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
Amerikan Mısır Vadeli logosu
CORN:CFD
Amerikan Mısır Vadeli
02:36:05
417.5 $
-3.50 (%-0.83)
Önceki Kapanış: 421
Düşük₺417.5
Yüksek₺417.5
AL
SAT

Piyasa Verileri

Önceki haftaya göre (WoW)
+1.15%
Önceki aya göre (MoM)
-6.55%
Yılbaşından bugüne (YTD)
-5.33%
Önceki yıla göre (YoY)
-3.52%
Genel Bakış
Teknik
Yorumlar
Arşiv

CORN:CFD: Amerikan Mısır Vadeli Arşiv

2019 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 385,6497
KAPANIŞ 385,4834

En Düşük

DÜŞÜK 342,12

En Yüksek

YÜKSEK 464,12
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.2019374,25377,75374375,62
02.01.2019375,75380,5374,75380,38
03.01.2019380383,5379,88382,88
06.01.2019382384381,75382,75
07.01.2019382,75384,5379380,25
08.01.2019380383,5380382
09.01.2019382382,75376377
10.01.2019376,75379,25376,62378,88
13.01.2019378,25380,88377,12379,38
14.01.2019378,75380,88371,12371,88
15.01.2019372374,88372374,12
16.01.2019374381,38373,88380,38
17.01.2019379,75382,88377,88380,88
20.01.2019379,75382,88377,88380,5
21.01.2019380,75382,12376,88379,12
22.01.2019379381,62378,12378,88
23.01.2019379379,62375,88377,38
24.01.2019377,25380,38376,12380,12
27.01.2019379,75380,88378,12379,88
28.01.2019379,75380,62376,12377,62
29.01.2019377,75381,38377,38381,12
30.01.2019381,25381,38375,88375,88
31.01.2019376380,62376378,12
03.02.2019378,25379,75376,62379,62
04.02.2019379,5381,12377,12380,38
05.02.2019380,5380,88379,12379,88
06.02.2019380380,38376,38376,38
07.02.2019376,5381,62374,12374,12
10.02.2019374,5374,88371,88373,38
11.02.2019373,5378,62373,12377,88
12.02.2019377,75378,88376,38378,88
13.02.2019379379374,12374,62
14.02.2019374,5376,38373,12374,88
17.02.2019374,75375374,75375
18.02.2019374,75376,12369,12370,12
19.02.2019370373,38368,62371,12
20.02.2019371378,38370,62375
21.02.2019375377,62374,62375,38
24.02.2019387,12387,62379,38380,38
25.02.2019375,5380,38375375,38
26.02.2019375,5378372,88373,12
27.02.2019373374,38370,12370,5
28.02.2019370,25373,38366,12372,12
03.03.2019373,62377,62373,62374,88
04.03.2019375377,12373,88375,75
05.03.2019375,5376,38370,62372
06.03.2019372372364,62364,62
07.03.2019364,5367,38362,38364,38
10.03.2019366,12367,12361,62361,88
11.03.2019362367,12361,12365,62
12.03.2019365,5369,88363,62366,62
13.03.2019366,5372,12366,12369,88
14.03.2019369,75373,62369,12372,88
17.03.2019374,12375,12370,38371,75
18.03.2019371,75373,62367,88371,12
19.03.2019371,25372,38368,88371,12
20.03.2019371,25377,38370,88375,62
21.03.2019375,5380,38375,5378,62
24.03.2019378,88380,62377,12379,12
25.03.2019379,25380,38375,62376,62
26.03.2019376,5376,88372,12373,38
27.03.2019373,5374,62372,12373,38
28.03.2019373,5375,12356,12356,62
31.03.2019356,88362,88356,88362,12
01.04.2019362363,38359,38361,62
02.04.2019361,75364,62360,62362,88
03.04.2019363366,12362,88365
04.04.2019365365360,62361,88
07.04.2019362,38363,62359,62359,75
08.04.2019359,75362,12355,62360,38
09.04.2019360,25362,62360,12361,62
10.04.2019361,5362,88358,62360,12
11.04.2019360361,38358,62360,62
14.04.2019361,38364,38361,12362,62
15.04.2019362,5362,62357,38358,62
