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 $
-3.5 (%-0.83)
Önceki Kapanış: 421
Düşük₺406.6
Yüksek₺421.9
ALSAT

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

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 572,0919
KAPANIŞ 573,1587

En Düşük

DÜŞÜK 479,88

En Yüksek

YÜKSEK 734,88
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.2021485,75497,62479,88484,4
04.01.2021484,75495,9482,4492,5
05.01.2021493502,62491,88495,88
06.01.2021495,75495,9487,38494,38
07.01.2021494,5499,4492,6496,6
10.01.2021496,88500,12490,38491,62
11.01.2021491,5517,4489,1517,4
12.01.2021517,25541,4517,25524,1
13.01.2021524,25536,4519,1534,5
14.01.2021534,5536,4527,88530,9
18.01.2021532,5534,12523,38525,65
19.01.2021524,75526,4512,88521,38
20.01.2021521,25531,4519,6523,9
21.01.2021523,25523,25499,1500,12
24.01.2021499,38515,4492,6511,38
25.01.2021511,5534,1508,1531,8
26.01.2021531,25543,6529,6533,38
27.01.2021533,25550,4529,1533,62
28.01.2021533,5553,5533,4547
31.01.2021549,5555,62539,1549,88
01.02.2021550552,4540,38542,88
02.02.2021542,75552,4536,6551,88
03.02.2021551,75557,9547,1549,38
04.02.2021549,25552,12545,6548,6
07.02.2021550,12565,62548,88564,75
08.02.2021564,75571,5545,12556
09.02.2021555,75555,9531,88533,25
10.02.2021532,5546,12524,88540,4
11.02.2021539,75546,38536,88539,4
14.02.2021539,38539,62539,38539,62
15.02.2021547,25552,4538,5551,9
16.02.2021551,75554,62547,62552,12
17.02.2021552,25554,62547,88550,1
18.02.2021549,75555,4540,88542,9
21.02.2021544,38550,9543,25550,5
22.02.2021550,5559,12549,88553
23.02.2021553557,9550,88556,62
24.02.2021556,75558541,38549,25
25.02.2021549549,12540,1549,12
28.02.2021552,38554,12537,1538,1
01.03.2021538548,4531,5544,12
02.03.2021544,25544,25532,88535
03.03.2021534,5540,9529,62532,62
04.03.2021532,5547,4530,25547,12
07.03.2021549,75556,3537,1547,12
08.03.2021547547536,6545,8
09.03.2021545,75545,75531,4533,3
10.03.2021532,5541,62531,38538,1
11.03.2021537,5540,4531,3539,62
14.03.2021537,62550,62532,88548
15.03.2021549,62555,3546,88553,8
16.03.2021553,5558,4552,1556,12
17.03.2021556,25557,9545,62546,1
18.03.2021546,25558,9545,6557,4
21.03.2021557,88558,8546,88550
22.03.2021550,75555,9547,88551,3
23.03.2021551,75553,6548,38552,38
24.03.2021552,5552,5541,6546,5
25.03.2021546,5553,9544552,4
28.03.2021550,88551,4542,38546,35
29.03.2021545,75547,4533,9537,75
30.03.2021537,75564,4536,38564,4
31.03.2021537,75584,25536,38559,8
04.04.2021561,88563,75549,62553
05.04.2021552,5561,4552,38554,8
06.04.2021554,75562,12553,88561
07.04.2021561,5582,9559,38579,8
08.04.2021579,25593,88575,62576,4
11.04.2021578,62585,9567,38568,3
12.04.2021567,75584,38565,6580,1
13.04.2021580,25597,62579594,1
14.04.2021594,25601,4587,88590
15.04.2021590,25594,9583,38586,62
18.04.2021589,12596,62588,38592,4
19.04.2021592,5611,4592,5607,1
20.04.2021607,75628,4604,6624,62
21.04.2021624,75650,6623,6650,6
