PLATINUM:CFD
Platin Vadeli
15:34:02
1666.3 $
-41.00 (%-2.40)
Previous Close: 1707.3
Day Low₺1646.45
Day High₺1705.8
Market Data
Spot Rate
B:1666.8
A:1667.6
Week over week (WoW)
-2.68%
Month over month (MoM)
-13.64%
Year to date (YTD)
-18.96%
Year over year (YoY)
+26.20%
PLATINUM:CFD: Platin Vadeli Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 867.4858
CLOSE 867.9146
Low
LOW 780.9
High
HIGH 1,000.8
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 801.15 | 805.6 | 788.1 | 800 |
| 01/02/2019 | 798.85 | 803.5 | 795.35 | 803 |
| 01/03/2019 | 802.7 | 828.5 | 800.2 | 826.7 |
| 01/04/2019 | 802.7 | 828.5 | 800.2 | 826.7 |
| 01/06/2019 | 827.3 | 836.5 | 823.4 | 826.8 |
| 01/07/2019 | 826.7 | 830.5 | 818.9 | 823.6 |
| 01/08/2019 | 822.9 | 829.3 | 822.7 | 829 |
| 01/09/2019 | 829.2 | 833.1 | 823 | 823.6 |
| 01/10/2019 | 823.9 | 829 | 813.5 | 814.5 |
| 01/11/2019 | 823.9 | 829 | 813.5 | 813.8 |
| 01/13/2019 | 814.4 | 816.7 | 801.8 | 804.45 |
| 01/14/2019 | 805 | 809.75 | 798.75 | 802.35 |
| 01/15/2019 | 802.05 | 810 | 800.3 | 809.8 |
| 01/16/2019 | 809.25 | 816 | 803.65 | 813.7 |
| 01/17/2019 | 812.85 | 818.1 | 797.75 | 800.3 |
| 01/18/2019 | 812.85 | 818.1 | 797.75 | 800.3 |
| 01/20/2019 | 798.7 | 803.9 | 796.4 | 798.6 |
| 01/21/2019 | 798.55 | 800.9 | 788.85 | 792.2 |
| 01/22/2019 | 792.95 | 798.2 | 791 | 796.6 |
| 01/23/2019 | 796.55 | 807.1 | 792.05 | 804.7 |
| 01/24/2019 | 805.5 | 822 | 803.85 | 819.7 |
| 01/25/2019 | 805.5 | 822 | 803.85 | 820.65 |
| 01/27/2019 | 820.2 | 822.2 | 811 | 814.75 |
| 01/28/2019 | 814.25 | 821.5 | 813.3 | 816.7 |
| 01/29/2019 | 816.35 | 823.8 | 814.6 | 819.15 |
| 01/30/2019 | 819.2 | 828.15 | 818.15 | 823.05 |
| 01/31/2019 | 824.05 | 834.95 | 820.2 | 827.15 |
| 02/01/2019 | 824.05 | 834.95 | 820.2 | 825.9 |
| 02/03/2019 | 825.6 | 828.2 | 816.4 | 822.65 |
| 02/04/2019 | 822.75 | 827.35 | 819 | 821.5 |
| 02/05/2019 | 820.6 | 824.8 | 807.3 | 808.4 |
| 02/06/2019 | 807.9 | 810 | 796.8 | 800.2 |
| 02/07/2019 | 800.15 | 803 | 796 | 802.5 |
| 02/08/2019 | 800.15 | 803 | 796 | 802.2 |
| 02/10/2019 | 804 | 804.1 | 786 | 788.6 |
| 02/11/2019 | 788.1 | 794.65 | 785.55 | 794.35 |
| 02/12/2019 | 792.9 | 796.35 | 787.55 | 787.55 |
| 02/13/2019 | 787.8 | 791.3 | 780.9 | 788.8 |
| 02/14/2019 | 789.05 | 809.55 | 785.1 | 808.3 |