16.04.2019358,75359,88356,62358,12
17.04.2019358359,12357,12358,25
18.04.2019358,5358,5358,5358,5
21.04.2019358,88358,88354,38354,38
22.04.2019354,5354,88350,38350,88
23.04.2019351352,38345,62345,62
24.04.2019345,5350,88342,12346,88
25.04.2019347353,38347351,38
28.04.2019363,12365,88361,38361,38
29.04.2019361,5363,12358,62363,12
30.04.2019362,62368,88362,62368,62
01.05.2019368,75370,88366,62370,12
02.05.2019370,25371,62366,38370,12
05.05.2019359,38364,88355,62364,38
06.05.2019364,5368,12363,12367,38
07.05.2019367,25368,12361,62362,88
08.05.2019362,75363,12352,38352,62
09.05.2019352,5355,38345,62350,5
12.05.2019350,88357,38343,12356,88
13.05.2019356,75370,62356,75368,5
14.05.2019368,75379,88368,12368,62
15.05.2019368,75380,62368,75379,88
16.05.2019379,75384,62379,75382,88
19.05.2019385,88391,38385,88388,38
20.05.2019388,25398,88388,25393,75
21.05.2019393,5396,12386,62394,38
22.05.2019394,5398,88386,88390,12
23.05.2019390,25404,62389,62404,5
27.05.2019407,88420,88407,62420,88
28.05.2019420,75438,12412,62416,88
29.05.2019416,75436,62413,38436,12
30.05.2019436437,62423,62427,38
02.06.2019426,62430,62418,62423,12
03.06.2019423,25435,88421,62424,88
04.06.2019425425412,38413,12
05.06.2019413421,38407,12420,88
06.06.2019421423,38415,12415,62
09.06.2019413,12416,62409,12416,12
10.06.2019416430,12408,38426,38
11.06.2019426,25434,38424,12429,62
12.06.2019429,75442,62429,75441,38
13.06.2019441,5457,38441,5453,12
16.06.2019458,38464,12450,62454,62
17.06.2019454,5457,88442,88448,88
18.06.2019449451,62438,38440,62
19.06.2019440,5450,62437450,62
20.06.2019450,75453,88441,88443,62
23.06.2019447,62453,38446,12451,75
24.06.2019452458,25452452,12
25.06.2019452,25452,5446,62449,12
26.06.2019449,25451,38445,25445,38
27.06.2019445,25459,75420,62426,25
30.06.2019428,88429,38413,38414,12
01.07.2019414,25420,62413,38419,62
02.07.2019419,75436,88419,75436,12
04.07.2019436,12439,62430,12439
07.07.2019443,62445,25433,62439,12
08.07.2019439,25439,38429,12431,25
09.07.2019431,25436,38427,12434,12
10.07.2019434444,62426,5443,75
11.07.2019444455,62441,88455,38
14.07.2019459,12460439,88441,62
15.07.2019441,5441,5429,38435,38
16.07.2019435,5441,5431,62435,12
17.07.2019435435,88423,38425,12
18.07.2019425,25434423,75431,88
21.07.2019431,12432,12421422,25
22.07.2019422,5426,5418,38425,62
23.07.2019425430,38421,62422,62
24.07.2019422,5425,62418,12418,12
25.07.2019418419,38413,38414,12
28.07.2019413,12419,5412,12417,12
29.07.2019417,25417,25410,38410,88
30.07.2019410,75413,62400,12400,12
31.07.2019400,25402,88387,38393,62
01.08.2019393,5399,88393,5399,5
04.08.2019400,25406,62391,12405,62
05.08.2019405,75407,88400,88404,62
06.08.2019404,75407,38400,62407,12
07.08.2019407412405,62411,5
08.08.2019411,5416,62407,38409,88
11.08.2019409,88409,88385,12385,38
12.08.2019385,25385,25365,62365,88
13.08.2019365,75370,38358,62359,88
14.08.2019359,75363,62358,38361,12
15.08.2019361371,12361371,12
18.08.2019367,5368,12363,38365,12
19.08.2019365370,12359,38360,12
20.08.2019360,25364357,25362,88
21.08.2019362,75366,38359,12362,62
22.08.2019362,5363,12357,62358
25.08.2019366,62371,12366,38368,38
