COFFEE:CFD
Londra Robusta Kahve Vadeli
19:29:59
3587 $
+13.00 (%+0.36)
Önceki Kapanış: 3574
Düşük₺3560
Yüksek₺3634
Piyasa Verileri
Spot Piyasa
A:3620
S:3626
Önceki haftaya göre (WoW)
+3.91%
Önceki aya göre (MoM)
+7.17%
Yılbaşından bugüne (YTD)
-7.36%
Önceki yıla göre (YoY)
-6.25%
COFFEE:CFD: Londra Robusta Kahve Vadeli Arşiv
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4.611,052
KAPANIŞ 4.573,042
En Düşük
DÜŞÜK 3.144
En Yüksek
YÜKSEK 5.852
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 4.884 | 5.099 | 4.884 | 5.025 |
| 02.01.2025 | 5.029,5 | 5.076 | 4.953 | 4.985 |
| 05.01.2025 | 4.971 | 5.063 | 4.954 | 4.986 |
| 06.01.2025 | 5.000 | 5.041 | 4.972 | 5.026 |
| 07.01.2025 | 5.017 | 5.036 | 4.924 | 4.966 |
| 09.01.2025 | 4.992 | 5.017 | 4.952 | 4.956 |
| 12.01.2025 | 4.958 | 4.993 | 4.891 | 4.894 |
| 13.01.2025 | 4.903 | 4.910 | 4.854 | 4.863 |
| 14.01.2025 | 4.865,5 | 4.947 | 4.843 | 4.912 |
| 15.01.2025 | 4.919 | 4.981 | 4.884 | 4.889 |
| 16.01.2025 | 4.901 | 5.082 | 4.901 | 4.999 |
| 20.01.2025 | 5.122,5 | 5.335 | 5.120 | 5.260 |
| 21.01.2025 | 5.262 | 5.468 | 5.261,5 | 5.431 |
| 22.01.2025 | 5.444 | 5.545 | 5.379 | 5.483 |
| 23.01.2025 | 5.494 | 5.601 | 5.426 | 5.551 |
| 26.01.2025 | 5.511,5 | 5.601 | 5.427 | 5.487 |
| 27.01.2025 | 5.502 | 5.569 | 5.393 | 5.548 |
| 28.01.2025 | 5.581 | 5.618 | 5.528 | 5.617 |
| 29.01.2025 | 5.609,5 | 5.749 | 5.602 | 5.747 |
| 30.01.2025 | 5.771 | 5.852 | 5.632 | 5.732 |
| 02.02.2025 | 5.680 | 5.685 | 5.493 | 5.545 |
| 03.02.2025 | 5.524,5 | 5.647 | 5.499,5 | 5.547 |
| 04.02.2025 | 5.553 | 5.679 | 5.529 | 5.636 |
| 05.02.2025 | 5.683 | 5.707 | 5.630 | 5.631 |
| 06.02.2025 | 5.580,5 | 5.652 | 5.549 | 5.569 |
| 09.02.2025 | 5.595 | 5.727 | 5.585 | 5.691 |
| 10.02.2025 | 5.703 | 5.733 | 5.623 | 5.664 |
| 11.02.2025 | 5.657 | 5.843 | 5.633 | 5.826 |
| 12.02.2025 | 5.785 | 5.846 | 5.754 | 5.786 |
| 13.02.2025 | 5.774,5 | 5.838 | 5.690 | 5.710 |
| 17.02.2025 | 5.679,5 | 5.727 | 5.538 | 5.708 |
| 18.02.2025 | 5.758 | 5.816 | 5.718 | 5.728 |
| 19.02.2025 | 5.735 | 5.737 | 5.650 | 5.663 |
| 20.02.2025 | 5.674 | 5.732 | 5.627 | 5.718 |
| 23.02.2025 | 5.704 | 5.707,5 | 5.532 | 5.548 |
| 24.02.2025 | 5.590 | 5.606 | 5.338 | 5.396 |
| 25.02.2025 | 5.372 | 5.434 | 5.276 | 5.406 |
| 26.02.2025 | 5.378,5 | 5.468 | 5.351 | 5.383 |
| 27.02.2025 | 5.353 | 5.423 | 5.286 | 5.357 |
| 02.03.2025 | 5.355 | 5.546 | 5.336 | 5.472 |
| 03.03.2025 | 5.465 | 5.649 | 5.439 | 5.627 |
| 04.03.2025 | 5.629 | 5.734 | 5.605 | 5.641 |