| 02/15/2019 | 789.05 | 809.55 | 785.1 | 808.55 |
| 02/17/2019 | 809.2 | 811.1 | 804 | 808 |
| 02/18/2019 | 808 | 824.1 | 807.9 | 821.85 |
| 02/19/2019 | 821.6 | 836.1 | 820.05 | 830.1 |
| 02/20/2019 | 829.35 | 832.9 | 820.8 | 825.6 |
| 02/21/2019 | 825.1 | 847.45 | 825.1 | 845.7 |
| 02/22/2019 | 825.1 | 847.45 | 825.1 | 845.45 |
| 02/24/2019 | 846.65 | 858.8 | 845.35 | 855.8 |
| 02/25/2019 | 855.9 | 863.15 | 849.25 | 862.45 |
| 02/26/2019 | 863.5 | 876.8 | 861.6 | 871.25 |
| 02/27/2019 | 871.75 | 879.8 | 865.35 | 873 |
| 02/28/2019 | 872.8 | 877.1 | 859.4 | 859.8 |
| 03/01/2019 | 872.8 | 877.1 | 859.4 | 862.2 |
| 03/03/2019 | 862.6 | 866.05 | 837.2 | 838.1 |
| 03/04/2019 | 838.5 | 843.1 | 835.05 | 839.55 |
| 03/05/2019 | 838.9 | 839.9 | 826.5 | 828.75 |
| 03/06/2019 | 828.7 | 830 | 814.5 | 815.65 |
| 03/07/2019 | 815.75 | 822.5 | 812.65 | 820.25 |
| 03/08/2019 | 815.75 | 822.5 | 812.65 | 818.85 |
| 03/10/2019 | 816 | 819.4 | 809.6 | 819 |
| 03/11/2019 | 818.85 | 837.9 | 818.8 | 835.95 |
| 03/12/2019 | 835.8 | 849.4 | 832.7 | 844.1 |
| 03/13/2019 | 844 | 845.2 | 824.1 | 824.95 |
| 03/14/2019 | 825.15 | 836.8 | 824.3 | 831.8 |
| 03/17/2019 | 830.6 | 839.7 | 823.65 | 836.4 |
| 03/18/2019 | 836.3 | 856.25 | 834.65 | 852.9 |
| 03/19/2019 | 852.9 | 868.1 | 850.45 | 862.9 |
| 03/20/2019 | 863.1 | 876.7 | 858 | 862.3 |
| 03/21/2019 | 862.3 | 867.65 | 846.75 | 847.95 |
| 03/24/2019 | 853.8 | 866.15 | 846.6 | 864.45 |
| 03/25/2019 | 864.4 | 868.25 | 855.4 | 864.75 |
| 03/26/2019 | 864.9 | 876.4 | 858.85 | 859.1 |
| 03/27/2019 | 859.1 | 870.65 | 839.05 | 844.5 |
| 03/28/2019 | 844.4 | 861.7 | 844.1 | 853.4 |
| 03/31/2019 | 854.65 | 862.3 | 847.8 | 854.9 |
| 04/01/2019 | 854.8 | 859.3 | 849.35 | 855.4 |
| 04/02/2019 | 855.45 | 875.2 | 855 | 873.7 |
| 04/03/2019 | 873.85 | 904.8 | 873.65 | 903.5 |
| 04/04/2019 | 903.7 | 913.4 | 890.35 | 905.65 |
| 04/07/2019 | 905.2 | 920.4 | 905.2 | 913.6 |
| 04/08/2019 | 913.6 | 915.1 | 895.35 | 896.35 |
| 04/09/2019 | 896.4 | 912.75 | 890.55 | 907.25 |
| 04/10/2019 | 907 | 914.8 | 893.3 | 897.7 |
| 04/11/2019 | 897.7 | 907.8 | 895.35 | 895.35 |
| 04/14/2019 | 896.1 | 898.1 | 883 | 891.85 |
| 04/15/2019 | 892 | 896.65 | 881.2 | 885.5 |
| 04/16/2019 | 885.7 | 895.15 | 882.25 | 893.2 |
| 04/17/2019 | 893 | 907.85 | 885.95 | 907.4 |
