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
Besi Sığırı Vadeli logosu
FEEDERCATTLE:CFD
Besi Sığırı Vadeli
02:36:27
366.6 $
-0.82 (%-0.22)
Önceki Kapanış: 367.43
Düşük₺366.6
Yüksek₺366.6
AL366.83
SAT366.93

Piyasa Verileri

Spot Piyasa
A:366.83
S:366.93
Önceki haftaya göre (WoW)
+2.57%
Önceki aya göre (MoM)
+5.21%
Yılbaşından bugüne (YTD)
+4.66%
Önceki yıla göre (YoY)
+20.57%
Genel Bakış
Teknik
Yorumlar
Arşiv

FEEDERCATTLE:CFD: Besi Sığırı Vadeli Arşiv

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 312,089
KAPANIŞ 312,7647

En Düşük

DÜŞÜK 262,8

En Yüksek

YÜKSEK 382,72
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.2025262,98266,95262,8266,36
02.01.2025264,18267,88263,73264,83
03.01.2025264,18267,75263,25264,18
05.01.2025263,95266,8263,82265,71
06.01.2025265,55268,78265,25267,94
07.01.2025267,93269,35263,65264,85
08.01.2025268,3269,93267,08269,23
09.01.2025268,3270,94266,81269,42
10.01.2025269,4271266,77269,4
12.01.2025269,3270,02267,45267,85
13.01.2025268,2274,83272,05274,1
14.01.2025268,2274,83267,45269,91
15.01.2025267,73275,23271,65273,45
16.01.2025268,05273,9271,73273,5
17.01.2025268,05269,1266,05268,05
20.01.2025267,25274,8273,52274,4
21.01.2025267,25273,68267,4273,08
22.01.2025274,07277,85276,35277,08
23.01.2025276,57277,25273,73276,58
24.01.2025276,57276,58276,58276,58
26.01.2025275,25280,55279,02279,73
27.01.2025278,25278,8275,15278,25
28.01.2025278,25279,83274,75275,27
29.01.2025278,25276,75272273,2
30.01.2025278,25275,88271,7275,13
31.01.2025278,25277,14272275,13
02.02.2025273,95276,65269,85270,5
03.02.2025273,95271,35267,18268,25
04.02.2025273,95271,48267,18271,02
05.02.2025273,95270,8264,08265,3
06.02.2025273,95266,15264,45264,9
07.02.2025273,95270,8264,08264,9
09.02.2025264,69268,44264,69268,32
10.02.2025264,69268,33263,15264,77
11.02.2025264,69268,33263,15264,82
12.02.2025264,69268,27263,63267,98
13.02.2025264,69269,33265,93266,35
14.02.2025264,69269,21263,63266,35
17.02.2025267,27270,2266,48270,14
18.02.2025267,27270,83268,25269,02
19.02.2025267,27268,98265,35266,83
20.02.2025267,27268,98265,35267,89
21.02.2025267,27268,98265,35267,95
23.02.2025269,26272,9268,11272,6
24.02.2025269,26275,42268,1274,36
25.02.2025269,26275,35273,08274,38
26.02.2025269,26277,21273,08276,71
27.02.2025269,26278,17274,35274,95
28.02.2025269,26278,17274,35274,98
02.03.2025273,07273,5269,35272,05
03.03.2025273,07272,93267,02272,5
04.03.2025273,07276,5272,55276,08
05.03.2025273,07275,9273,2274,43
06.03.2025273,07278,74273,2278,51
07.03.2025273,07278,74273,2278,15
09.03.2025278,49278,79276,39277,99
10.03.2025278,49280,25276,13277,95
11.03.2025278,49281,52278,45280,73
12.03.2025278,49282,27278,45280,1
13.03.2025278,49281,4278,35281,2
14.03.2025278,49282,35278,38281,2
16.03.2025281,5284,35280,98284,2
17.03.2025281,5285,3283,25284,55
18.03.2025281,5287,23284,38286,73
19.03.2025281,5288,63285,58288,45
20.03.2025281,5290,13284,13284,98
21.03.2025281,5290,13284,14284,98
23.03.2025287,9288,65283,33284,85
24.03.2025287,9285,45280,7284,13
25.03.2025287,9285,88283,4285,18
26.03.2025287,9286,73280,8286,52
27.03.2025287,9291,52288,93289,68
28.03.2025287,9289,68280,8289,68
30.03.2025285,15285,37282,29284,8
31.03.2025287,15287,5283,33287,15
01.04.2025287,15288,39283,33288
02.04.2025287,93287,93282,29283,36
03.04.2025283,12281,33274,88274,88
