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
Canlı Sığır Vadeli logosu
LIVECATTLE:CFD
Canlı Sığır Vadeli
23:58:59
254.8 $
-0.920 (%-0.36)
Önceki Kapanış: 255.72
Düşük₺253.7
Yüksek₺255.55
AL254.7
SAT255.98

Piyasa Verileri

Spot Piyasa
A:254.7
S:255.98
Önceki haftaya göre (WoW)
+1.97%
Önceki aya göre (MoM)
+2.64%
Yılbaşından bugüne (YTD)
+9.83%
Önceki yıla göre (YoY)
+13.60%
Genel Bakış
Teknik
Yorumlar
Arşiv

LIVECATTLE:CFD: Canlı Sığır Vadeli Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 105,5321
KAPANIŞ 105,7034

En Düşük

DÜŞÜK 76,625

En Yüksek

YÜKSEK 127,65
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.2020126,75126,963124,562125,912
02.01.2020126,75126,963124,562124,888
05.01.2020124,95127,412124,713127,3
06.01.2020124,95127,412124,713126,513
07.01.2020124,95127,412124,713126,312
08.01.2020124,95127,412124,713126,525
09.01.2020124,95127,537124,713127,487
12.01.2020127,45127,65126,463126,575
13.01.2020127,45127,65126,312126,888
14.01.2020127,45127,65126,088126,662
15.01.2020127,45127,65124,787125,862
16.01.2020127,45127,65124,787126,287
20.01.2020126,25126,638125,85126,312
21.01.2020126,25126,638125,85126,2
22.01.2020126,25126,638124,588124,938
23.01.2020126,25126,638124,1124,95
26.01.2020125,237125,275122,213122,375
27.01.2020125,237125,275122,1122,275
28.01.2020125,237125,275121,737121,812
29.01.2020125,237125,275121,112121,45
30.01.2020119,675125,275121,112121,375
02.02.2020119,537120,925119,112120,787
03.02.2020120,825121,763120,463120,963
04.02.2020120,825121,763118,812119,2
05.02.2020120,825121,763118,362119,7
06.02.2020120,825121,763118,362119,638
09.02.2020119,75119,75118,463118,612
10.02.2020119,75119,75117,062117,188
11.02.2020119,75119,75116,662118,025
12.02.2020119,75119,75116,662118,938
13.02.2020119,75121,138116,662120,412
17.02.2020120,65121,112119,825120,737
18.02.2020120,65121,112119,825120,888
19.02.2020120,65121,112118,987119,287
20.02.2020120,65121,112116,963118,088
23.02.2020115,85115,987115,237115,237
24.02.2020115,85115,987112,737112,95
25.02.2020115,85115,987112,062112,062
26.02.2020115,85115,987109,25110,025
27.02.2020115,85115,987107,463107,475
01.03.2020107,838110,537107,838110,537
02.03.2020107,838112,65107,838110,05
03.03.2020107,838112,65107,838111,525
04.03.2020107,838112,65107,838108,888
05.03.2020107,838112,65105,575106,088
08.03.2020107,838105,987102,737102,787
09.03.2020107,838105,987102,737105,3
10.03.2020107,838106,812102,737103,5
11.03.2020107,838106,812100,062100,075
12.03.2020105,987106,81295,56295,562
15.03.202091,06299,96391,01392,525
16.03.202091,06299,96391,01396,338
17.03.202091,062100,86291,01391,925
18.03.202091,062100,86291,01395,1
19.03.202091,062100,86291,01399,5
22.03.2020101,662101,662101,65101,662
23.03.2020101,662106,162101,65106,162
24.03.2020101,662110,662101,65108,6
25.03.2020101,662110,662101,65105,45
26.03.202089,425110,662100,938100,95
29.03.202088,92590,37586,3588,825
30.03.202088,92592,12586,3592,088
31.03.202088,92592,12586,3587,562
01.04.202088,92592,12583,07583,075
02.04.202088,92592,12578,981,1
05.04.202077,27582,93876,62579,838
06.04.202077,27584,81276,62584,812
07.04.202077,27589,21376,62587,888
08.04.202077,27589,21376,62584,575
09.04.202077,27589,21376,62584,575
12.04.202081,81281,81281,36281,362
13.04.202081,81285,6580,384,05
14.04.202081,81285,6580,385,175
15.04.202081,81287,87580,386,35
