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

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 219,1629
KAPANIŞ 218,7504

En Düşük

DÜŞÜK 189,5

En Yüksek

YÜKSEK 246,78
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.2025194,18193,95191,53193,6
02.01.2025194,18196,2193,4194,03
03.01.2025194,18196,2193,4194,05
05.01.2025194,65196,33194,6195,4
06.01.2025195,5196,63195195,7
07.01.2025195,5196,35193,48193,63
08.01.2025195,5198,1194,7197,6
09.01.2025195,5199,1197,65198,83
10.01.2025195,5199,1197,65198,78
12.01.2025198,43198,58197,33197,6
13.01.2025198,43198,33196,43197,28
14.01.2025198,43198,85197,48198,58
15.01.2025198,43198,53195,73196,6
16.01.2025198,43197,88195,88196,88
17.01.2025198,43197,88195,88196,75
20.01.2025198,43197,68196,38197,2
21.01.2025197,1200,15197,05200,08
22.01.2025197,1201,45199,53201,18
23.01.2025197,1205,23200,88204,78
26.01.2025197,1208,15204,13206,03
27.01.2025197,1209,15205,73208,65
28.01.2025208,55209,35206,18206,88
29.01.2025208,55207,4203,53204,5
30.01.2025208,55205,68203,5204,6
02.02.2025203,9205,53202,78203,25
03.02.2025203,9203,65201,35202
04.02.2025203,9204,35202,4203,65
05.02.2025203,9203,68199,35200,93
06.02.2025203,9201,3199,65200,78
09.02.2025203,9202,3200,4201,83
10.02.2025203,9201,85198,85199,95
11.02.2025203,9200,03199,05199,1
12.02.2025199,15200,18198,48199,45
13.02.2025199,15200,08197,58197,75
17.02.2025197,85198,35196,7197,43
18.02.2025197,45198,3197197,75
19.02.2025197,45198,3197197,83
20.02.2025197,82198,45197,25197,83
23.02.2025198,32199,2197,88198,6
24.02.2025199199,8198,8199,35
25.02.2025199,4199,6198,35198,95
26.02.2025198,82199,73198,83199,25
27.02.2025199,75199,75194,18197,73
02.03.2025199,75193,25190,1192,28
03.03.2025199,75194,95189,5194,73
04.03.2025199,75197,23194,33196,7
05.03.2025199,75196,7194,23196,13
06.03.2025199,75200,95196,4200,28
09.03.2025199,75201,65199,6200,58
10.03.2025199,75201,45199,05199,45
11.03.2025199,75202,03199,9201,4
12.03.2025199,75203,63200,9202,05
13.03.2025199,75203,35201,08203,18
16.03.2025203,72205,2203,15205,03
17.03.2025203,72205,53204,23205,38
18.03.2025203,72207,15204,98206,83
19.03.2025203,72208,75206,25208,48
20.03.2025203,72211,13206,48206,95
23.03.2025203,72209,05205,7205,9
24.03.2025203,72207,03203,78206,38
25.03.2025203,72207,38206207,08
26.03.2025203,72209,93205,53209,55
27.03.2025203,72210,13208,48208,83
30.03.2025203,72208,68206,83207,8
31.03.2025203,72209,4207209,13
01.04.2025203,72210,9208,6210,38
02.04.2025203,72209,55207,05208,05
03.04.2025203,72207,48202,55202,63
06.04.2025203,72202,95198,6198,93
07.04.2025203,72202198,88199,1
08.04.2025199203,5197,75202,8
09.04.2025199202,95199,75200,85
10.04.2025199203200,45202,48
13.04.2025199204202,63203,95
14.04.2025204205,18203,95204,8
15.04.2025204,97207,8204,63207,08
16.04.2025208,18210207,63209,83
20.04.2025210,07210,98209209,78
21.04.2025210,07211,88210,25211,38
22.04.2025210,07213,63212,05212,7