| 04/18/2019 | 907 | 907 | 907 | 907 |
| 04/21/2019 | 906.25 | 918 | 897.75 | 902.7 |
| 04/22/2019 | 902.7 | 906.55 | 885.4 | 892.9 |
| 04/23/2019 | 893.1 | 897.75 | 886.65 | 888.2 |
| 04/24/2019 | 887.55 | 892.6 | 881.15 | 890.8 |
| 04/25/2019 | 890.8 | 904.2 | 887.25 | 902.8 |
| 04/28/2019 | 903.95 | 905.3 | 891.8 | 899.8 |
| 04/29/2019 | 899.55 | 904.55 | 888.65 | 891.7 |
| 04/30/2019 | 891.9 | 892.4 | 867.8 | 870.3 |
| 05/01/2019 | 869.9 | 873.3 | 852.7 | 854.05 |
| 05/02/2019 | 854.05 | 875.7 | 847.25 | 874.7 |
| 05/05/2019 | 873.9 | 881.7 | 859.4 | 878.15 |
| 05/06/2019 | 878.2 | 887.45 | 870.05 | 873 |
| 05/07/2019 | 873.3 | 878.95 | 863 | 864.1 |
| 05/08/2019 | 863.9 | 866 | 850.15 | 850.8 |
| 05/09/2019 | 851.2 | 869.1 | 849.5 | 867.75 |
| 05/12/2019 | 867.2 | 867.6 | 851.4 | 855.05 |
| 05/13/2019 | 855.2 | 867.9 | 855 | 857.5 |
| 05/14/2019 | 858.1 | 860.85 | 844.1 | 848.6 |
| 05/15/2019 | 848.75 | 852.05 | 833.1 | 835.35 |
| 05/16/2019 | 835.25 | 836.1 | 818.25 | 819.55 |
| 05/19/2019 | 818.4 | 827.4 | 811.5 | 815.05 |
| 05/20/2019 | 815.15 | 820.45 | 807.2 | 816.9 |
| 05/21/2019 | 817.25 | 818.5 | 804 | 804.7 |
| 05/22/2019 | 804.85 | 804.95 | 796.7 | 799.75 |
| 05/23/2019 | 799.7 | 809.2 | 798.8 | 805.5 |
| 05/26/2019 | 806.15 | 811.95 | 802.35 | 809.8 |
| 05/27/2019 | 809.8 | 817.7 | 796.3 | 799.35 |
| 05/28/2019 | 799.35 | 800.9 | 790.8 | 793 |
| 05/29/2019 | 793.25 | 798.3 | 788.4 | 795.35 |
| 05/30/2019 | 795.35 | 796.6 | 789.65 | 792.8 |
| 06/02/2019 | 793.25 | 824.15 | 792.8 | 821.9 |
| 06/03/2019 | 821.9 | 825.4 | 816.1 | 820.45 |
| 06/04/2019 | 820.35 | 833.2 | 802.25 | 803.9 |
| 06/05/2019 | 803.95 | 808.35 | 798.8 | 804.05 |
| 06/06/2019 | 804.15 | 811.7 | 800.1 | 806.15 |
| 06/09/2019 | 807 | 810.7 | 796.9 | 805.6 |
| 06/10/2019 | 805.8 | 815.8 | 800.7 | 814.45 |
| 06/11/2019 | 814.25 | 819.95 | 808.45 | 810.4 |
| 06/12/2019 | 810.3 | 814.8 | 805.55 | 811.4 |
| 06/13/2019 | 811.75 | 818.75 | 801.95 | 803.6 |
| 06/16/2019 | 804.05 | 805.7 | 791.3 | 794.25 |
| 06/17/2019 | 794.35 | 805.2 | 790.25 | 803.5 |
| 06/18/2019 | 803.55 | 812.6 | 797.25 | 811.55 |
| 06/19/2019 | 811.75 | 823.85 | 805.1 | 806.75 |
| 06/20/2019 | 806.7 | 814.5 | 798.5 | 809.45 |
| 06/23/2019 | 814.4 | 820.6 | 812.05 | 818.7 |
| 06/24/2019 | 818.8 | 824.7 | 811.3 | 813.85 |
