XBRUSD
Petrol UK Spot Amerikan Doları
16:59:58
81.47 $
+0.90 (%+1.12)
Previous Close: 80.57·
Volatility: 2.35
Day Low₺79.88
Day High₺81.76
Market Data
Spot Rate
B:81.45
A:81.49
Week over week (WoW)
-8.06%
Month over month (MoM)
-14.12%
Year to date (YTD)
+33.80%
Year over year (YoY)
+8.29%
XBRUSD: Petrol UK Spot Amerikan Doları Historical Data
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 72.8188
CLOSE 72.5934
Low
LOW 50.41
High
HIGH 86.62
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 06/07/2018 | 77.38 | 77.44 | 76.02 | 76.28 |
| 06/10/2018 | 76.23 | 76.69 | 75.42 | 76.28 |
| 06/11/2018 | 76.37 | 76.92 | 75.35 | 75.35 |
| 06/12/2018 | 75.26 | 76.71 | 75.12 | 76.34 |
| 06/13/2018 | 76.41 | 76.72 | 75.56 | 75.75 |
| 06/14/2018 | 75.75 | 75.84 | 72.84 | 72.88 |
| 06/17/2018 | 72.87 | 75.17 | 72.22 | 75.06 |
| 06/18/2018 | 74.94 | 75.17 | 74.12 | 74.64 |
| 06/19/2018 | 74.86 | 75.44 | 73.81 | 73.88 |
| 06/20/2018 | 74.16 | 74.34 | 72.74 | 72.86 |
| 06/21/2018 | 73.08 | 75.56 | 73.08 | 75.55 |
| 06/24/2018 | 74.06 | 74.96 | 73.59 | 74.73 |
| 06/25/2018 | 74.66 | 76.53 | 73.95 | 76.43 |
| 06/26/2018 | 76.41 | 77.98 | 76.11 | 77.19 |
| 06/27/2018 | 77.25 | 78.15 | 77.05 | 77.44 |
| 06/28/2018 | 77.48 | 79.5 | 77.13 | 79.17 |
| 07/01/2018 | 78.4 | 78.88 | 77.11 | 77.33 |
| 07/02/2018 | 77.37 | 78.44 | 76.57 | 77.75 |
| 07/03/2018 | 77.74 | 78.12 | 77.53 | 77.96 |
| 07/04/2018 | 77.91 | 78.38 | 77.23 | 77.47 |
| 07/05/2018 | 77.53 | 77.56 | 76.28 | 77.06 |
| 07/08/2018 | 77 | 78.22 | 76.97 | 78.11 |
| 07/09/2018 | 78.19 | 79.39 | 78.04 | 78.91 |
| 07/10/2018 | 78.62 | 78.62 | 73.02 | 74.1 |
| 07/11/2018 | 73.86 | 75.06 | 72.7 | 74.45 |
| 07/12/2018 | 74.23 | 75.87 | 73.26 | 74.84 |
| 07/15/2018 | 75 | 75.3 | 71.53 | 71.97 |
| 07/16/2018 | 71.97 | 72.81 | 71.35 | 71.72 |
| 07/17/2018 | 71.81 | 73.33 | 71.3 | 73.09 |
| 07/18/2018 | 72.97 | 73.81 | 71.9 | 72.65 |
| 07/19/2018 | 72.76 | 73.51 | 72.37 | 73.06 |
| 07/22/2018 | 73.29 | 74.59 | 72.75 | 73.27 |
| 07/23/2018 | 73.31 | 74.34 | 72.98 | 74.01 |
| 07/24/2018 | 74.15 | 74.69 | 73.47 | 74.49 |
| 07/25/2018 | 74.98 | 75.3 | 74.32 | 74.96 |
| 07/26/2018 | 75.07 | 75.4 | 74.37 | 74.88 |
| 07/29/2018 | 74.86 | 75.81 | 74.66 | 75.51 |
| 07/30/2018 | 75.53 | 75.65 | 73.88 | 74.1 |
| 07/31/2018 | 74 | 74.11 | 72.22 | 72.66 |
| 08/01/2018 | 72.51 | 73.78 | 71.91 | 73.44 |
| 08/02/2018 | 73.42 | 73.8 | 72.56 | 73.41 |