| 05.03.2025 | 5.604 | 5.626 | 5.375 | 5.421 |
| 06.03.2025 | 5.448 | 5.477 | 5.293 | 5.338 |
| 09.03.2025 | 5.388 | 5.475 | 5.323 | 5.390 |
| 10.03.2025 | 5.398 | 5.587 | 5.377 | 5.544 |
| 11.03.2025 | 5.556 | 5.576 | 5.461 | 5.507 |
| 12.03.2025 | 5.514 | 5.585 | 5.448 | 5.519,5 |
| 13.03.2025 | 5.521 | 5.521 | 5.392 | 5.403 |
| 16.03.2025 | 5.439,5 | 5.507 | 5.378 | 5.476 |
| 17.03.2025 | 5.474 | 5.521 | 5.427 | 5.468,5 |
| 18.03.2025 | 5.479 | 5.543 | 5.388 | 5.527 |
| 19.03.2025 | 5.512 | 5.566 | 5.439 | 5.495,5 |
| 20.03.2025 | 5.488,5 | 5.552 | 5.468 | 5.512 |
| 23.03.2025 | 5.516 | 5.564 | 5.462 | 5.513 |
| 24.03.2025 | 5.492 | 5.617 | 5.487 | 5.593 |
| 25.03.2025 | 5.583 | 5.602,5 | 5.431 | 5.446 |
| 26.03.2025 | 5.464 | 5.477 | 5.268 | 5.352 |
| 27.03.2025 | 5.375 | 5.408 | 5.303 | 5.352 |
| 30.03.2025 | 5.362,5 | 5.410 | 5.251 | 5.277 |
| 31.03.2025 | 5.292 | 5.385 | 5.178 | 5.377 |
| 01.04.2025 | 5.349 | 5.425 | 5.265 | 5.343 |
| 02.04.2025 | 5.273 | 5.397 | 5.244 | 5.392 |
| 03.04.2025 | 5.342 | 5.368 | 5.088 | 5.090 |
| 06.04.2025 | 5.091 | 5.091 | 4.764 | 4.766 |
| 07.04.2025 | 4.788 | 4.870 | 4.740 | 4.803 |
| 08.04.2025 | 4.790,5 | 4.804 | 4.610 | 4.785 |
| 09.04.2025 | 5.003 | 5.041 | 4.876 | 4.896,5 |
| 10.04.2025 | 4.974,5 | 5.068 | 4.898 | 5.068 |
| 13.04.2025 | 5.081 | 5.257 | 5.067,5 | 5.253 |
| 14.04.2025 | 5.269 | 5.377 | 5.269 | 5.347,5 |
| 15.04.2025 | 5.309,5 | 5.421 | 5.289 | 5.381,5 |
| 16.04.2025 | 5.376 | 5.395 | 5.227 | 5.272 |
| 21.04.2025 | 5.169 | 5.267 | 5.142 | 5.260 |
| 22.04.2025 | 5.280 | 5.406 | 5.280 | 5.373,5 |
| 23.04.2025 | 5.333 | 5.452 | 5.283 | 5.437 |
| 24.04.2025 | 5.384,5 | 5.489 | 5.373 | 5.399 |
| 27.04.2025 | 5.375 | 5.437 | 5.322 | 5.398 |
| 28.04.2025 | 5.412,5 | 5.523 | 5.284 | 5.300 |
| 29.04.2025 | 5.305,5 | 5.423 | 5.264 | 5.352 |
| 30.04.2025 | 5.356,5 | 5.380 | 5.109 | 5.140 |
| 01.05.2025 | 5.135 | 5.319 | 5.124 | 5.254 |
| 05.05.2025 | 5.272,5 | 5.359 | 5.208 | 5.248 |
| 06.05.2025 | 5.254 | 5.313 | 5.226 | 5.238 |
| 07.05.2025 | 5.261,5 | 5.300 | 5.217 | 5.258 |
| 08.05.2025 | 5.273,5 | 5.306 | 5.189 | 5.219 |
| 11.05.2025 | 5.222 | 5.238 | 5.034 | 5.055 |
| 12.05.2025 | 5.089 | 5.144 | 5.013 | 5.115 |
| 13.05.2025 | 5.130 | 5.130 | 4.989 | 4.996 |
| 14.05.2025 | 4.987 | 5.015 | 4.887 | 4.965 |
| 15.05.2025 | 4.946 | 4.987 | 4.811 | 4.851 |
| 18.05.2025 | 4.860,5 | 5.005 | 4.840 | 4.964 |
| 19.05.2025 | 4.940 | 4.995 | 4.868 | 4.889 |
