Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Amerika Bakır Vadeli logosu
COPPERUS:CFD
Amerika Bakır Vadeli
13:33:39
6.3543 $
-0.0312 (%-0.49)
Önceki Kapanış: 6.3855
Düşük₺6.27
Yüksek₺6.5625
AL6.3505SAT6.3580

Piyasa Verileri

Spot Piyasa
A:6.3505
S:6.358
Önceki haftaya göre (WoW)
-1.48%
Önceki aya göre (MoM)
-1.02%
Yılbaşından bugüne (YTD)
+11.57%
Önceki yıla göre (YoY)
+30.91%
Genel Bakış
Teknik
Yorumlar
Arşiv

COPPERUS:CFD: Amerika Bakır Vadeli Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2,8067
KAPANIŞ 2,8099

En Düşük

DÜŞÜK 1,973

En Yüksek

YÜKSEK 3,6452
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20202,7982,8292,7952,822
02.01.20202,8232,8242,762,783
03.01.20202,8232,8242,762,781
05.01.20202,7672,7952,7652,789
06.01.20202,7892,8042,782,797
07.01.20202,7942,8142,7632,807
08.01.20202,8092,8192,7962,799
09.01.20202,7992,8352,7962,811
10.01.20202,7992,8352,7962,81
12.01.20202,812,8642,8092,856
13.01.20202,8562,8742,852,866
14.01.20202,8672,8692,8372,862
15.01.20202,8632,8862,8422,852
16.01.20202,8522,8752,8422,846
17.01.20202,8522,8752,8422,846
19.01.20202,8462,8612,8372,847
20.01.20202,8472,8472,7912,793
21.01.20202,7922,8052,7642,771
22.01.20202,7682,7722,7112,736
23.01.20202,7352,7362,6782,686
24.01.20202,7352,7362,6782,683
26.01.20202,6712,6712,5912,598
27.01.20202,5962,6082,5782,584
28.01.20202,592,6062,5532,561
29.01.20202,5612,5662,5172,545
30.01.20202,5492,5632,5032,516
31.01.20202,5492,5632,5032,512
02.02.20202,5022,5632,4972,506
03.02.20202,5072,5722,512,544
04.02.20202,5452,6062,5432,585
05.02.20202,5852,6222,5762,595
06.02.20202,5982,5992,5462,55
07.02.20202,5982,5992,5462,546
09.02.20202,5482,5762,542,557
10.02.20202,5572,6072,5562,583
11.02.20202,5812,612,5812,602
12.02.20202,6042,6272,5822,614
13.02.20202,6162,6182,5932,602
14.02.20202,6162,6182,5932,599
16.02.20202,6042,6332,6022,628
17.02.20202,6282,6282,5942,607
18.02.20202,6092,6262,5782,608
19.02.20202,6092,6232,5782,59
20.02.20202,5912,6172,5612,602
21.02.20202,5912,6172,5612,602
23.02.20202,5942,5962,5662,578
24.02.20202,5762,5962,5612,564
25.02.20202,5682,5832,5472,568
26.02.20202,5672,5822,5262,562
27.02.20202,5532,5772,5082,542
28.02.20202,5532,5772,5082,544
01.03.20202,5232,6122,5022,612
02.03.20202,6062,6242,5472,588
03.03.20202,5862,62,572,587
04.03.20202,5872,62,5612,567
05.03.20202,5682,5772,5322,557
06.03.20202,5682,5772,5322,554
08.03.20202,5542,5332,4572,486
09.03.20202,4862,5632,4822,54
10.03.20202,5412,5422,4732,478
11.03.20202,4782,4852,4292,442
12.03.20202,4422,5312,4012,493
15.03.20202,5112,5122,3362,384
16.03.20202,3842,4252,3022,311
17.03.20202,3122,3412,1112,162
18.03.20202,1622,1991,9732,154
19.03.20202,1522,2362,0952,152
22.03.20202,1332,1462,0222,088
23.03.20202,0882,2382,0842,204
24.03.20202,2042,2272,1492,21
25.03.20202,212,2142,162,183
26.03.20202,1832,2042,1592,168
29.03.20202,1452,1752,1352,168
30.03.20202,1682,2472,1652,216
31.03.20202,2162,2222,1552,169
01.04.20202,1692,2352,1512,222
02.04.20202,2212,2322,1722,179
05.04.20202,1812,2292,1812,224
06.04.20202,2222,3172,2182,249
07.04.20202,252,2872,2432,272
08.04.20202,2732,2882,2472,271
09.04.20202,272,272,272,27
12.04.20202,32,3522,2632,321
13.04.20202,3212,3352,3092,329
