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

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 363,7316
KAPANIŞ 364,1136

En Düşük

DÜŞÜK 301,12

En Yüksek

YÜKSEK 485,75
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.2020387,25391,88387,88391,38
02.01.2020391,5391,88385,62385,62
05.01.2020386,12387,62383,12384,88
06.01.2020385385,62383,62384,62
07.01.2020384,5385,38382,38384,62
08.01.2020384,5386,88382,38383,38
09.01.2020383,25386,62376,62386,62
12.01.2020386,38389,38385,5389,38
13.01.2020389,5390,38388,38388,88
14.01.2020388,75390,12386,62387,12
15.01.2020387,25387,62375,38375,88
16.01.2020376389,38376389,38
20.01.2020389,12389,12384,38387,62
21.01.2020387,75390,88386,62388,88
22.01.2020389393,88387,62393,62
23.01.2020393,5393,5386,62386,62
26.01.2020384,12384,62377,38380,62
27.01.2020380,5386,88378,62385,12
28.01.2020385,25388,12382,88384,62
29.01.2020384,5384,88378,62379,88
30.01.2020379,75382,62378,88381,88
02.02.2020380,62381,88376,62378,62
03.02.2020378,5383,38378,38381,88
04.02.2020382383,12379,62380,62
05.02.2020380,75381,75376,12380,38
06.02.2020380,5384,88380,12383,12
09.02.2020383,12383,12379,12381,62
10.02.2020381,5381,88378,12379,62
11.02.2020379,5383,62378,38382,62
12.02.2020382,5382,62379,12379,38
13.02.2020379,25381,38376,38377,62
17.02.2020378,88383,12378,12382,5
18.02.2020382,5382,62378,88380,38
19.02.2020380,25381,12378,12378,38
20.02.2020378,5380,25376,38376,38
23.02.2020379,88379,88373,62376,62
24.02.2020376,5378,62375,12376,25
25.02.2020376,12377,88372,62374,38
26.02.2020374,25374,25366,38367,88
27.02.2020368369,62365,88368,38
01.03.2020367,88376,12367,25375,62
02.03.2020375,5384,38375,5380,38
03.03.2020380,5386,62379,12384,88
04.03.2020385385379,62381,62
05.03.2020381,75382,62375,12376,38
08.03.2020370,38375,38366,88373,38
09.03.2020373,5379,62373,5377,62
10.03.2020377,75377,75372,38374,12
11.03.2020374374365,12365,12
12.03.2020365,25371,62363,62366,38
15.03.2020362,62367,62354,12355,62
16.03.2020355,75356,62342,88342,88
17.03.2020355,75345,38332,12336,38
18.03.2020336,5354,62336,5344,88
19.03.2020345356,62342,38342,62
22.03.2020340,38345,38338,62342,12
23.03.2020342,25350,38338,12347,62
24.03.2020347,75352,88345,88349,62
25.03.2020349,75349,75343,88348,62
26.03.2020348,5349,88342,62346,25
29.03.2020342,75346,38340,12341,88
30.03.2020342342,75333,62341,62
31.03.2020341,75342,62333,62334,75
01.04.2020341,75343,12333,12334,12
02.04.2020334,25338,38328,12330,38
05.04.2020329,38331,62325,75327,88
06.04.2020327,75335,38327,75332,38
07.04.2020332,5334328,38330,62
08.04.2020330,5333,38328,12332,38
09.04.2020332,25332,25332,25332,25
12.04.2020332,62333,88326,62331,12
13.04.2020331331,88325,88325,88
14.04.2020325,75326,62317,62319,38
15.04.2020319,25322,88317,88319,12
16.04.2020319325,38319322,88
19.04.2020322,38323,12313,62313,62
20.04.2020313,75316,12301,12310,12
21.04.2020313,75320,12308,12317,62
22.04.2020317,75323,62315,12319,88
23.04.2020319,75320,88312,12316,12