06.04.2025271,17277,1267,25271,77
07.04.2025271,27276,34270,27271,87
08.04.2025271,73279,38269,62279,29
09.04.2025278,2278,23274,44275,45
10.04.2025275,3279,15274,2278,7
13.04.2025280,49281,3279,38280,95
14.04.2025280,95282,83280,95282,44
15.04.2025282,52285,44281,94284,18
16.04.2025284,4286,94284,4286,9
17.04.2025286,85286,9286,85286,9
20.04.2025286,71288,35285,1285,28
21.04.2025289,15289,15286,05287,25
22.04.2025286,93289,2286,93287,75
23.04.2025288,35289,5287,94289,36
24.04.2025289,07290,95288,48290,52
27.04.2025295,93296,28293,83295,04
28.04.2025294,95297,8294,95296,85
29.04.2025296,9296,9294,12294,99
30.04.2025295,02297,46292,61294,34
01.05.2025294,45297,98294,65296,9
04.05.2025296,37299,18295,99298,92
05.05.2025298,9299,89297,67298,98
06.05.2025299,2299,6296,13298,4
07.05.2025298,6301,56298,19301,18
08.05.2025301,25301,9299,13300,3
11.05.2025303,99306,89303,06306,88
12.05.2025306,37306,67304,33305,92
13.05.2025306307,68301,33301,55
14.05.2025301,98301,98295,25295,57
15.05.2025295,82298,63295,5297,6
18.05.2025298,15299,18296,33297,51
19.05.2025297,48298,54296,22297,4
20.05.2025297,5297,81295,58296,57
21.05.2025296,43300,17296,12300,04
22.05.2025298,62301,13298,68300,38
26.05.2025300,79301,13293,15298,3
27.05.2025298,15299,21295,38295,59
28.05.2025295,62300,39295,63300,1
29.05.2025299,93302,25298,33298,83
01.06.2025299,25302,18298,59301,65
02.06.2025299,25304,52298,59301,64
03.06.2025301,23304,36300,76304,34
04.06.2025303,87309,46303,88309,43
05.06.2025309,15310,55307,52310,15
08.06.2025311,56311,88308,31311,74
09.06.2025311,65314,21310,02313
10.06.2025313,15313,15308,94310,96
11.06.2025311,07311,79309,35311,17
12.06.2025311,25310,33305,8306,43
15.06.2025307,99310,9306,75310,9
16.06.2025310,23310,23302,8303,06
17.06.2025303,35304,3301,1304,05
18.06.2025304,18304,18304,18304,18
19.06.2025304,18307,95302302,45
22.06.2025301,14303,84300,42302,76
23.06.2025302,25302,3302,02302,08
24.06.2025302,25304,31301,63301,99
25.06.2025302,3303,85301,3303,22
26.06.2025303,3308,13303,13307,9
29.06.2025308,5311,29306,29310,48
30.06.2025310,68310,68304,3305,86
01.07.2025306,02309,69303,75309
02.07.2025309,5309,98308309,5
03.07.2025309,5309,5309,5309,5
06.07.2025309,33314,44308,75314,3
07.07.2025313,73319,44313,73319,11
08.07.2025319,12320,95318,38320,6
09.07.2025320,48326,79318,75321,55
10.07.2025320,48325,77320,38325,33
13.07.2025324,89324,89318,72319,51
14.07.2025319,48322,67319,48322,5
15.07.2025322,27326,3321,34325,8
16.07.2025325,57326,42323,64325
17.07.2025325325,9321324
20.07.2025324,4328,21323,49327,79
21.07.2025324,4329,08323,49328,5
22.07.2025328,27332,08327,7331,94
23.07.2025331,52331,53327,15329,08
24.07.2025328,9332,05328,03331,38
27.07.2025334,38335,91331,25333,06
28.07.2025333,52336,66332,13336,5
29.07.2025336,2339,68336,05339,43
30.07.2025338,95340,58330,76331,3
31.07.2025331,37334,73330,2334,58
03.08.2025334,55337,67330,9334,05
04.08.2025334,45340,9334,45339,93
05.08.2025339,55344,69337,9343,96
06.08.2025344,23350,2342,94350,2
07.08.2025349,62349,63340,38340,38
10.08.2025340,7343,08336,21340,63
11.08.2025340,6346,99340,1346,66
12.08.2025346,25349,81342,54346,64
13.08.2025346,62346,93338,15340,77
14.08.2025341,02349339,3347,35
17.08.2025346,23351,52345,54350,44
18.08.2025350,93354,54350,02352,48
19.08.2025352,43358,83352,43358,8