| 20.05.2025 | 4.895,5 | 4.948 | 4.862 | 4.896 |
| 21.05.2025 | 4.903 | 4.908 | 4.771 | 4.772 |
| 22.05.2025 | 4.788 | 4.798 | 4.705 | 4.781 |
| 26.05.2025 | 4.786 | 4.786 | 4.687 | 4.701 |
| 27.05.2025 | 4.661 | 4.670 | 4.536 | 4.587 |
| 28.05.2025 | 4.559 | 4.640 | 4.518 | 4.558 |
| 29.05.2025 | 4.540 | 4.576 | 4.440 | 4.502 |
| 01.06.2025 | 4.477 | 4.532 | 4.399 | 4.458 |
| 02.06.2025 | 4.446 | 4.473 | 4.314 | 4.422 |
| 03.06.2025 | 4.417 | 4.521 | 4.398 | 4.453 |
| 04.06.2025 | 4.476 | 4.623 | 4.426 | 4.565,5 |
| 05.06.2025 | 4.573 | 4.718 | 4.427 | 4.445 |
| 08.06.2025 | 4.439 | 4.559 | 4.429 | 4.511 |
| 09.06.2025 | 4.544 | 4.606 | 4.401 | 4.413 |
| 10.06.2025 | 4.446,5 | 4.477 | 4.371 | 4.395,5 |
| 11.06.2025 | 4.388 | 4.444 | 4.366 | 4.386 |
| 12.06.2025 | 4.362 | 4.463 | 4.251 | 4.444 |
| 15.06.2025 | 4.280 | 4.307 | 4.067 | 4.121 |
| 16.06.2025 | 4.219,5 | 4.210 | 4.063 | 4.082 |
| 17.06.2025 | 4.160 | 4.112 | 3.793 | 3.826 |
| 18.06.2025 | 4.160 | 3.833 | 3.777 | 3.824 |
| 19.06.2025 | 3.871,5 | 3.897 | 3.644 | 3.678 |
| 22.06.2025 | 3.736,5 | 3.864 | 3.625 | 3.851 |
| 23.06.2025 | 3.946 | 3.886 | 3.613 | 3.634 |
| 24.06.2025 | 3.718 | 3.755 | 3.442 | 3.474 |
| 25.06.2025 | 3.467 | 3.623 | 3.413 | 3.595 |
| 26.06.2025 | 3.676 | 3.678 | 3.535 | 3.593 |
| 29.06.2025 | 3.645 | 3.643 | 3.555 | 3.566 |
| 30.06.2025 | 3.609,5 | 3.642 | 3.541 | 3.602 |
| 01.07.2025 | 3.654 | 3.624 | 3.446 | 3.551 |
| 02.07.2025 | 3.595 | 3.620 | 3.475 | 3.569 |
| 03.07.2025 | 3.595 | 3.617 | 3.513 | 3.615 |
| 06.07.2025 | 3.662 | 3.607 | 3.451 | 3.463 |
| 07.07.2025 | 3.532 | 3.530 | 3.443 | 3.508 |
| 08.07.2025 | 3.559 | 3.508 | 3.353 | 3.410 |
| 09.07.2025 | 3.384,5 | 3.408 | 3.237 | 3.274 |
| 10.07.2025 | 3.314 | 3.369 | 3.163 | 3.170 |
| 13.07.2025 | 3.207 | 3.497 | 3.144 | 3.465 |
| 14.07.2025 | 3.537 | 3.511 | 3.347 | 3.359 |
| 15.07.2025 | 3.411 | 3.441 | 3.334 | 3.396 |
| 16.07.2025 | 3.443 | 3.422 | 3.232 | 3.288 |
| 17.07.2025 | 3.327 | 3.381 | 3.244 | 3.322 |
| 20.07.2025 | 3.333 | 3.322 | 3.156 | 3.164 |
| 21.07.2025 | 3.195 | 3.295 | 3.147 | 3.262 |
| 22.07.2025 | 3.247 | 3.269 | 3.163 | 3.259 |
| 23.07.2025 | 3.271,5 | 3.325 | 3.202 | 3.304 |
| 24.07.2025 | 3.339 | 3.335 | 3.183 | 3.196 |
| 27.07.2025 | 3.205 | 3.286 | 3.151 | 3.277 |
| 28.07.2025 | 3.337 | 3.267 | 3.151 | 3.251 |
| 29.07.2025 | 3.368 | 3.384 | 3.243 | 3.294 |
| 30.07.2025 | 3.456,5 | 3.377 | 3.258 | 3.293 |
| 31.07.2025 | 3.406 | 3.336 | 3.210 | 3.216 |