26.08.2019368,25369,12365,88366,12
27.08.2019366373,62364,38371,88
28.08.2019372376,88370,12370,38
29.08.2019370,5374,38368,88369,12
02.09.2019369,62369,88360,62360,88
03.09.2019361362,88356,62357,88
04.09.2019358362,62358359,38
05.09.2019359,5360,12353,12355,38
08.09.2019354,88357,88352,38353,62
09.09.2019353,5362,38353,5361,88
10.09.2019362363,38356,88359,62
11.09.2019359,5367,38353,38367,38
12.09.2019367,5371,88365,62369,12
15.09.2019372,38374,62367,62374,62
16.09.2019374,75374,75366,12368,38
17.09.2019368,5371,88365,88371,88
18.09.2019371,75373,62369,62372,88
19.09.2019373374,38369,62371
22.09.2019371,5374,62370,88372,62
23.09.2019372,75375,88370,12375,88
24.09.2019375,75377,38372,38374,38
25.09.2019374,25375,62368,38372,12
26.09.2019372,25372,88369,88372,12
29.09.2019372,38388,12371,62386,88
30.09.2019387392,62385,25391,12
01.10.2019391,25391,62385,62387,62
02.10.2019387,5390,62385,62388,38
03.10.2019388,25388,62383,88384,88
06.10.2019387,38387,62385,12386,88
07.10.2019386,75396,38386,12395,12
08.10.2019395397,12393,12393,38
09.10.2019393,25394,88378,38379,88
10.10.2019380398,62380398,12
13.10.2019401,12402,38393,38397,12
14.10.2019397,25398,62392,62392,88
15.10.2019393393387,62392,12
16.10.2019392,25397,12391,38393,88
17.10.2019393,75395,88389,88390,62
20.10.2019390,12393,62386,62387,12
21.10.2019387392,62385,12388,12
22.10.2019388,25389,38383,88388,88
23.10.2019388,75390,62385,38387,12
24.10.2019387,25389,88385,88387,62
27.10.2019385,88386,38383,25383,88
28.10.2019383,75387,38382,12386,12
29.10.2019386,25391,12385,25390,62
30.10.2019390,5391,12384,88389,62
31.10.2019389,75391,62386,38388,38
03.11.2019386,62387,62383,12383,62
04.11.2019383,75384,62380,62382,12
05.11.2019382,25384,88377,62378,62
06.11.2019378,75379,88373,88374,88
07.11.2019374,75383,62372,62376,62
10.11.2019375,88376,88372,62373,38
11.11.2019373,25377,88372,88377,62
12.11.2019377,5377,62374,88375,62
13.11.2019375,75377,38374,62375,38
14.11.2019375,25376,38370,88370,88
17.11.2019370,88371,62367,62367,62
18.11.2019367,5372,88367,5370
19.11.2019370370,38365,88366,38
20.11.2019366,5369,62366,38368,38
21.11.2019368,5370,12367,5368,38
24.11.2019378,25382,62378,12380
25.11.2019380380,62377,88377,88
26.11.2019377,75379,62373,12373,62
27.11.2019373,5373,5373,5373,5
28.11.2019375,62381,88374,38380,88
01.12.2019381,62384,62379,12382,12
02.12.2019382,25384,62380,38381,38
03.12.2019381,5382,88377,38378,38
04.12.2019378,25379,38376,12376,38
05.12.2019376,25379,38375,12376,38
08.12.2019376,12378,38375,38375,88
09.12.2019376377,88375,12376,38
10.12.2019376,5376,88371,12371,38
11.12.2019371,5380,12371,38377,12
12.12.2019377385,38377381,12
15.12.2019383,88389,38383,5387,62
16.12.2019387,75390,38386,38389,5
17.12.2019389,5389,88385,88387,12
18.12.2019387,25388,88385,12386,38
19.12.2019386,25389,38386,12388,12
22.12.2019388390,12387,38388,62
23.12.2019388,75389,12387,12388,25
24.12.2019388,25388,25388,25388,25
25.12.2019388,25388,88386,62388,5
26.12.2019388,5390,88387,88390
29.12.2019388,38391,88386,88388,38
30.12.2019388,5389,62386,12387,38
31.12.2019387,25387,25387,25387,25