23.04.2025212,7213,78212,35213,5
24.04.2025213,5214,3213,13214,25
27.04.2025214,75215,95214,3215,65
28.04.2025215,85217,03215,75216,35
29.04.2025215,85217,68215,75215,75
30.04.2025215,85210,7208,33209,65
01.05.2025215,85211,93209,1211,1
04.05.2025215,85214,1211213,65
05.05.2025215,85214,33213213,68
06.05.2025215,85214,13211212,53
07.05.2025215,85214,63211,75214,25
08.05.2025215,85215,6213,58214,68
11.05.2025215,85217,75215,8216,83
12.05.2025215,85217,08216216,33
13.05.2025215,85218,63213,2213,95
14.05.2025215,85213,53210,63211,18
15.05.2025215,85212,88210,75212,23
18.05.2025212,93213,48212,05212,98
19.05.2025212,93213,65212,45213,18
20.05.2025212,93214,33212,83214,15
21.05.2025212,93215,98214,38215,63
22.05.2025212,93216214,88215,8
26.05.2025212,93216,43212,5215,13
27.05.2025212,93215,25213,5213,93
28.05.2025212,93215,65214,33215,53
29.05.2025212,93217,5215,3215,48
01.06.2025212,93216,8215,65216,55
02.06.2025212,93218,38215,5215,98
03.06.2025212,93218,5216,1218,4
04.06.2025212,93223219,43222,9
05.06.2025212,93226,75222,88226,3
08.06.2025227,1227,88225,15227
09.06.2025227,1228,15224,58227,08
10.06.2025227,1228,35226227,83
11.06.2025227,1229,13227,63228,2
12.06.2025227,1227,95224,9225,1
15.06.2025225,68227,38225,5227,03
16.06.2025225,68227,25223223,25
17.06.2025223,78224,7222,93224,3
19.06.2025223,78225,7222,3223,03
22.06.2025223,78223,53221222,3
23.06.2025223,78223,7221,03221,6
24.06.2025223,78222,83221,38221,6
25.06.2025221,6222,38220,83221,7
26.06.2025222,03225222,03224,75
29.06.2025225,32226,48225,15225,88
30.06.2025225,32213,63210,45210,75
01.07.2025225,32212,65208,93212,45
02.07.2025213,18214,53212,8214,05
06.07.2025213,18216,4213,1215,93
07.07.2025213,18220,25216,08219,98
08.07.2025213,18220,8219,33219,78
09.07.2025213,18222,5217,2219,23
10.07.2025221,93223,28218,75222,2
13.07.2025221,93222,18218,7219,35
14.07.2025221,93222,75219,18222,4
15.07.2025221,93224,4222,03223,9
16.07.2025221,93224,25222,05223,68
17.07.2025223,9224,55222,13223,55
20.07.2025223,9225,55222,85225,23
21.07.2025223,9225,73224,1224,98
22.07.2025223,9227,4224,63227,03
23.07.2025223,9227,2224,7225,8
24.07.2025223,9226,8225,05226,48
27.07.2025223,9228,85226,43227,88
28.07.2025223,9229,9226,9229,73
29.07.2025223,9233,75229,7233,08
30.07.2025223,9233,4226,98227,78
31.07.2025223,9230,88228,3230,13
03.08.2025223,9232,45229,13230,9
04.08.2025231,15235,03231,15234,28
05.08.2025234,9236,5233,18236,3
06.08.2025234,9239,48235,48238,75
07.08.2025234,9239,25232,28232,55
10.08.2025233,37234,3231233,08
11.08.2025233,37236,5232,75235,83
12.08.2025236,5238,8234,35235,55
13.08.2025236,5236,53231,75233,35
14.08.2025236,5237,33232,45236,25
17.08.2025236,95237,28235,05236,73
18.08.2025236,8237,18235,8236,33
19.08.2025236,4239236,25238,53
20.08.2025236,4239237,33238,65
21.08.2025238,65240,73238,45239,95
24.08.2025237,82240,68237,25240,23
25.08.2025237,82242,7240,33242,5
26.08.2025242,5246,78242,15243,25
27.08.2025241,8243,53236,95237