| 08/05/2018 | 73.28 | 74.56 | 73.27 | 73.75 |
| 08/06/2018 | 73.73 | 75.03 | 73.69 | 74.62 |
| 08/07/2018 | 74.74 | 75 | 71.83 | 72.39 |
| 08/08/2018 | 72.37 | 73.02 | 72.03 | 72.1 |
| 08/09/2018 | 72.15 | 73.28 | 71.57 | 73.09 |
| 08/12/2018 | 73.04 | 73.24 | 71.2 | 72.97 |
| 08/13/2018 | 73.01 | 74.11 | 72.35 | 72.39 |
| 08/14/2018 | 72.42 | 72.65 | 70.53 | 70.97 |
| 08/15/2018 | 70.88 | 71.71 | 70.64 | 71.57 |
| 08/16/2018 | 71.6 | 72.68 | 71.46 | 71.97 |
| 08/19/2018 | 71.88 | 72.91 | 71.6 | 72.46 |
| 08/20/2018 | 72.47 | 73.19 | 72.31 | 73.03 |
| 08/21/2018 | 73 | 75.25 | 72.92 | 75.16 |
| 08/22/2018 | 75.06 | 75.14 | 74.54 | 75.09 |
| 08/23/2018 | 75.11 | 76.69 | 75.02 | 75.94 |
| 08/26/2018 | 76.02 | 76.63 | 75.69 | 76.6 |
| 08/27/2018 | 76.64 | 77.24 | 76.06 | 76.25 |
| 08/28/2018 | 76.43 | 77.75 | 76.01 | 77.68 |
| 08/29/2018 | 77.63 | 78.3 | 77.5 | 77.76 |
| 08/30/2018 | 77.73 | 78.19 | 77.22 | 77.71 |
| 09/02/2018 | 77.69 | 78.4 | 77.27 | 78.13 |
| 09/03/2018 | 78.05 | 79.64 | 77.41 | 77.73 |
| 09/04/2018 | 77.78 | 78.03 | 76.84 | 77.03 |
| 09/05/2018 | 76.87 | 77.63 | 75.54 | 76.47 |
| 09/06/2018 | 76.53 | 76.95 | 75.75 | 76.86 |
| 09/09/2018 | 77.05 | 77.76 | 76.75 | 77.17 |
| 09/10/2018 | 77.16 | 79.28 | 77.15 | 79.14 |
| 09/11/2018 | 79.07 | 79.85 | 78.5 | 79.49 |
| 09/12/2018 | 79.4 | 79.42 | 77.63 | 78.13 |
| 09/13/2018 | 78.19 | 78.62 | 77.12 | 77.81 |
| 09/16/2018 | 77.68 | 78.56 | 77.41 | 77.6 |
| 09/17/2018 | 77.39 | 79.33 | 77.15 | 78.5 |
| 09/18/2018 | 78.55 | 79.1 | 78.09 | 79.01 |
| 09/19/2018 | 79.04 | 79.4 | 78.13 | 78.21 |
| 09/20/2018 | 78.22 | 79.62 | 77.75 | 78.2 |
| 09/23/2018 | 79.35 | 80.83 | 79.1 | 80.77 |
| 09/24/2018 | 80.65 | 81.81 | 80.48 | 80.91 |
| 09/25/2018 | 80.88 | 81.54 | 80.5 | 81.14 |
| 09/26/2018 | 81.2 | 81.85 | 80.81 | 81.34 |
| 09/27/2018 | 81.38 | 83.32 | 81.24 | 82.81 |
| 09/30/2018 | 82.96 | 85.35 | 82.47 | 84.91 |
| 10/01/2018 | 84.88 | 85.27 | 84.23 | 84.61 |
| 10/02/2018 | 84.67 | 86.62 | 83.91 | 85.87 |
| 10/03/2018 | 85.81 | 86.28 | 84.03 | 84.73 |
| 10/04/2018 | 84.8 | 84.98 | 83.81 | 83.91 |
| 10/07/2018 | 83.33 | 83.85 | 82.53 | 83.67 |
| 10/08/2018 | 83.83 | 85.22 | 83.58 | 84.65 |
| 10/09/2018 | 84.71 | 84.94 | 82.11 | 82.26 |
| 10/10/2018 | 82.35 | 82.41 | 79.61 | 80.08 |
| 10/11/2018 | 80.06 | 81.25 | 79.04 | 80.28 |
| 10/14/2018 | 81.55 | 81.62 | 79.65 | 80.59 |
| 10/15/2018 | 80.71 | 81.51 | 79.62 | 81.4 |
| 10/16/2018 | 81.48 | 81.58 | 79 | 80 |
