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
2026 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3.618,7759
KAPANIŞ 3.580,819
En Düşük
DÜŞÜK 3.173
En Yüksek
YÜKSEK 4.330
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2026 | 3.942 | 3.886 | 3.799 | 3.878 |
| 04.01.2026 | 3.925 | 3.955 | 3.816 | 3.929 |
| 05.01.2026 | 3.898 | 3.940 | 3.792 | 3.930 |
| 06.01.2026 | 3.994 | 4.069 | 3.906 | 3.923 |
| 07.01.2026 | 3.920 | 3.934 | 3.836 | 3.866 |
| 08.01.2026 | 3.914 | 3.919 | 3.797 | 3.837 |
| 11.01.2026 | 3.877 | 3.862 | 3.797 | 3.845 |
| 12.01.2026 | 3.945 | 3.891 | 3.846 | 3.882 |
| 13.01.2026 | 3.967 | 3.999 | 3.907 | 3.958 |
| 14.01.2026 | 3.941 | 3.953 | 3.803 | 3.923 |
| 15.01.2026 | 3.988 | 3.964 | 3.885 | 3.925 |
| 18.01.2026 | 3.988 | 3.953 | 3.889 | 3.935 |
| 19.01.2026 | 4.023 | 3.944 | 3.848 | 3.864 |
| 20.01.2026 | 3.946,5 | 3.995 | 3.845 | 3.984 |
| 21.01.2026 | 4.065 | 3.974 | 3.921 | 3.943 |
| 22.01.2026 | 4.038 | 4.114 | 3.939 | 4.051 |
| 25.01.2026 | 4.119 | 4.233 | 4.119 | 4.190 |
| 26.01.2026 | 4.212 | 4.127 | 3.993 | 4.100 |
| 27.01.2026 | 4.330 | 4.330 | 4.098 | 4.156 |
| 28.01.2026 | 4.167 | 4.045 | 3.976 | 3.996 |
| 29.01.2026 | 4.164 | 4.007 | 3.904 | 3.937 |
| 01.02.2026 | 4.079 | 3.945 | 3.855 | 3.869 |
| 02.02.2026 | 4.045 | 4.057 | 3.804 | 3.811 |
| 03.02.2026 | 3.819 | 3.704 | 3.601 | 3.617 |
| 04.02.2026 | 3.785 | 3.684 | 3.588 | 3.668 |
| 05.02.2026 | 3.848 | 3.735 | 3.546 | 3.587 |
| 08.02.2026 | 3.676 | 3.809 | 3.667 | 3.778 |
| 09.02.2026 | 3.786 | 3.802 | 3.668 | 3.683 |
| 10.02.2026 | 3.691 | 3.719 | 3.638 | 3.692 |
| 11.02.2026 | 3.731 | 3.801 | 3.717 | 3.765 |
| 12.02.2026 | 3.771 | 3.894 | 3.768 | 3.796 |
| 15.02.2026 | 3.771 | 3.841 | 3.762 | 3.795 |
| 16.02.2026 | 3.777 | 3.785 | 3.578 | 3.619 |
| 17.02.2026 | 3.642 | 3.703 | 3.629 | 3.693 |
| 18.02.2026 | 3.722 | 3.724 | 3.545 | 3.625 |
| 19.02.2026 | 3.637 | 3.684 | 3.550 | 3.591 |
| 22.02.2026 | 3.578 | 3.606 | 3.517 | 3.560 |
| 23.02.2026 | 3.556 | 3.654 | 3.534 | 3.640 |
| 24.02.2026 | 3.653 | 3.719 | 3.598 | 3.697 |
| 25.02.2026 | 3.694 | 3.698 | 3.625 | 3.639 |
| 26.02.2026 | 3.643 | 3.650 | 3.590 | 3.624 |
| 01.03.2026 | 3.591 | 3.787 | 3.591 | 3.755 |
| 02.03.2026 | 3.778 | 3.799 | 3.678 | 3.705 |
| 03.03.2026 | 3.712 | 3.756 | 3.674 | 3.738 |
| 04.03.2026 | 3.749 | 3.766 | 3.709 | 3.751 |
| 05.03.2026 | 3.784 | 3.822 | 3.738 | 3.767 |
| 08.03.2026 | 3.768 | 3.838 | 3.720 | 3.771 |
| 09.03.2026 | 3.761 | 3.767 | 3.671 | 3.690 |
| 10.03.2026 | 3.683 | 3.696 | 3.543 | 3.553 |
| 11.03.2026 | 3.562 | 3.650 | 3.553 | 3.625 |
| 12.03.2026 | 3.617 | 3.626 | 3.432 | 3.455 |
| 15.03.2026 | 3.460 | 3.503 | 3.416 | 3.475 |
| 16.03.2026 | 3.476 | 3.550 | 3.459 | 3.527 |
| 17.03.2026 | 3.517 | 3.599 | 3.495 | 3.579 |
| 18.03.2026 | 3.587 | 3.673 | 3.573 | 3.669 |
| 19.03.2026 | 3.688 | 3.705 | 3.615 | 3.660 |