| 03.08.2025 | 3.396 | 3.314 | 3.190 | 3.287 |
| 04.08.2025 | 3.448 | 3.322 | 3.202 | 3.311 |
| 05.08.2025 | 3.402 | 3.330 | 3.200 | 3.277 |
| 06.08.2025 | 3.405 | 3.375 | 3.261 | 3.320 |
| 07.08.2025 | 3.384 | 3.460 | 3.280 | 3.444 |
| 10.08.2025 | 3.569 | 3.625 | 3.421 | 3.605 |
| 11.08.2025 | 3.712 | 3.643 | 3.484 | 3.556 |
| 12.08.2025 | 3.729 | 3.744 | 3.547 | 3.694 |
| 13.08.2025 | 3.987 | 3.830 | 3.673 | 3.814 |
| 14.08.2025 | 4.121,5 | 3.950 | 3.781 | 3.943 |
| 17.08.2025 | 4.211 | 3.975 | 3.826 | 3.895 |
| 18.08.2025 | 4.198 | 4.148 | 3.904 | 4.134 |
| 19.08.2025 | 4.444 | 4.297 | 4.077 | 4.258 |
| 20.08.2025 | 4.623,5 | 4.391 | 4.196 | 4.387 |
| 21.08.2025 | 4.760,5 | 4.527 | 4.354 | 4.524 |
| 25.08.2025 | 4.789,5 | 4.579 | 4.396 | 4.564 |
| 26.08.2025 | 4.776 | 4.903 | 4.522 | 4.899 |
| 27.08.2025 | 4.859,5 | 4.986 | 4.782 | 4.808 |
| 28.08.2025 | 4.761,5 | 4.880 | 4.711 | 4.815 |
| 31.08.2025 | 4.761,5 | 4.817 | 4.610 | 4.628 |
| 01.09.2025 | 4.625 | 4.671 | 4.393 | 4.399 |
| 02.09.2025 | 4.374 | 4.491 | 4.340 | 4.454 |
| 03.09.2025 | 4.438 | 4.526 | 4.341 | 4.414 |
| 04.09.2025 | 4.396 | 4.440 | 4.303 | 4.309 |
| 07.09.2025 | 4.283,5 | 4.480 | 4.250 | 4.430 |
| 08.09.2025 | 4.430 | 4.519 | 4.353 | 4.371 |
| 09.09.2025 | 4.365 | 4.497 | 4.352 | 4.477 |
| 10.09.2025 | 4.510 | 4.570 | 4.394 | 4.521 |
| 11.09.2025 | 4.521 | 4.654 | 4.499 | 4.601 |
| 14.09.2025 | 4.613 | 4.850 | 4.594 | 4.842 |
| 15.09.2025 | 4.836 | 4.860 | 4.740 | 4.781 |
| 16.09.2025 | 4.751 | 4.762 | 4.423 | 4.450 |
| 17.09.2025 | 4.454 | 4.499 | 4.380 | 4.447 |
| 18.09.2025 | 4.501 | 4.546 | 4.048 | 4.135 |
| 21.09.2025 | 4.148 | 4.316 | 4.132 | 4.280 |
| 22.09.2025 | 4.269,5 | 4.329 | 4.109 | 4.118 |
| 23.09.2025 | 4.127 | 4.242 | 4.115 | 4.219 |
| 24.09.2025 | 4.230 | 4.221 | 4.026 | 4.082 |
| 25.09.2025 | 4.124 | 4.242 | 4.088 | 4.182 |
| 28.09.2025 | 4.223 | 4.250 | 4.155 | 4.174 |
| 29.09.2025 | 4.207 | 4.270 | 4.160 | 4.186 |
| 30.09.2025 | 4.215 | 4.426 | 4.141 | 4.388 |
| 01.10.2025 | 4.400 | 4.445 | 4.280 | 4.325 |
| 02.10.2025 | 4.363 | 4.574 | 4.344 | 4.522 |
| 05.10.2025 | 4.474 | 4.556 | 4.427 | 4.464 |
| 06.10.2025 | 4.488 | 4.505 | 4.385 | 4.388 |
| 07.10.2025 | 4.399 | 4.489 | 4.350 | 4.484 |
| 08.10.2025 | 4.523 | 4.571 | 4.434 | 4.472 |
| 09.10.2025 | 4.528 | 4.550 | 4.373 | 4.391 |
| 12.10.2025 | 4.464 | 4.500 | 4.355 | 4.467 |
| 13.10.2025 | 4.524 | 4.562 | 4.402 | 4.420 |
| 14.10.2025 | 4.519 | 4.565 | 4.405 | 4.453 |
| 15.10.2025 | 4.552 | 4.578 | 4.405 | 4.524 |