28.08.2025238,3242,85238,3241,9
01.09.2025238,3241,2238,4239,53
02.09.2025238,3239,75236,6238,33
03.09.2025238,3239,03235,35236,95
04.09.2025238,3237,38235,03235,98
07.09.2025238,3236,88235,15235,8
08.09.2025238,3235,75229,93230,18
09.09.2025238,3232,45229231,15
10.09.2025238,3234,1229,38232,28
11.09.2025238,3233,83228,8229,98
14.09.2025238,3234,75230,98234,6
15.09.2025238,3234,63232,25233,45
16.09.2025238,3233,08229,6231,1
17.09.2025238,3232,65229,45232,38
18.09.2025238,3234,15232233,58
21.09.2025238,3237,9233,9237,15
22.09.2025237,15237,88235,03235,6
23.09.2025235,5235,78233,45234,05
24.09.2025235,5233,73230,88232,05
25.09.2025235,5232,65230,25231,8
28.09.2025231,97232,35230,6231,33
29.09.2025231,97232229,2231,85
30.09.2025231,97232,73230,78231,1
01.10.2025231,97231,28229,75230,53
02.10.2025231,97231,13229,95231,03
05.10.2025230,87232,48230,05231,88
06.10.2025232,5233,4231,68233,1
07.10.2025232,5234,58232,78233,85
08.10.2025234235,48233,8235,03
09.10.2025234238,75234,38238,48
12.10.2025238,2240,98238,2240,58
13.10.2025240,22242,28239,55241,83
14.10.2025241,55242,5240,8242,18
15.10.2025242,3244,43242,3243,95
16.10.2025242,3243,35239,85240,25
19.10.2025240,78242,93239,98241,85
20.10.2025240,78244,18241,55243,68
21.10.2025243,65244,45238,18239,05
22.10.2025243,65241,98239,45239,73
23.10.2025243,65239,78232,73233,75
26.10.2025233,5234226,25228,83
27.10.2025233,5230,9226,7227,5
28.10.2025233,5234,1229,6231,4
29.10.2025233,5235,5230,35235,28
30.10.2025236236,8235,5236,6
02.11.2025236232,35230,43232,18
03.11.2025236232,98227,25227,4
04.11.2025236228,55220,53220,53
05.11.2025236222,83218,08218,8
06.11.2025236222,95219,08221,35
09.11.2025236228,6218,65228,38
10.11.2025236229,6226,28227,33
11.11.2025236228,33224,13225,08
12.11.2025236225,05218,25218,88
13.11.2025236220,63215,33219,15
16.11.2025236222,13216,45221,43
17.11.2025236222,4218,85220,03
18.11.2025236220,33213,58216,18
19.11.2025236217,63212,88214,43
20.11.2025236216,65208,28214,45
23.11.2025207,2207,63207,2207,2
24.11.2025207,2208,95204,55206,55
25.11.2025207,2212,55208,2211,23
26.11.2025207,2212,55208,2211,03
27.11.2025211,53217,3211,53215,58
30.11.2025211,53216,48213,15214,33
01.12.2025211,53220215,5218,35
02.12.2025211,53220,4217,5218,98
03.12.2025211,53222,13219,15221,4
04.12.2025211,53227,4221,95227,15
07.12.2025226,87228,2226,4227,33
08.12.2025226,87228,15226,33226,83
09.12.2025226,87227,2225,5227,2
10.12.2025226,87231,35228,9230,45
11.12.2025226,87230,73229,25229,8
14.12.2025230,22231,25229,2230,93
15.12.2025231,35231,53230,33231,1
16.12.2025230,9231,8230,1230,28
17.12.2025230,9229,65226,6228,58
18.12.2025229231,25229230,4
21.12.2025231,25231,88229,93230,73
22.12.2025230,5230,58228,5228,5
23.12.2025228,1229,43227,55228,73
24.12.2025228,1229,43227,55228,7
25.12.2025229,35230,58229,2229,83
28.12.2025229,35231,15228,85229,3
29.12.2025229,35231,45228,9231,28
30.12.2025231,9233,7231,3232
31.12.2025231,9233,7231,3232