26.04.2020322,38322,88312,12312,88
27.04.2020313316,38310,62311,62
28.04.2020311,5317,88309,38314,62
29.04.2020314,75322,12312,62319,12
30.04.2020319,25320,12315,62317,88
03.05.2020316,88317,38312,25315,62
04.05.2020315,75318,12313,88317,38
05.05.2020317,5318,12313,38314,12
06.05.2020314320,38314318,38
07.05.2020318,25322,88317,38319,88
10.05.2020320,88322,62317,38317,62
11.05.2020317,75323,88314,62322,38
12.05.2020322,25322,25317,62317,88
13.05.2020317,75318,88315,62317,38
14.05.2020317,25320,38316,88319,38
17.05.2020320,62321,88318,12320,88
18.05.2020321325,38320,62321,25
19.05.2020321,25321,38317,38319,38
20.05.2020319,25320,12316,38317,88
21.05.2020318319,12316,12317,38
25.05.2020316,88322,88316,62319,62
26.05.2020319,5321,62319,38320,62
27.05.2020320,5330,62319,62327,38
28.05.2020328,88329,38323,38325,62
31.05.2020325,38327,88319,38323,88
01.06.2020324325,12322,12324,12
02.06.2020324324,62321,38324,38
03.06.2020324,25329,62324,12328,88
04.06.2020328,75332,38328,38332,38
07.06.2020332,38334,62331,12333,25
08.06.2020332,38333,88326,88327,38
09.06.2020327,25327,88324,38326,88
10.06.2020326,75330,88325,38329,62
11.06.2020329,5332,88328,38330,12
14.06.2020328,88329,88325,62329,62
15.06.2020329,75334,12328,12328,38
16.06.2020328,25331,12325,12329,88
17.06.2020330333,62328,88330,12
18.06.2020330333,62327,62332,88
21.06.2020331,62332,25328,12328,12
22.06.2020328328321,12324,62
23.06.2020324,5328,88323,75323,75
24.06.2020323,75324,12315,12316,62
25.06.2020316,5319,62313,62316,38
28.06.2020316,5326,5316325,25
29.06.2020325,5342323,62337,88
30.06.2020338351,25337,5347,25
01.07.2020347,5350,5342,12342,5
05.07.2020345349345346,75
06.07.2020346,75348,25341,5345
07.07.2020344,75348,5341348,25
08.07.2020348,5356,5347,5351,25
09.07.2020351,25354,12339,75341,5
12.07.2020333,12333,25326,88328,12
13.07.2020328331,88325,88325,88
14.07.2020325,75328,75322,88325,88
15.07.2020325,75333,12325,75330,5
16.07.2020330,5334,62330,5333,38
19.07.2020332,62332,88325,88327,88
20.07.2020328328322,12322,88
21.07.2020323327,88322,62327,38
22.07.2020327,25329,38325,12328,12
23.07.2020328329,62325,62326,88
26.07.2020324,62327,62323,38325,38
27.07.2020325,5325,5320,12320,12
28.07.2020320,25321,38315,38315,62
29.07.2020315,5319,12315,38315,88
30.07.2020315,75317,38314,88315,12
02.08.2020315,12318,12315,12317,88
03.08.2020317,75317,75308,38308,62
04.08.2020308,5311,12308,5310,38
05.08.2020310,25312,75309,38311,38
06.08.2020311,5311,75307,38308
09.08.2020307,62311,62307,62310,88
10.08.2020310,75314,88310,38311,62
11.08.2020311,75314,88308,12314,62
12.08.2020314,75327,62314,75325,12
13.08.2020325325,25321,62324,38
16.08.2020327,12330,88326,75330,62
17.08.2020330,75331,88325,88326,88
18.08.2020327327,12323,5324,38
19.08.2020324,25325,88320,75324,62
20.08.2020324,75327,62324,38327,38
23.08.2020328,12332,38327,62332,38
24.08.2020332,25341,38332,25340,38
25.08.2020340,25341,12337,12340,62
26.08.2020340,75344,62339,12343,88
27.08.2020343,75347,62340,62347,62