14.04.20202,3292,3292,2772,3
15.04.20202,32,3192,2872,309
16.04.20202,3092,3572,3092,34
19.04.20202,3472,3542,2942,304
20.04.20202,3032,3132,152,248
21.04.20202,2472,2932,2112,286
22.04.20202,2842,3392,2732,307
23.04.20202,3072,3632,2892,358
26.04.20202,3542,382,3252,348
27.04.20202,3482,3732,332,34
28.04.20202,342,3862,3372,38
29.04.20202,3792,3942,3352,345
30.04.20202,3452,3452,2862,311
03.05.20202,2972,3222,2842,321
04.05.20202,3212,342,3072,333
05.05.20202,3332,3652,3192,342
06.05.20202,3422,3912,3342,379
07.05.20202,382,4292,3782,415
10.05.20202,4022,432,3682,38
11.05.20202,3812,3862,3312,334
12.05.20202,3342,3752,3322,352
13.05.20202,3522,3652,3152,363
14.05.20202,3642,3762,3292,332
17.05.20202,3372,4282,3352,422
18.05.20202,4222,4382,4042,409
19.05.20202,4082,4652,4012,458
20.05.20202,4582,4672,4222,424
21.05.20202,4262,4312,3722,392
24.05.20202,3932,4142,3862,408
25.05.20202,4042,4392,4042,412
26.05.20202,4122,4222,3592,386
27.05.20202,3862,4242,3842,408
28.05.20202,4072,4572,3922,442
30.05.20202,4072,4572,3922,445
31.05.20202,4242,4772,4242,468
01.06.20202,472,4972,4592,495
02.06.20202,4942,5052,4752,484
03.06.20202,4852,5032,4552,486
04.06.20202,4862,5712,4812,542
07.06.20202,5492,5872,5312,581
08.06.20202,5792,6062,5562,599
09.06.20202,5992,72,5972,678
10.06.20202,6782,682,5592,575
11.06.20202,5752,6232,5592,616
14.06.20202,5842,6022,5382,586
15.06.20202,5852,6152,5322,565
16.06.20202,5662,5992,5522,59
17.06.20202,592,6262,5722,595
18.06.20202,5952,652,5882,607
21.06.20202,5982,6612,5952,652
22.06.20202,6522,6752,6192,651
23.06.20202,6512,6842,6272,643
24.06.20202,6432,6692,6282,665
25.06.20202,6662,6992,6512,655
28.06.20202,6532,6862,6512,684
29.06.20202,6832,7222,6822,716
30.06.20202,7152,7372,6972,733
01.07.20202,7332,7472,7152,734
02.07.20202,7352,7372,6982,699
05.07.20202,72552,79252,72552,7875
06.07.20202,78832,79882,74622,7868
07.07.20202,78652,82532,78532,8243
08.07.20202,82452,87522,82372,837
09.07.20202,8372,91652,82222,9137
12.07.20202,9142,99282,89922,91
13.07.20202,91082,94572,8982,9385
14.07.20202,9382,97582,8732,8942
15.07.20202,89422,90622,8462,8948
16.07.20202,8952,91732,87982,9025
19.07.20202,90352,94382,88172,9213
20.07.20202,9212,97472,91982,9623
21.07.20202,9622,98172,89152,9257
22.07.20202,92532,9542,89922,9215
23.07.20202,92152,93082,86652,894
26.07.20202,89232,91982,88222,9105
27.07.20202,90972,93982,87982,912
28.07.20202,9122,94352,89522,9337
29.07.20202,9342,93522,87882,9192
30.07.20202,9192,93152,84622,861
02.08.20202,8652,92472,83122,915
03.08.20202,9142,91832,87522,9022
04.08.20202,90252,93922,88782,9173
05.08.20202,91752,9272,88722,9133
06.08.20202,91352,9172,7832,7905
09.08.20202,78872,88472,78222,8662
10.08.20202,86652,87882,83922,849
11.08.20202,84852,90222,80852,8817
12.08.20202,8822,89252,77482,7967
13.08.20202,79652,86432,7922,8628
16.08.20202,86032,91672,84532,908
17.08.20202,91032,98132,88622,973
18.08.20202,9733,0292,9672,9992
19.08.20202,99953,00022,95222,9903
20.08.20202,98953,00382,90682,9255
23.08.20202,93052,96322,91372,9242
24.08.20202,9252,94282,91182,9385
25.08.20202,93952,9782,93222,977
26.08.20202,9772,98972,9342,9765
27.08.20202,97653,01732,97353,0082
30.08.20203,0093,04453,0043,0305