| 16.10.2025 | 4.600 | 4.559 | 4.418 | 4.478 |
| 19.10.2025 | 4.601,5 | 4.570 | 4.455 | 4.464 |
| 20.10.2025 | 4.555 | 4.580 | 4.469 | 4.574 |
| 21.10.2025 | 4.661 | 4.710 | 4.579 | 4.694 |
| 22.10.2025 | 4.703 | 4.835 | 4.483 | 4.521 |
| 23.10.2025 | 4.538 | 4.590 | 4.488 | 4.557 |
| 26.10.2025 | 4.535 | 4.555 | 4.436 | 4.450 |
| 27.10.2025 | 4.474 | 4.523 | 4.366 | 4.465 |
| 28.10.2025 | 4.563 | 4.620 | 4.465 | 4.610 |
| 29.10.2025 | 4.610 | 4.650 | 4.553 | 4.641 |
| 30.10.2025 | 4.600 | 4.663 | 4.524 | 4.540 |
| 02.11.2025 | 4.556,5 | 4.706 | 4.536 | 4.693 |
| 03.11.2025 | 4.679 | 4.780 | 4.648 | 4.681 |
| 04.11.2025 | 4.679 | 4.735 | 4.631 | 4.686 |
| 05.11.2025 | 4.682 | 4.740 | 4.489 | 4.530 |
| 06.11.2025 | 4.564 | 4.671 | 4.537 | 4.648 |
| 09.11.2025 | 4.638 | 4.679 | 4.552 | 4.623 |
| 10.11.2025 | 4.609 | 4.622 | 4.536 | 4.610 |
| 11.11.2025 | 4.567 | 4.577 | 4.347 | 4.366 |
| 12.11.2025 | 4.412 | 4.420 | 4.286 | 4.343 |
| 13.11.2025 | 4.342 | 4.355 | 4.134 | 4.223 |
| 16.11.2025 | 4.270,5 | 4.497 | 4.251 | 4.483 |
| 17.11.2025 | 4.484 | 4.602 | 4.443 | 4.573 |
| 18.11.2025 | 4.580 | 4.605 | 4.490 | 4.516 |
| 19.11.2025 | 4.534 | 4.689 | 4.512 | 4.631 |
| 20.11.2025 | 4.293,5 | 4.525 | 4.260 | 4.506 |
| 23.11.2025 | 4.517 | 4.562 | 4.436 | 4.453 |
| 24.11.2025 | 4.483 | 4.431 | 4.333 | 4.414 |
| 25.11.2025 | 4.527 | 4.428 | 4.345 | 4.377 |
| 26.11.2025 | 4.527 | 4.409 | 4.357 | 4.389 |
| 27.11.2025 | 4.535 | 4.442 | 4.366 | 4.413 |
| 30.11.2025 | 4.533 | 4.393 | 4.280 | 4.338 |
| 01.12.2025 | 4.446 | 4.337 | 4.213 | 4.219 |
| 02.12.2025 | 4.358 | 4.263 | 4.206 | 4.212 |
| 03.12.2025 | 4.329 | 4.269 | 4.192 | 4.232 |
| 04.12.2025 | 4.295 | 4.164 | 4.075 | 4.098 |
| 07.12.2025 | 4.154 | 4.095 | 4.012 | 4.018 |
| 08.12.2025 | 4.088 | 4.076 | 4.009 | 4.034 |
| 09.12.2025 | 4.091 | 4.097 | 3.976 | 4.065 |
| 10.12.2025 | 4.110 | 4.116 | 4.026 | 4.038 |
| 11.12.2025 | 4.094 | 4.038 | 3.917 | 3.936 |
| 14.12.2025 | 3.973 | 3.911 | 3.836 | 3.854 |
| 15.12.2025 | 3.925 | 3.867 | 3.756 | 3.763 |
| 16.12.2025 | 3.804 | 3.754 | 3.633 | 3.656 |
| 17.12.2025 | 3.678 | 3.675 | 3.611 | 3.618 |
| 18.12.2025 | 3.698 | 3.670 | 3.609 | 3.613 |
| 21.12.2025 | 3.734 | 3.727 | 3.626 | 3.708 |
| 22.12.2025 | 3.805 | 3.807 | 3.708 | 3.762 |
| 23.12.2025 | 3.805 | 3.818 | 3.733 | 3.793 |
| 28.12.2025 | 3.867 | 3.855 | 3.790 | 3.812 |
| 29.12.2025 | 3.884 | 3.910 | 3.803 | 3.863 |
| 30.12.2025 | 3.884 | 3.935 | 3.824 | 3.872 |