| 10/17/2018 | 79.87 | 80 | 78.38 | 78.91 |
| 10/18/2018 | 78.97 | 80.41 | 78.79 | 79.59 |
| 10/21/2018 | 79.43 | 79.95 | 78.65 | 79.78 |
| 10/22/2018 | 79.75 | 79.76 | 75.71 | 75.96 |
| 10/23/2018 | 76.03 | 77.44 | 75.18 | 75.67 |
| 10/24/2018 | 75.62 | 77.09 | 75.41 | 76.57 |
| 10/25/2018 | 76.52 | 77.94 | 75.81 | 77.69 |
| 10/28/2018 | 77.75 | 78 | 76.59 | 76.86 |
| 10/29/2018 | 76.78 | 77.34 | 75.28 | 76.27 |
| 10/30/2018 | 76.31 | 77.11 | 74.59 | 74.63 |
| 10/31/2018 | 74.69 | 74.97 | 72.59 | 72.78 |
| 11/01/2018 | 72.75 | 73.5 | 72.19 | 72.58 |
| 11/04/2018 | 72.65 | 74.1 | 72.27 | 72.66 |
| 11/05/2018 | 72.9 | 73.28 | 71.2 | 71.69 |
| 11/06/2018 | 71.78 | 73.56 | 71.38 | 72.03 |
| 11/07/2018 | 72.19 | 73.09 | 70.67 | 71.02 |
| 11/08/2018 | 70.92 | 71.08 | 69.27 | 69.73 |
| 11/11/2018 | 71.12 | 71.94 | 69.03 | 69.22 |
| 11/12/2018 | 69.44 | 69.84 | 64.84 | 65.37 |
| 11/13/2018 | 65.75 | 67.82 | 65.22 | 66.11 |
| 11/14/2018 | 66.33 | 67.53 | 65.97 | 66.84 |
| 11/15/2018 | 67.02 | 68.52 | 66.31 | 67.16 |
| 11/18/2018 | 67.45 | 67.81 | 65.49 | 67.13 |
| 11/19/2018 | 66.98 | 67.08 | 62 | 62.62 |
| 11/20/2018 | 62.84 | 64.75 | 62.84 | 63.77 |
| 11/21/2018 | 63.86 | 64.05 | 62.57 | 63.1 |
| 11/22/2018 | 62.84 | 63.04 | 58.68 | 59.08 |
| 11/25/2018 | 59.57 | 61.21 | 59.14 | 60.64 |
| 11/26/2018 | 60.47 | 61.5 | 59.11 | 61 |
| 11/27/2018 | 60.75 | 61.42 | 58.89 | 59.08 |
| 11/28/2018 | 59.66 | 60.73 | 57.84 | 59.72 |
| 11/29/2018 | 59.93 | 60.43 | 58.08 | 59.16 |
| 12/02/2018 | 61.12 | 62.61 | 60.62 | 61.86 |
| 12/03/2018 | 61.73 | 63.62 | 61.31 | 61.42 |
| 12/04/2018 | 61.58 | 63.33 | 60.86 | 61.67 |
| 12/05/2018 | 61.5 | 62.04 | 58.53 | 60.37 |
| 12/06/2018 | 59.98 | 63.79 | 59.23 | 61.39 |
| 12/09/2018 | 62.06 | 62.42 | 59.69 | 59.95 |
| 12/10/2018 | 60.19 | 61.18 | 59.66 | 60.59 |
| 12/11/2018 | 60.91 | 61.5 | 60.06 | 60.3 |
| 12/12/2018 | 60.47 | 62.09 | 59.44 | 61.75 |
| 12/13/2018 | 61.48 | 61.63 | 60.01 | 60.39 |
| 12/16/2018 | 60.52 | 61.22 | 58.7 | 58.78 |
| 12/17/2018 | 59.24 | 59.25 | 55.88 | 55.98 |
| 12/18/2018 | 56.66 | 58.09 | 56.1 | 56.69 |
| 12/19/2018 | 56.87 | 56.91 | 54.56 | 54.98 |
| 12/20/2018 | 55.38 | 55.56 | 53.06 | 53.75 |
| 12/23/2018 | 53.86 | 54.89 | 50.72 | 50.8 |
| 12/25/2018 | 50.61 | 55.58 | 50.41 | 55.28 |
| 12/26/2018 | 54.78 | 54.95 | 52.54 | 53.59 |
| 12/27/2018 | 54.05 | 54.45 | 52.05 | 53.09 |
| 12/30/2018 | 53.53 | 54.86 | 52.7 | 53.65 |