| 22.03.2026 | 3.628 | 3.679 | 3.589 | 3.641 |
| 23.03.2026 | 3.642 | 3.704 | 3.612 | 3.664 |
| 24.03.2026 | 3.668 | 3.672 | 3.611 | 3.629 |
| 25.03.2026 | 3.625 | 3.588 | 3.510 | 3.522 |
| 26.03.2026 | 3.592 | 3.560 | 3.505 | 3.516 |
| 29.03.2026 | 3.590 | 3.513 | 3.338 | 3.348 |
| 30.03.2026 | 3.441 | 3.412 | 3.356 | 3.405 |
| 31.03.2026 | 3.494 | 3.441 | 3.373 | 3.428 |
| 01.04.2026 | 3.536 | 3.442 | 3.335 | 3.346 |
| 06.04.2026 | 3.348 | 3.356 | 3.211 | 3.231 |
| 07.04.2026 | 3.206 | 3.275 | 3.176 | 3.256 |
| 08.04.2026 | 3.246 | 3.266 | 3.203 | 3.239 |
| 09.04.2026 | 3.222 | 3.243 | 3.173 | 3.239 |
| 12.04.2026 | 3.223 | 3.262 | 3.210 | 3.254 |
| 13.04.2026 | 3.244 | 3.363 | 3.236 | 3.351 |
| 14.04.2026 | 3.353 | 3.405 | 3.335 | 3.394 |
| 15.04.2026 | 3.383 | 3.399 | 3.324 | 3.347 |
| 16.04.2026 | 3.327 | 3.338 | 3.250 | 3.263 |
| 19.04.2026 | 3.252 | 3.390 | 3.250 | 3.376 |
| 20.04.2026 | 3.369 | 3.374 | 3.314 | 3.339 |
| 21.04.2026 | 3.374 | 3.487 | 3.363 | 3.404 |
| 22.04.2026 | 3.406 | 3.513 | 3.394 | 3.507 |
| 23.04.2026 | 3.499 | 3.574 | 3.470 | 3.483 |
| 26.04.2026 | 3.445 | 3.491 | 3.410 | 3.428 |
| 27.04.2026 | 3.431 | 3.512 | 3.431 | 3.486 |
| 28.04.2026 | 3.509 | 3.515 | 3.422 | 3.442 |
| 29.04.2026 | 3.452 | 3.463 | 3.349 | 3.369 |
| 30.04.2026 | 3.381 | 3.406 | 3.327 | 3.364 |
| 04.05.2026 | 3.369 | 3.438 | 3.355 | 3.378 |
| 05.05.2026 | 3.394 | 3.443 | 3.371 | 3.413 |
| 06.05.2026 | 3.386 | 3.452 | 3.355 | 3.432 |
| 07.05.2026 | 3.399 | 3.472 | 3.378 | 3.414 |
| 10.05.2026 | 3.431 | 3.528 | 3.402 | 3.504 |
| 11.05.2026 | 3.500 | 3.515 | 3.463 | 3.482 |
| 12.05.2026 | 3.502 | 3.599 | 3.482 | 3.560 |
| 13.05.2026 | 3.552 | 3.566 | 3.476 | 3.487 |
| 14.05.2026 | 3.486,5 | 3.491 | 3.356 | 3.365 |
| 17.05.2026 | 3.378 | 3.379 | 3.295 | 3.306 |
| 18.05.2026 | 3.320 | 3.356 | 3.291 | 3.345 |
| 19.05.2026 | 3.337 | 3.347 | 3.268 | 3.328 |
| 20.05.2026 | 3.305 | 3.410 | 3.302 | 3.399 |
| 21.05.2026 | 3.405 | 3.465 | 3.405 | 3.455 |
| 25.05.2026 | 3.454 | 3.385 | 3.300 | 3.377 |
| 26.05.2026 | 3.512 | 3.404 | 3.328 | 3.339 |
| 27.05.2026 | 3.474 | 3.430 | 3.333 | 3.415 |
| 28.05.2026 | 3.565 | 3.427 | 3.336 | 3.347 |
| 31.05.2026 | 3.483 | 3.385 | 3.307 | 3.315 |
| 01.06.2026 | 3.446 | 3.371 | 3.315 | 3.335 |
| 02.06.2026 | 3.478 | 3.364 | 3.267 | 3.278 |
| 03.06.2026 | 3.374 | 3.312 | 3.256 | 3.270 |
| 04.06.2026 | 3.359 | 3.285 | 3.216 | 3.233 |
| 07.06.2026 | 3.313 | 3.288 | 3.217 | 3.260 |
| 08.06.2026 | 3.323 | 3.271 | 3.217 | 3.230 |
| 09.06.2026 | 3.291 | 3.325 | 3.220 | 3.297 |
| 10.06.2026 | 3.351 | 3.408 | 3.291 | 3.395 |
| 11.06.2026 | 3.466 | 3.465 | 3.307 | 3.452 |
| 14.06.2026 | 3.497 | 3.513 | 3.392 | 3.466 |
| 15.06.2026 | 3.526 | 3.551 | 3.459 | 3.545 |
| 16.06.2026 | 3.597 | 3.609 | 3.517 | 3.574 |
| 17.06.2026 | 3.618 | 3.680 | 3.587 | 3.587 |