20.08.2025358,1359355,26358,59
21.08.2025358,02363357,45362,68
24.08.2025357,27361,25353,2361,25
25.08.2025360,75364,48360,75363,62
26.08.2025363,77369,35362,48364,62
27.08.2025364,2366,2360,86361,73
28.08.2025360,02365,2358,63364,48
01.09.2025364,63367,05361,25363,25
02.09.2025363,7363,7358,44361,33
03.09.2025361,5362,03356,55359,05
04.09.2025358,95360,35355,3357,9
07.09.2025358,39361,26357,08358,73
08.09.2025359,18359,18349,72349,93
09.09.2025349,93352,74347,78350,42
10.09.2025350,4354,68347,5352,53
11.09.2025352,35354,7344,9345,8
14.09.2025353,44355,02353,19354,7
15.09.2025353,44356,13352,77354,67
16.09.2025354,3354,3346,98349,88
17.09.2025349,12352,72347,59352,08
18.09.2025351,73354,9350,8354,1
21.09.2025353,2360,59353,2360,18
22.09.2025359,9363,75358,95361,25
23.09.2025360,75360,91356,96358,2
24.09.2025357,8357,8349,95351,79
25.09.2025352,23355349,13354,48
28.09.2025355,83357,01352,98353,82
29.09.2025353,87359,8350,98359,71
30.09.2025359,35362,75357,14357,72
01.10.2025357,6357,6351,09352,84
02.10.2025352,4355,83351,35355,43
05.10.2025355,56361,66355,52360,94
06.10.2025360,8365,14360,31364,75
07.10.2025364,25369,5364,25369,15
08.10.2025368,82375,03368,83374,19
09.10.2025374,05376,75368,6375,9
12.10.2025375,85378,44373,45376,42
13.10.2025376,73382,72375,24381,95
14.10.2025381,32381,89378,1380,89
15.10.2025380,68382,46379,29381,01
16.10.2025380,95375,7371,7371,7
19.10.2025371,54375,11368,76373,24
20.10.2025372,68374,8370,61373,64
21.10.2025373,48373,69364,03364,23
22.10.2025364,23367,16361,11361,62
23.10.2025361,45360,55352,2352,2
26.10.2025339,34340,37334,12334,43
27.10.2025334,43334,43320,59324,83
28.10.2025324,87338,81324,88334,63
29.10.2025334,02338,15329,89334,45
30.10.2025329,23336,75326,83331,9
31.10.2025329,23336,73326,84331,9
02.11.2025333,12337,46333,12336,38
03.11.2025333,12339,92328,15328,45
04.11.2025329,23331,34319,96319,98
05.11.2025319,98321,4311,86315,7
06.11.2025315,6322,58313,8319,58
09.11.2025315,63329,36315,55328,82
10.11.2025328,82333,41328,83329,72
11.11.2025329,15330,9324,42326,95
12.11.2025327,48327,48317,94318,23
13.11.2025318,45321,33310,05320,55
16.11.2025314,75327,4314,75326,1
17.11.2025326,27327,89323,83325,55
18.11.2025326,05327,26316,85321,46
19.11.2025321,45323,43314,83315,88
20.11.2025308,55310,23299,3307,05
23.11.2025304,96304,98304,24304,92
24.11.2025304,98309,46299,59306,44
25.11.2025307,07316,66307,08314,93
26.11.2025315,13315,13315,13315,13
27.11.2025315,13324,54315,13323,05
30.11.2025323,99324,87319,57321
01.12.2025321,07330,37321,08329,76
02.12.2025329,87334,94327,7331,73
03.12.2025331,85337,59331,3336,86
04.12.2025336,57340,05336,58338,92
07.12.2025337,87339,06333,42335,85
08.12.2025335,65338,55332,79335,45
09.12.2025335,5338,87334,3338,77
10.12.2025338,37345,23338,38343,24
11.12.2025343,4344,93339339,1
14.12.2025339,98341,35337,7339,8
15.12.2025339,93344,14339,93343,2
16.12.2025343,32343,88341,39342,15
17.12.2025341,52342,23337,33340,45
18.12.2025340,27347,45340,88345,6
21.12.2025347,99348,62345,78346,66
22.12.2025346,5347,02343,21344,38
23.12.2025344,62346,12342,79344,86
24.12.2025344,73344,86344,73344,86
25.12.2025344,73347,35345,38346,18
28.12.2025346,8349,55344,85347,26
29.12.2025347350,04346,55349,78
30.12.2025349,55350,89349,12350,29
31.12.2025350,25350,25350,25350,25