31.08.20203,0323,06153,01433,022
01.09.20203,0233,03932,99873,0305
02.09.20203,02973,0412,95582,9792
03.09.20202,97923,08332,96423,076
05.09.20202,97923,08332,96423,079
06.09.20203,07583,0883,04273,0705
07.09.20203,07053,08232,99773,0177
08.09.20203,0183,06053,00323,0543
09.09.20203,05453,0592,95582,9737
10.09.20202,97253,05252,97223,0435
13.09.20203,04173,07583,02883,0645
14.09.20203,0653,09073,04673,0568
15.09.20203,05623,08333,04423,0685
16.09.20203,06853,08453,01333,0802
17.09.20203,07983,11683,06483,107
20.09.20203,10823,1213,01433,0377
21.09.20203,03753,08733,03323,07
22.09.20203,0723,07222,94652,958
23.09.20202,95852,97952,91432,9655
24.09.20202,96572,9952,94422,9777
27.09.20202,97983,01182,96533,0013
28.09.20203,00083,00632,95522,9962
29.09.20202,9963,04082,97623,0223
30.09.20203,02253,0462,85452,8775
01.10.20202,87752,98632,8352,978
04.10.20202,9832,9832,93222,9638
05.10.20202,9642,9762,92232,9225
06.10.20202,92233,05432,92233,03
07.10.20203,03053,04733,01183,0417
08.10.20203,04273,09753,03933,0833
11.10.20203,0863,0933,05223,0627
12.10.20203,06253,06673,02633,04
13.10.20203,0413,06823,0383,0518
14.10.20203,0513,09353,02633,0852
15.10.20203,08553,09573,05583,063
18.10.20203,06083,10773,0573,0848
19.10.20203,08553,17023,07283,1427
20.10.20203,1433,21723,14053,1955
21.10.20203,19473,19533,14273,1648
22.10.20203,16453,1653,12483,142
25.10.20203,14183,13973,07683,0903
26.10.20203,0913,11223,08023,0878
27.10.20203,08753,10633,0423,0667
28.10.20203,0673,09383,04383,058
29.10.20203,0583,083,03773,0522
01.11.20203,04383,09623,02823,0878
02.11.20203,08753,12273,07953,0943
03.11.20203,09953,11973,0293,104
04.11.20203,10353,13573,083,113
05.11.20203,11253,17383,10183,1507
06.11.20203,11253,17383,10183,15
08.11.20203,15823,20773,13573,1365
09.11.20203,1363,1623,09683,1525
10.11.20203,15473,17473,10773,1307
11.11.20203,13253,16433,12153,1317
12.11.20203,13553,18883,12733,1782
13.11.20203,13553,18883,12733,1825
15.11.20203,1813,26253,1813,2262
16.11.20203,2283,23933,17723,2088
17.11.20203,2073,24183,18833,1888
18.11.20203,1963,21723,17023,2165
19.11.20203,21453,30033,20333,2862
20.11.20203,21453,30033,20333,291
22.11.20203,28683,29573,23533,2618
23.11.20203,26253,31523,26123,3013
24.11.20203,30353,33023,27973,312
25.11.20203,31783,35853,3093,3575
26.11.20203,35753,40653,33973,4022
29.11.20203,423,50423,41983,443
30.11.20203,453,52053,44753,501
01.12.20203,50253,51123,43923,4943
02.12.20203,4953,52253,47033,478
03.12.20203,48323,53553,48053,5263
04.12.20203,48323,53553,48053,5275
06.12.20203,5273,54483,47873,5115
07.12.20203,50783,50823,46783,5025
08.12.20203,50233,53453,4863,5025
09.12.20203,4993,59283,45223,5802
10.12.20203,5823,62453,4973,5347
11.12.20203,5823,62453,4973,534
13.12.20203,5363,55533,50783,5213
14.12.20203,52053,55583,50023,5438
15.12.20203,5443,57983,53623,5602
16.12.20203,5693,61253,56173,6067
17.12.20203,6123,64453,59033,633
18.12.20203,6123,64523,59033,642
20.12.20203,6433,6433,54673,5812
21.12.20203,5813,59253,50533,5175
22.12.20203,5133,56273,47833,5488
23.12.20203,54453,57353,53123,571
27.12.20203,56753,61833,5583,576
28.12.20203,57323,59133,5443,5485
29.12.20203,5533,58253,54083,5452
30.12.20203,54353,55933,50633,5242
31.12.20203,523,523,523,52