22.04.2021650,5658,25638,38657,88
25.04.2021637,75657,75637,75657,62
26.04.2021657,5682,88646,12656,12
27.04.2021656,25670,38629,25640,38
28.04.2021640,5653,38636,75647,88
29.04.2021647,75673,62645,62673,62
02.05.2021685697,88674,12680,5
03.05.2021681,38703,62675,88700,25
04.05.2021681,38711,62675,88707,62
05.05.2021707,5722,38705,62719,62
06.05.2021719,75734,88715,62731,12
09.05.2021727,62730,62708,6713,4
10.05.2021713,25732,38703,5723,9
11.05.2021724731,12704,8714,4
12.05.2021713,12713,7674,6674,6
13.05.2021674,75686,9641,88645
16.05.2021639656,12633,3652,1
17.05.2021652669,4652659,4
18.05.2021659,25662,9637,1660,88
19.05.2021661671,12657663,4
20.05.2021663,25666,38653,6656,8
23.05.2021649,88658,5645,6657,6
24.05.2021659,88661,6617,1620,5
25.05.2021620,75628,9603,12624,9
26.05.2021624,75664,6621,38664,6
27.05.2021664,5672,4651,88655,9
31.05.2021666,88696,9660,6687,6
01.06.2021687,25693,9666,1674,9
02.06.2021675684,9652,9659,9
03.06.2021660685,4660680,9
06.06.2021699706,12674,6677,1
07.06.2021677,5697,75677,5682,1
08.06.2021682,25695,4669,75689,38
09.06.2021689,25717687,88698,3
10.06.2021698,75702,9673685,1
13.06.2021675,75675,75653,6658,4
14.06.2021658,75668,5647,1666,4
15.06.2021666,25687,88663,75670,8
16.06.2021670,75674,12632,9632,9
17.06.2021633663,12629,62657,9
20.06.2021639664,9636,6660,4
21.06.2021660,5668653,75660,6
22.06.2021660,5666,1659,4662,5
23.06.2021662,25663,4650,9653,3
24.06.2021653,5659,4634,1637,1
27.06.2021519,62548,12517,75545,4
28.06.2021545,25558,88541,5546,38
29.06.2021546,5588,8528,38588,6
30.06.2021588,5611584,6588,6
01.07.2021588,25597,4573,6579
05.07.2021571,3572538,9539,62
06.07.2021539,75544,5519,1532,6
07.07.2021532538,12520,38522
08.07.2021522523,25507,38513,6
11.07.2021515533,88515531,4
12.07.2021531,5546,62527,75540,9
13.07.2021541562,4537,1559,5
14.07.2021558,88561,4551,12554,9
15.07.2021555,25565,12548,9549,6
18.07.2021565,38567,12544,6552,1
19.07.2021552,25570,62552,25566,1
20.07.2021566,25572,9563568,1
21.07.2021568568550,75561,9
22.07.2021561,75564,9540,9542,6
25.07.2021545,6547,12532,38546
26.07.2021545,75560,62542,38546,5
27.07.2021546,5552,12542,88549,6
28.07.2021549,5557,62546,6556
29.07.2021555,75555,9543,6544,8
01.08.2021545,88559,6541,1559,1
02.08.2021559565,12547,38552,4
03.08.2021552,25556,62541,38547,9
04.08.2021548557,9545,88553,38
05.08.2021553,25559,62547,38556,6
08.08.2021555,25557,75549,38554,5
09.08.2021554,5554,9547,5553,5
10.08.2021553,5561,4552,25558,38
11.08.2021558,25594,1551,6571,9
12.08.2021571,5581,9566,38572,6
15.08.2021572,88575,62564,88569,3
16.08.2021569,5573,62561,6564,38
17.08.2021564,5568,4561,38563,4
18.08.2021563,25563,25546,6551,1
19.08.2021551,25554,12532,6537,1
22.08.2021535,25542,62529,6536,1
23.08.2021536,25546,9536,1544,4
24.08.2021544,25555,8541550,62
25.08.2021550,75554,1547,6549,9
