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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 688,2371
KAPANIŞ 689,0946

En Düşük

DÜŞÜK 561,62

En Yüksek

YÜKSEK 824,38
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.2022599,75603,38584,88589,88
03.01.2022590611,12590609,12
04.01.2022609,25609,62601,38602,5
05.01.2022602,5605,9596,1604,5
06.01.2022604,5608,12598,88606,8
09.01.2022603,75607,9596,38599,25
10.01.2022599,25604,62598,1601,3
11.01.2022601603,6591,38598,4
12.01.2022598,25599,62585,38587
13.01.2022588,38598585,38598
17.01.2022592,25600,9588,38600,12
18.01.2022600,25614,4600,25610,38
19.01.2022610,5614,1606,38610,1
20.01.2022610,25618,4604,6618
23.01.2022617,5621,4609,38621,4
24.01.2022621,25631618,6619,4
25.01.2022619,25627,4615,1626,1
26.01.2022626,25627,62621,38623,9
27.01.2022624637,4623,38636,1
30.01.2022635,38642,4622,6624,9
31.01.2022624,75639,4624,5634,62
01.02.2022634,5640,5616,88622,1
02.02.2022622,25624,25610,38617,4
03.02.2022617623,12613,6621,9
06.02.2022629636,62624,75636,6
07.02.2022636,5636,5627,38632,4
08.02.2022632,25647,62630,6646,4
09.02.2022646,25662,6638,88641,8
10.02.2022641,75657,62638650,1
13.02.2022653,12656,62642,6656,6
14.02.2022656,75656,75635,62637,3
15.02.2022637647,88636,38645,9
16.02.2022645,75651,9642,88648,62
17.02.2022648,5657,9647,1654,88
21.02.2022658,75676,5658,75676,4
22.02.2022676,25684,6669,38681,62
23.02.2022681,75718,9682690,9
24.02.2022690,5706,9657,5659,4
27.02.2022684,88690,9673,62690,9
28.02.2022690,75725,9690,75725,9
01.03.2022725,75747,62713,38727,4
02.03.2022727760,12722,1747,9
03.03.2022747,5782,9734752,3
06.03.2022776779,8736,6750,6
07.03.2022750,5760728,88753,8
08.03.2022753,25759,5731,1732,9
09.03.2022733765,12729,1754,9
10.03.2022754,75763,9744,5762,9
13.03.2022762767,12740,1744,9
14.03.2022745758,5736,38757,9
15.03.2022757,75757,75726,6730,4
16.03.2022730,25757,5729,38753,4
17.03.2022753,25755736,38742,4
20.03.2022747,12764,9742,9756,9
21.03.2022756,75760,9744,38751,6
22.03.2022751,75770,4749756,9
23.03.2022756,75762,4745,1747,62
24.03.2022747,75755,12742,88753,5
27.03.2022749,25749,25740,6746,9
28.03.2022747747,4713,25728,1
29.03.2022728748,3727,38738,8
30.03.2022738,5769,6732,5747,38
31.03.2022747,5751,3730,38733,6
03.04.2022736,62751,9735,3749,6
04.04.2022749,25767,8749,25760,38
05.04.2022760,5761,62750,38755,5
06.04.2022755,75759,12748,6758,1
07.04.2022758,25772,9752,88767,8
10.04.2022766,5777,8762764,5
11.04.2022764,5778,62764,5774,9
12.04.2022774,75786,12767,4784,12
13.04.2022784,25792,9781,3791
14.04.2022791791791791
17.04.2022791816,62790,75812,3
18.04.2022812,25819,75799,75802,9
19.04.2022803816,5797,12815
20.04.2022815815797,6798,8
21.04.2022798,5807,5783,5791,75
24.04.2022792,62799,12781797,6
25.04.2022797,5809,6793,38802,38
26.04.2022802,25818,3795,6814,4
27.04.2022814,5819,62808,62813,12