| 06/25/2019 | 814.1 | 824.15 | 808.35 | 820.4 |
| 06/26/2019 | 820.45 | 821.95 | 811.8 | 818.3 |
| 06/27/2019 | 818 | 844.9 | 817.5 | 839.6 |
| 06/30/2019 | 838.05 | 851.6 | 833.7 | 836.4 |
| 07/01/2019 | 836.3 | 843.25 | 828.35 | 833.7 |
| 07/02/2019 | 833.85 | 847.85 | 832.2 | 843 |
| 07/03/2019 | 842.8 | 845.35 | 837.05 | 839 |
| 07/04/2019 | 839 | 842.7 | 808.35 | 813.8 |
| 07/07/2019 | 815.15 | 823.8 | 811.15 | 819.95 |
| 07/08/2019 | 819.85 | 820.15 | 809.35 | 814.75 |
| 07/09/2019 | 814.85 | 832.65 | 811.35 | 830.35 |
| 07/10/2019 | 830.25 | 836.05 | 825.7 | 827.15 |
| 07/11/2019 | 827.15 | 835 | 820.65 | 834.25 |
| 07/14/2019 | 834.85 | 850.6 | 832.4 | 846.2 |
| 07/15/2019 | 846.2 | 855.3 | 840.65 | 843.7 |
| 07/16/2019 | 843.85 | 854.55 | 838.2 | 848.8 |
| 07/17/2019 | 848.6 | 857.85 | 847.1 | 856.9 |
| 07/18/2019 | 856.9 | 865.4 | 849.35 | 849.45 |
| 07/21/2019 | 851.15 | 857 | 848.6 | 852.25 |
| 07/22/2019 | 852.3 | 862.85 | 847.4 | 860.3 |
| 07/23/2019 | 860.1 | 882.3 | 858.85 | 881.75 |
| 07/24/2019 | 881.75 | 889.6 | 870.1 | 871.05 |
| 07/25/2019 | 871.05 | 874.25 | 863.55 | 868.6 |
| 07/28/2019 | 868.9 | 886.7 | 868.25 | 884.8 |
| 07/29/2019 | 884.85 | 886.5 | 871.75 | 875.65 |
| 07/30/2019 | 875.6 | 883 | 866.1 | 868.45 |
| 07/31/2019 | 868.35 | 870.1 | 845.7 | 856.5 |
| 08/01/2019 | 856.5 | 861.7 | 845.3 | 848.2 |
| 08/04/2019 | 850.1 | 863.4 | 845.7 | 858.7 |
| 08/05/2019 | 858.6 | 862.55 | 847.2 | 855.8 |
| 08/06/2019 | 855.75 | 873.4 | 849.6 | 867.5 |
| 08/07/2019 | 867.95 | 873.2 | 854.75 | 868.5 |
| 08/08/2019 | 868.7 | 871.85 | 861.4 | 864.35 |
| 08/11/2019 | 864 | 865.9 | 856.45 | 860.6 |
| 08/12/2019 | 860.65 | 870.1 | 839.95 | 857.9 |
| 08/13/2019 | 857.95 | 858.45 | 846.1 | 847.65 |
| 08/14/2019 | 847.6 | 850.5 | 835.85 | 842.8 |
| 08/15/2019 | 842.85 | 853.25 | 835.25 | 851.4 |
| 08/18/2019 | 852.7 | 860.8 | 845.4 | 854.35 |
| 08/19/2019 | 854.45 | 858.5 | 847.15 | 851.7 |
| 08/20/2019 | 851.6 | 859.05 | 842.6 | 855.1 |
| 08/21/2019 | 855.3 | 863.4 | 848.15 | 860.4 |
| 08/22/2019 | 860.2 | 872.15 | 852.5 | 860.25 |
| 08/25/2019 | 860.85 | 869.3 | 855.3 | 858.6 |
| 08/26/2019 | 858.7 | 871.7 | 857.6 | 868.8 |
| 08/27/2019 | 868.35 | 911.85 | 867.8 | 905.2 |
| 08/28/2019 | 905.4 | 938.9 | 897.75 | 919.7 |