16.04.202081,81288,07580,386,612
19.04.202086,787,28784,985,412
20.04.202086,787,28782,08884
21.04.202086,787,28782,08883,325
22.04.202086,787,28782,08883,15
23.04.202086,787,28780,31283,15
26.04.202084,37584,81282,7584,688
27.04.202084,37585,93882,7584,225
28.04.202084,37585,93882,7584,638
29.04.202084,37586,77582,7586,612
30.04.202084,37588,96382,7588,15
03.05.202088,21389,66287,388,662
04.05.202088,21389,66285,97586,013
05.05.202088,21389,66285,97589,487
06.05.202088,21393,98785,97593,975
07.05.202088,21398,48785,97595,325
10.05.202095,7596,07592,03792,8
11.05.202095,7597,21392,03797,213
12.05.202095,7598,8592,03794,675
13.05.202095,7598,8592,03794,513
14.05.202095,7598,8592,03797,125
17.05.202097,16210097,16298,65
18.05.202097,16210097,16299,15
19.05.202097,16210097,16298,625
20.05.202097,16210097,16298,675
21.05.202097,16210096,897,513
25.05.202097,599,81297,42599,8
26.05.202097,5100,98797,425100,812
27.05.202097,5101,697,425101,562
28.05.202099,6101,697,425100,125
31.05.202099,62599,98796,93899,213
01.06.202099,62599,98796,02596,85
02.06.202099,62599,98795,8597,588
03.06.202099,62599,98795,8597,775
04.06.202099,62599,98795,73796,75
07.06.202096,8597,2596,03796,412
08.06.202096,8598,31295,63897,987
09.06.202096,8598,31295,63896,812
10.06.202096,8598,31295,37596,175
11.06.202096,8598,31295,16295,162
14.06.202095,12596,47593,61296,375
15.06.202095,12597,42593,61296,463
16.06.202095,12597,42593,61296,75
17.06.202095,12597,42593,61296,225
18.06.202095,12597,42593,61295,275
21.06.202095,31295,31294,3595,112
22.06.202095,31298,11294,3597,513
23.06.202095,31298,11294,3596,312
24.06.202095,31298,11294,3596,263
25.06.202095,31298,11294,3596,162
28.06.202095,91296,68895,07596,612
29.06.202095,91298,13895,07596,562
30.06.202095,91298,13895,07597,537
01.07.202095,912100,1595,075100,037
05.07.202099,938101,41299,787100,237
06.07.202099,938101,41299,638100,188
07.07.202099,938101,41298,92599,225
08.07.202099,938101,41298,92599,725
09.07.202099,938101,41298,925100,138
12.07.2020100,025100,78799,599,925
13.07.2020100,025100,78798,5598,925
14.07.2020100,025101,82598,463101,825
15.07.2020100,025103,8598,463103,412
16.07.2020100,025103,8598,463103,225
19.07.2020103,325103,4101,037102,537
20.07.2020103,325103,4101,037101,825
21.07.2020103,325103,4100,95101,713
22.07.2020103,325103,4100,612101,025
23.07.2020103,325103,4100,612101,575
26.07.2020101,737102,675100,362100,675
27.07.2020101,737102,675100,312101,338
28.07.2020101,737102,675100,312101,9
29.07.2020101,737102,675100,312102,112
30.07.2020107,875103,1100,312103,1
02.08.2020107,763108,45107,513108,2
03.08.2020107,763108,45107,213107,588
04.08.2020107,763108,45106,912107,763
05.08.2020107,763108,487106,513107,062
06.08.2020107,763108,487106,263106,537
09.08.2020106,675107,463106,237107,463
10.08.2020106,675108,862106,237108,388
11.08.2020106,675109,938106,237109,912
12.08.2020106,675110,487106,237110,4
13.08.2020106,675110,812106,237110,175
16.08.2020110,338111,138109,612109,888
17.08.2020110,338111,138109,537110,325
18.08.2020110,338111,138109,537110,838
19.08.2020110,338111,138109,388109,425
20.08.2020110,338111,138108,375109,013
23.08.2020109,275109,275107,213107,987
24.08.2020109,275109,275107,213108,763
25.08.2020109,275109,275106,588106,963
26.08.2020109,275109,275104,987106,375
27.08.2020109,275109,275104,588105,075