26.08.2021549,75554,4544,38553,6
29.08.2021553,12557,8536,9543,9
30.08.2021543,5545,4525,4534,88
31.08.2021534,75536,12518,6522,1
01.09.2021522,25528,4516,9524,9
02.09.2021525527,9520,1522,9
06.09.2021524,25526,3510,38510,38
07.09.2021510,25516,5507,88510,6
08.09.2021510,5513,12504,38511,6
09.09.2021511,75523,62498,5516,8
12.09.2021517,75519,1507,6513,8
13.09.2021513,5521,4513521,4
14.09.2021521,25534,4520,38534,4
15.09.2021534,5537,4528,38529,4
16.09.2021529,5530,4521,88527,8
19.09.2021526,5526,5515,4522,5
20.09.2021522522,4512,6516,4
21.09.2021516,5526,1516525,1
22.09.2021525530,9520,38529,3
23.09.2021529,25529,25524,1525,8
26.09.2021524,62539,9524,1539,4
27.09.2021539,25541,62532,25532,9
28.09.2021532,75540,9532,75539,4
29.09.2021539,25548,5527,38537,6
30.09.2021537,5544,9532,1542,3
03.10.2021539547,4536,1540,8
04.10.2021540,75542,9535,38536,88
05.10.2021537544,4531,6532,6
06.10.2021532,75535,4527,6533,6
07.10.2021533,75538,6530,12530,25
10.10.2021530,38533,9528,88533
11.10.2021533533519,38523,8
12.10.2021523,75525,12506,88511,38
13.10.2021511,25518,12511,1516,38
14.10.2021516,25528,4514,38527,1
17.10.2021525,62533,62523,1532,9
18.10.2021532,75536,9529,6530,12
19.10.2021530539,9528,6539,9
20.10.2021539,75539,9530,88532,38
21.10.2021532,5539,9532,1538,4
24.10.2021536,88542535,1538,3
25.10.2021538547,12533,1542,38
26.10.2021542,5563,3539,6557,9
27.10.2021557,75568,62554,1563,12
28.10.2021563569,12558,6569,1
31.10.2021567,62581,9565,38579,12
01.11.2021579585,88572,1572,38
02.11.2021572,25573,12563,12563,3
03.11.2021563,5569,62556,6559,1
04.11.2021559,25562,75552,38553
07.11.2021551,62554,9549,6551,88
08.11.2021552563,62547,88555,8
09.11.2021555,5571,62555,1568,1
10.11.2021568,25578,9566,1569,4
11.11.2021569,5581,9567,12577,38
14.11.2021575,25578,62569,9576,1
15.11.2021576577,4570,1570,4
16.11.2021570,25583,62570,12575,12
17.11.2021575582,62572,1573,12
18.11.2021573576568,1570,6
21.11.2021573578,9570,25576,6
22.11.2021576,5580,9572,6580,9
23.11.2021581588,9575,6579,4
24.11.2021579,25579,25579,25579,25
25.11.2021579,25587,9566,88586,62
28.11.2021591,4593,8579,1583,1
29.11.2021582,6582,6562,6568,6
30.11.2021569,6576,3567,4571,1
01.12.2021570,6581,4569,6576,9
02.12.2021577,1586,6575,4585,1
05.12.2021584,5585,1575,9584,4
06.12.2021584,1588,6578,6586,1
07.12.2021584,6589,4583,4587,6
08.12.2021586,7592,9582,6591,1
09.12.2021589,9593,9587590,3
12.12.2021589,5589,9582,4584,6
13.12.2021584,9593,9581,4590,4
14.12.2021589,4596,4582,1586,4
15.12.2021587,6591,9584,4591,1
16.12.2021590,2598,6589,4592,4
19.12.2021595,4595,4587,1591,1
20.12.2021591,9598,9589,6598,1
21.12.2021598606,62597,1602,38
22.12.2021601,12606,9600,5606,88
23.12.2021606,75606,75605,8606,75
26.12.2021608,38615,4607,1614,38
27.12.2021614,5617,4603,6603,9
28.12.2021603,75610,62599,6605,6
29.12.2021605,75606,12592,75595,5
30.12.2021595,25599,38592,62592,62