| 08/29/2019 | 919.65 | 944.15 | 915.95 | 936.6 |
| 09/01/2019 | 937.65 | 942.3 | 928.1 | 933.5 |
| 09/02/2019 | 933.5 | 963.9 | 930.05 | 961.55 |
| 09/03/2019 | 961.5 | 994.2 | 959.3 | 989.1 |
| 09/04/2019 | 989 | 1,000.8 | 946.85 | 962.5 |
| 09/05/2019 | 962.5 | 967.4 | 929.65 | 953.3 |
| 09/08/2019 | 953.5 | 964.65 | 945.4 | 949.15 |
| 09/09/2019 | 949.1 | 950 | 930.95 | 933.1 |
| 09/10/2019 | 932.8 | 948.3 | 932.4 | 946.45 |
| 09/11/2019 | 946.3 | 962.95 | 944.65 | 953.55 |
| 09/12/2019 | 952.95 | 966.7 | 948.5 | 950.65 |
| 09/15/2019 | 959.2 | 962.15 | 929.05 | 938.85 |
| 09/16/2019 | 939 | 946.7 | 930.9 | 942.45 |
| 09/17/2019 | 942.55 | 944.9 | 922.6 | 932.4 |
| 09/18/2019 | 932.3 | 943.9 | 924.1 | 938.85 |
| 09/19/2019 | 939.15 | 950.2 | 937.65 | 947.3 |
| 09/22/2019 | 944.1 | 963.65 | 944.1 | 959.65 |
| 09/23/2019 | 959.5 | 963.85 | 948.75 | 954.1 |
| 09/24/2019 | 954.1 | 958.95 | 923.75 | 926.8 |
| 09/25/2019 | 926.8 | 937.75 | 926.1 | 934.5 |
| 09/26/2019 | 934.5 | 937.1 | 919.55 | 929.6 |
| 09/29/2019 | 936.5 | 940.75 | 880.3 | 888.4 |
| 09/30/2019 | 888.4 | 893.8 | 879.4 | 882.4 |
| 10/01/2019 | 882.55 | 897.9 | 875.55 | 892.9 |
| 10/02/2019 | 892.7 | 903.9 | 890.7 | 894.1 |
| 10/03/2019 | 894 | 895.4 | 876.85 | 885.45 |
| 10/06/2019 | 887.3 | 893.8 | 879.4 | 883.1 |
| 10/07/2019 | 883.1 | 897.7 | 881.5 | 894.8 |
| 10/08/2019 | 894.7 | 901.6 | 887.6 | 897.25 |
| 10/09/2019 | 897.5 | 908.7 | 887.7 | 903.95 |
| 10/10/2019 | 904.3 | 911.4 | 889 | 901 |
| 10/13/2019 | 899.6 | 906.05 | 894.5 | 898.3 |
| 10/14/2019 | 898.65 | 906.9 | 887.25 | 889.65 |
| 10/15/2019 | 889.6 | 894.9 | 880.1 | 890.55 |
| 10/16/2019 | 890.4 | 894.2 | 884.5 | 891.7 |
| 10/17/2019 | 891.5 | 898.3 | 886.9 | 896.5 |
| 10/20/2019 | 896.8 | 902.75 | 888.7 | 892.4 |
| 10/21/2019 | 892.3 | 896.4 | 888.2 | 895.3 |
| 10/22/2019 | 895.1 | 923.9 | 894 | 920.75 |
| 10/23/2019 | 921 | 936.8 | 920.45 | 927.2 |
| 10/24/2019 | 927.3 | 943.75 | 926.4 | 930.55 |
| 10/27/2019 | 930.7 | 938.35 | 917.4 | 922.85 |
| 10/28/2019 | 923 | 926.2 | 912.75 | 924.7 |
| 10/29/2019 | 924.7 | 931.85 | 918.4 | 929.75 |
| 10/30/2019 | 929.9 | 943.4 | 926.55 | 936.7 |
| 10/31/2019 | 937 | 959.45 | 933.45 | 954.65 |
| 11/03/2019 | 955.05 | 959.9 | 936.2 | 940.25 |
| 11/04/2019 | 940.3 | 943.5 | 928.5 | 933.45 |