30.08.2020104,537105,987104,537105,125
31.08.2020104,537105,987104,537105,6
01.09.2020104,537105,987103,375105
02.09.2020104,537105,987103,375104,013
03.09.2020104,537105,987103,375104,737
07.09.2020104,162105,85104,1105,562
08.09.2020104,162105,85103,713105,112
09.09.2020104,162106,162103,713105,237
10.09.2020104,162106,162103,713105,688
13.09.2020105,912107,525105,912106,625
14.09.2020105,912107,525105,912107,362
15.09.2020105,912107,525105,912106,487
16.09.2020105,912107,525105,912106,737
17.09.2020105,912107,975105,912107,388
20.09.2020107,438107,438106,138106,6
21.09.2020107,438107,438106,138106,35
22.09.2020107,438107,475106,138107,237
23.09.2020107,438108,2106,138108
24.09.2020107,438108,45106,138107,8
27.09.2020111,65111,938110,575111,888
28.09.2020111,65113,537110,575113,112
29.09.2020111,65113,562110,575112,263
30.09.2020111,65113,562110,575112,025
01.10.2020111,65113,562110,575111,237
04.10.2020111,55112,312111,425111,875
05.10.2020111,55112,938111,425111,975
06.10.2020111,55113,237111,425113,112
07.10.2020111,55113,287111,425112,612
08.10.2020111,55113,287111,425112,912
11.10.2020112,8112,838110,287111,025
12.10.2020112,8112,838109,638111,1
13.10.2020112,8112,838109,638110,513
14.10.2020112,8112,838109,412109,612
15.10.2020112,8112,838108,138108,925
18.10.2020109,138109,138104,7105,125
19.10.2020109,138109,138103,862105,037
20.10.2020109,138109,138103,862104,875
21.10.2020109,138109,138103,15103,35
22.10.2020109,138109,138103,15103,787
25.10.2020103,9104,188102,525103,95
26.10.2020103,9105,325102,525104,2
27.10.2020103,9105,325102,525104,8
28.10.2020103,9108,312102,525108,275
29.10.2020103,9108,6102,525108,463
01.11.2020108,588108,662107,312108,638
02.11.2020108,588108,688107,312107,625
03.11.2020108,588108,688106,875108,075
04.11.2020108,588108,987106,875108,412
05.11.2020108,588109,112106,875108,612
08.11.2020109,375111,938109,375111,888
09.11.2020109,375112,287109,375111,787
10.11.2020109,375112,688109,375112,388
11.11.2020109,375112,688109,375112,062
12.11.2020109,375112,688109,375110,075
15.11.2020110,375110,688109,787110,537
16.11.2020110,375111,763109,787111,312
17.11.2020110,375111,763109,787110,463
18.11.2020110,375111,763107,7108,287
19.11.2020110,375111,763106,6108,013
22.11.2020108,45110,662108,45110,162
23.11.2020108,45111,662108,45111,375
24.11.2020108,45111,713108,45111,325
26.11.2020108,45111,725108,45110,575
29.11.2020112,963113,388112,463112,812
30.11.2020112,963113,9112,463113,175
01.12.2020112,963113,963112,25113,562
02.12.2020112,963113,963111,713112,487
03.12.2020112,963113,963111,162112,013
06.12.2020112,963112,14110,85110,85
07.12.2020111,74112,14110,56110,84
08.12.2020111,74112,14110,56111,09
09.12.2020111,74112,525110,56111,64
10.12.2020111,74113,79110,56113,41
13.12.2020113,263113,562112,588113,037
14.12.2020113,263113,562112,588112,713
15.12.2020113,263113,938112,375113,862
16.12.2020113,263114,525112,375114,513
17.12.2020113,263114,987112,375114,787
20.12.2020113,963115,2113,713114,287
21.12.2020113,963115,2113,312113,338
22.12.2020113,963115,2113,037114,763
23.12.2020113,963115,2113,037114,96
24.12.2020113,963115,2113,037114,96
25.12.2020113,963115,2113,037114,96
27.12.2020114,96116,29114,96115,84
28.12.2020114,96116,29114,31114,61
29.12.2020114,96116,29113,987114,45
30.12.2020114,96116,29113,987115,112
31.12.2020114,96116,29113,987115,125