28.04.2022813824,38809,5813,25
01.05.2022804,5808,5790,62804,12
02.05.2022804,25813,4792,1793
03.05.2022793,25803,6789,6793,12
04.05.2022793801,62791,1796,6
05.05.2022796,62796,75777786,5
08.05.2022782784,9769,1772,9
09.05.2022773,1778,5769,1775,6
10.05.2022776,4790,3775,5788,8
11.05.2022788,38800,38782,88790,6
12.05.2022790,5796,9777,6781,3
15.05.2022796,88810,12792,88808,4
16.05.2022807,88809,12797,38801,4
17.05.2022800,62802,12778,1782,6
18.05.2022782,12789,9773,38782,4
19.05.2022781782774,5778,1
22.05.2022785787,9774,62786,1
23.05.2022785787762,1769,88
24.05.2022762,62772,9755,38770,6
25.05.2022763,75772,4757,5763,4
26.05.2022763,75780,62761776,6
29.05.2022776776776776
30.05.2022776777,12747,38753
31.05.2022753756,12720,6729,6
01.06.2022731,12739,12726,6728,9
02.06.2022729,88735,9725,88727,3
05.06.2022733,75744,12732,1742,9
06.06.2022739,12764,8735,1757,1
07.06.2022757,12774,12756,38763,8
08.06.2022772,12782,62758,1772
09.06.2022772,12776,9766773,1
12.06.2022780,38782,12758,75766,1
13.06.2022765,88770,9759,1766,9
14.06.2022765,88779,62762774,3
15.06.2022773,88791,62772,9787,8
16.06.2022788,12799,9782,1785,4
20.06.2022774,75778,1752,6760,8
21.06.2022762,88770,4754,5766,1
22.06.2022766,12766,12734,4744,1
23.06.2022744,8762,25735749,5
26.06.2022657,88750658,88743,12
27.06.2022748,5762,88744,25756,75
28.06.2022757,75779,75755,5770,5
29.06.2022769,25772,38742,12750,25
30.06.2022749760,25743,38750,75
04.07.2022614,88614,88583590,25
05.07.2022595,62601,38582,12600,12
06.07.2022602,38623,38601,25609
07.07.2022610,62635,75609635,25
10.07.2022657,88667634,25635,12
11.07.2022637,38641,75591,12594,38
12.07.2022592612,38584,75602,5
13.07.2022603,25612,88595,5605,62
14.07.2022607,75609,5595605
17.07.2022609,88623,5601,5611,5
18.07.2022608611585,75597
19.07.2022594600,5589,12592,62
20.07.2022592592,62573,12574,88
21.07.2022574,75582,5561,62562,25
24.07.2022577,25580,75566,25578,5
25.07.2022590,75599,88586,5595,62
26.07.2022598604,25591,75601,75
27.07.2022605,38618601,25614,88
28.07.2022615,38632611,5618,5
31.07.2022620,75621,5594,62608
01.08.2022586,88605,25589,25590
02.08.2022586,88597583,12590,62
03.08.2022591,38606,88585,88602,25
04.08.2022602,12614597609
07.08.2022615616601,75609,5
08.08.2022615626613,5615,5
09.08.2022615,38632,38613621,62
10.08.2022620,62630,75618,75629,62
11.08.2022629640,38616,12636,88
14.08.2022631,25635,25616,38626,12
15.08.2022623,5627,88608,12611,25
16.08.2022610,62618,5608615,75
17.08.2022615624,12608,25619,25
18.08.2022619627,75616627
21.08.2022620,62635,12618,12632,5
22.08.2022636,5666,75636,25660,5
23.08.2022660,25675,25655,62664,25
24.08.2022665,75674,25656,62657,75
25.08.2022656,38671654,75670,25
28.08.2022671,62683,88666,25682,88
29.08.2022681,25682,75671678,62
30.08.2022677,88680,5661,12670,75
31.08.2022671672,75654,12658,5