| 11/05/2019 | 932.9 | 936.8 | 926.2 | 933.8 |
| 11/06/2019 | 932.9 | 938.05 | 907.2 | 912.7 |
| 11/07/2019 | 913.1 | 914.3 | 889.8 | 890.6 |
| 11/08/2019 | 913.1 | 914.3 | 889.6 | 889.7 |
| 11/10/2019 | 890.15 | 894.9 | 875.8 | 877.9 |
| 11/11/2019 | 877.4 | 883 | 867.85 | 872 |
| 11/12/2019 | 871.6 | 879.6 | 869.65 | 875.75 |
| 11/13/2019 | 877.4 | 886.9 | 872.3 | 883.3 |
| 11/14/2019 | 883.4 | 898.7 | 877.1 | 892 |
| 11/15/2019 | 883.4 | 898.7 | 877.1 | 892.4 |
| 11/17/2019 | 892.55 | 901.9 | 881.15 | 897.2 |
| 11/18/2019 | 896.7 | 914.3 | 895.85 | 913.7 |
| 11/19/2019 | 913.4 | 922 | 908.8 | 921.75 |
| 11/20/2019 | 920.15 | 929.7 | 912.4 | 917.9 |
| 11/21/2019 | 918.1 | 919.3 | 888.4 | 894.05 |
| 11/22/2019 | 918.1 | 919.3 | 888.4 | 893.75 |
| 11/24/2019 | 893.4 | 903 | 891.75 | 899.4 |
| 11/25/2019 | 899.9 | 918.85 | 896.4 | 911.6 |
| 11/26/2019 | 911 | 911.5 | 891.3 | 897.4 |
| 11/27/2019 | 897.3 | 899.6 | 891 | 895.15 |
| 11/28/2019 | 895 | 904.2 | 892.5 | 898.1 |
| 12/01/2019 | 897.3 | 906.25 | 892.8 | 900.2 |
| 12/02/2019 | 900.6 | 913.95 | 897.55 | 912.1 |
| 12/03/2019 | 911.9 | 918.35 | 897.2 | 897.95 |
| 12/04/2019 | 897.55 | 903.8 | 886.5 | 899.35 |
| 12/05/2019 | 899.65 | 903.55 | 892.85 | 898.05 |
| 12/06/2019 | 899.65 | 903.55 | 892.85 | 897.9 |
| 12/08/2019 | 898.85 | 902.6 | 890.05 | 896.6 |
| 12/09/2019 | 896.65 | 926.6 | 895.8 | 924.95 |
| 12/10/2019 | 924.1 | 947.4 | 915.9 | 943.5 |
| 12/11/2019 | 942.65 | 951.4 | 937.3 | 948.5 |
| 12/12/2019 | 947.05 | 950.2 | 925 | 929.35 |
| 12/13/2019 | 947.05 | 950.2 | 925 | 930.6 |
| 12/15/2019 | 929.4 | 938.2 | 928.05 | 931.3 |
| 12/16/2019 | 931.65 | 936.8 | 921.3 | 929.9 |
| 12/17/2019 | 930.1 | 938.3 | 925.4 | 937.2 |
| 12/18/2019 | 937.75 | 941.3 | 928.25 | 936.45 |
| 12/19/2019 | 936.1 | 939.85 | 911.65 | 912 |
| 12/20/2019 | 936.1 | 939.85 | 910.8 | 912.15 |
| 12/22/2019 | 913.85 | 941.2 | 912.25 | 937.4 |
| 12/23/2019 | 937.3 | 948.15 | 929.55 | 945.6 |
| 12/24/2019 | 945.6 | 945.6 | 945.6 | 945.6 |
| 12/25/2019 | 945.25 | 963.5 | 941.25 | 952.65 |
| 12/26/2019 | 948.6 | 956.4 | 943.95 | 945.2 |
| 12/27/2019 | 948.6 | 956.4 | 943.95 | 947.35 |
| 12/29/2019 | 953.15 | 967.9 | 951.9 | 963.2 |
| 12/30/2019 | 964 | 990.5 | 963.4 | 971.6 |
| 12/31/2019 | 964 | 990.5 | 963.4 | 971.9 |