30.08.2020348,88353346,12349
31.08.2020349350343349,25
01.09.2020349,25350,5345,25349,75
02.09.2020350350343,88344,5
03.09.2020343,75349343,5347
06.09.2020344,5344,5344,5344,5
07.09.2020344,5353346350
08.09.2020349361,75358,12360,12
09.09.2020360,25366,62359,62365,38
10.09.2020365,5369,38364,38369,38
13.09.2020368,88370,88367,38369,5
14.09.2020369369,38365,38366,38
15.09.2020366,25371,88361,62371,62
16.09.2020371,75377,12368,12374,88
17.09.2020374,75379,12373,38378,38
20.09.2020376,88378,38368,38370,62
21.09.2020370,5373,12365,75369,12
22.09.2020368,38369,88365,75368,38
23.09.2020368,5368,5363,12363,38
24.09.2020363,5367,38363,12365,12
27.09.2020364,38369,62360,62367,12
28.09.2020367,25367,62361,12364,38
29.09.2020364,5382,62362,12378,88
30.09.2020379385,12378,12382,38
01.10.2020382,25383,12377,38379,5
04.10.2020378,62382,38377,62379,38
05.10.2020379,5389,12378,62384,62
06.10.2020384,75391,88384,38389,12
07.10.2020389,25394,38386,62387,12
08.10.2020387,25398,12386,38394,38
11.10.2020395,88399,12387,12388,88
12.10.2020388,75392,62388391,62
13.10.2020391,5397,38388,12396,62
14.10.2020396,5404,12393,88403,88
15.10.2020403,75409401,88402,62
18.10.2020401,38406,62400,88404,62
19.10.2020404,75409,62403,5408,88
20.10.2020409415,12407,88414,12
21.10.2020414418,88410,75415,88
22.10.2020415,75419,88414419,88
25.10.2020419,38419,38412,88417,38
26.10.2020417,25422,12415,62415,88
27.10.2020415,75415,75400,62401,62
28.10.2020401,75404,12393,12397,12
29.10.2020397399,88394,38397,62
01.11.2020395,62397,88393396,25
02.11.2020396403,12395,38400,25
03.11.2020400,25405,88396,5404,88
04.11.2020404,75417,12404,12408,25
05.11.2020408,25412,12405,88406,12
08.11.2020405,62409,88401,88407,5
09.11.2020407,75427,12406,38421,88
10.11.2020422427,62416,38416,88
11.11.2020417418,62406,38407,5
12.11.2020407,5412,88403,88409,5
15.11.2020409,12416,62409,12416,62
16.11.2020416,5421,88416,5419,62
17.11.2020419,75428,38419,12424,88
18.11.2020424,75425,38418,88422,62
19.11.2020422,75428422,62422,88
22.11.2020427,38429,75423,62426,88
23.11.2020426,75426,75416,62425,75
24.11.2020425,75427,38420420,12
25.11.2020420420420420
26.11.2020420426,25418,5426,25
29.11.2020427,88430,5418,25420,25
30.11.2020420423413,75414,12
01.12.2020414419,88409418,75
02.12.2020418,75427,38423,12426,38
03.12.2020426,25426,88419,38420,12
06.12.2020418,38425,1415,38422,5
07.12.2020422,5424,4418,6420,12
08.12.2020420,25424,4419,88423,5
09.12.2020423,5427,4420,6422,12
10.12.2020422,25424,4418,1423,5
13.12.2020423,88428,5421,38424,38
14.12.2020423,62425,38420,62425,12
15.12.2020425429,38423,88426,62
16.12.2020426,75433424,38432,38
17.12.2020432,25438,38432,12437,12
20.12.2020437,62440,62430,25440,12
21.12.2020440444,12437,12442,75
22.12.2020442,5449,62441,38446,88
23.12.2020447451,4446,62450,62
27.12.2020451,75457,38448,1456,6
28.12.2020456,75467,12453,6466,12
29.12.2020466,25475,9462,1474,3
30.12.2020474485,62473,1485,62
31.12.2020485,75485,75485,75485,75