01.09.2022657,38669,5656,5664,25
05.09.2022667,38676,5661,5676
06.09.2022669,62687,88669670,38
07.09.2022670,75675,25659,12669,12
08.09.2022669685,75669685
11.09.2022694,62699,38675,88694,12
12.09.2022694,62698,25688,38690,62
13.09.2022690,75692,75681,62682
14.09.2022677690676,25676,5
15.09.2022677680,5667,5679,25
18.09.2022677,88680668,25678
19.09.2022677,88693,38677,5691,62
20.09.2022682,75698,5679,25685,75
21.09.2022682,75691681,5687
22.09.2022687688669,5675
25.09.2022674,12678,88665,38665,88
26.09.2022667,5678666,25668,5
27.09.2022670,5673,25661,5670,75
28.09.2022670,5676,5666,62669,38
29.09.2022669,75696,25669,25678
02.10.2022680,25687,5672,5680,75
03.10.2022680,25691,12676,5683,88
04.10.2022684687,5675,75684
05.10.2022684685,75672,12675,75
06.10.2022675,88684,5671,5683
09.10.2022687,75706,5683,5697
10.10.2022697702691692,88
11.10.2022691,75700680693
12.10.2022691,75699,5684697,75
13.10.2022697,75699,5688,5690,75
16.10.2022682,88692,25681,25682,75
17.10.2022682,88683,75674,62681,62
18.10.2022680,75684,5674678,25
19.10.2022682,25687676,75683,75
20.10.2022682,25688677,75683,5
23.10.2022680,5686,38677,5681,88
24.10.2022681,5687,62677,75684,62
25.10.2022684,38689,75683,38685,62
26.10.2022684,62689,25679,25681,75
27.10.2022681,75683,62676,38681,38
30.10.2022689,38700684,25688,75
31.10.2022689,38698,12687,25696,88
01.11.2022696,75697,25680686,62
02.11.2022686,5686,5678,62678,62
03.11.2022678,75685,25678,5680,25
06.11.2022679,12680,75675,25675,5
07.11.2022676677666,38666,88
08.11.2022666,75671,75658664
09.11.2022665,62667,25652,75653
10.11.2022653,88661653,5657,5
13.11.2022657,62662652,25657,25
14.11.2022656,75675651,25666,5
15.11.2022663,75665,88657,5664,88
16.11.2022663,62667,88654,75667,62
17.11.2022670,62672,75665,25667
20.11.2022666,38666,75657,38659,88
21.11.2022659,38663656,38657,5
22.11.2022657,75663,62655,88662,38
23.11.2022662,75662,75662,75662,75
24.11.2022662,75669,75661667,25
27.11.2022668,12672,5664671
28.11.2022670,5673,88668,12669,25
29.11.2022669672,5664,25666
30.11.2022666,12669659,25659,75
01.12.2022660,12660,5645,75646,62
04.12.2022647,12649637,88640,62
05.12.2022641,62645,5635,75637,5
06.12.2022637,75645,75635,12642,25
07.12.2022642,25645,12638,38642,12
08.12.2022642,62649,75642644
11.12.2022645,62655,12644,5654,88
12.12.2022654,75659,88652,38652,62
13.12.2022652,5653,5646,62651,25
14.12.2022651,25654,12647,88653,88
15.12.2022654655,75650,12653,25
16.12.2022654655,75650653,5
18.12.2022650,62650,75644,12647,62
19.12.2022647,5654,12646,75652,12
20.12.2022652662,88651662,88
21.12.2022662,75664,75658,62659,88
22.12.2022660667,62659,25666,12
23.12.2022660667,75659,25666
24.12.2022660667,75659,25666
26.12.2022665,5675,62665,5674
27.12.2022674683,4672,75683,1
28.12.2022683682,12677,38679,9
29.12.2022679,5684,9676,6678,9
30.12.2022679,5684,9676,6678,5
31.12.2022679,5685676,5678,5