 | 80.6 |
| 12/26/2023 | 80.62 | 81.12 | 79.32 | 79.33 |
| 12/27/2023 | 79.35 | 79.96 | 77.11 | 77.36 |
| 12/28/2023 | 77.41 | 78.06 | 76.78 | 77.11 |