RICE:CFD
Kaba Pirinç Vadeli
16.740
$
+0.040 (%+0.24)
RICE:CFD: Kaba Pirinç Vadeli Arşiv
Kaba Pirinç Vadeli geçmiş fiyat verileri, yıllık arşiv ve tarihsel performans analizi.
Yılı Grafiği
Grafik yükleniyor...
Ortalama Değer
AÇILIŞ 12,4874
KAPANIŞ 12,451
En Düşük
DÜŞÜK 9,248
En Yüksek
YÜKSEK 14,99
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 13,84 | 14,165 | 14,057 | 14,1 |
| 02.01.2025 | 14,06 | 14,07 | 13,923 | 13,932 |
| 03.01.2025 | 14,06 | 14,17 | 13,92 | 13,93 |
| 05.01.2025 | 13,94 | 14,01 | 13,897 | 13,918 |
| 06.01.2025 | 13,987 | 14,04 | 13,903 | 13,933 |
| 07.01.2025 | 13,96 | 14,102 | 13,95 | 14,078 |
| 08.01.2025 | 14,29 | 14,43 | 14,25 | 14,4 |
| 09.01.2025 | 14,47 | 14,37 | 14,27 | 14,37 |
| 10.01.2025 | 14,47 | 14,55 | 14,34 | 14,47 |
| 12.01.2025 | 14,51 | 14,56 | 14,358 | 14,485 |
| 13.01.2025 | 14,54 | 14,735 | 14,42 | 14,692 |
| 14.01.2025 | 14,73 | 14,868 | 14,705 | 14,838 |
| 15.01.2025 | 14,95 | 14,84 | 14,618 | 14,623 |
| 16.01.2025 | 14,9 | 14,82 | 14,43 | 14,805 |
| 17.01.2025 | 14,9 | 14,91 | 14,55 | 14,9 |
| 20.01.2025 | 14,9 | 14,99 | 14,825 | 14,963 |
| 21.01.2025 | 14,99 | 14,987 | 14,805 | 14,81 |
| 22.01.2025 | 14,8 | 14,905 | 14,765 | 14,845 |
| 23.01.2025 | 14,85 | 14,86 | 14,602 | 14,668 |
| 24.01.2025 | 14,68 | 14,68 | 14,68 | 14,68 |
| 26.01.2025 | 14,675 | 14,695 | 14,458 | 14,465 |
| 27.01.2025 | 14,48 | 14,445 | 14,05 | 14,203 |
| 28.01.2025 | 14,15 | 14,188 | 14,083 | 14,123 |
| 29.01.2025 | 14,18 | 14,18 | 13,935 | 13,935 |
| 30.01.2025 | 13,97 | 13,97 | 13,75 | 13,88 |
| 31.01.2025 | 13,97 | 13,97 | 13,75 | 13,85 |
| 02.02.2025 | 13,873 | 13,91 | 13,727 | 13,733 |
| 03.02.2025 | 13,623 | 13,735 | 13,505 | 13,557 |
| 04.02.2025 | 13,63 | 13,63 | 13,378 | 13,508 |
| 05.02.2025 | 13,678 | 13,83 | 13,598 | 13,67 |
| 06.02.2025 | 13,737 | 13,79 | 13,63 | 13,73 |
| 07.02.2025 | 13,737 | 13,79 | 13,63 | 13,72 |
| 09.02.2025 | 13,713 | 13,965 | 13,585 | 13,928 |
| 10.02.2025 | 13,883 | 14,15 | 13,79 | 13,97 |
| 11.02.2025 | 14,025 | 14,07 | 13,8 | 13,85 |
| 12.02.2025 | 13,875 | 14,067 | 13,73 | 14,02 |
| 13.02.2025 | 14,09 | 14,11 | 13,98 | 14,02 |
| 14.02.2025 | 14,09 | 14,1 | 13,98 | 14,02 |
| 17.02.2025 | 14,078 | 14,08 | 13,97 | 14 |
| 18.02.2025 | 13,948 | 14,073 | 13,942 | 14 |
| 19.02.2025 | 14 | 14,02 | 13,97 | 14,02 |
| 20.02.2025 | 13,928 | 13,95 | 13,58 | 13,6 |
| 21.02.2025 | 13,928 | 13,93 | 13,58 | 13,6 |
| 23.02.2025 | 13,778 | 13,79 | 13,608 | 13,643 |
| 24.02.2025 | 13,69 | 13,852 | 13,548 | 13,758 |
| 25.02.2025 | 13,782 | 13,793 | 13,57 | 13,588 |
| 26.02.2025 | 13,585 | 13,647 | 13,543 | 13,6 |
| 27.02.2025 | 13,61 | 13,63 | 13,37 | 13,48 |
| 28.02.2025 | 13,61 | 13,63 | 13,37 | 13,51 |
| 02.03.2025 | 13,54 | 13,72 | 13,52 | 13,59 |
| 03.03.2025 | 13,612 | 13,625 | 13,415 | 13,57 |
| 04.03.2025 | 13,55 | 13,563 | 13,31 | 13,365 |
| 05.03.2025 | 13,275 | 13,275 | 12,968 | 13,143 |
| 06.03.2025 | 13,098 | 13,53 | 12,98 | 13,48 |
| 07.03.2025 | 13,098 | 13,52 | 12,98 | 13,48 |
| 09.03.2025 | 13,598 | 13,995 | 13,598 | 13,945 |
| 10.03.2025 | 13,977 | 14,093 | 13,828 | 13,933 |
| 11.03.2025 | 13,95 | 13,945 | 13,708 | 13,838 |
| 12.03.2025 | 13,85 | 13,888 | 13,748 | 13,83 |
| 13.03.2025 | 13,833 | 13,85 | 13,64 | 13,66 |
| 14.03.2025 | 13,833 | 13,85 | 13,64 | 13,66 |
| 16.03.2025 | 13,815 | 13,815 | 13,362 | 13,485 |
| 17.03.2025 | 13,532 | 13,565 | 13,328 | 13,52 |
| 18.03.2025 | 13,49 | 13,5 | 13,27 | 13,32 |
| 19.03.2025 | 13,22 | 13,38 | 13,07 | 13,34 |
| 20.03.2025 | 13,323 | 13,45 | 13,3 | 13,42 |
| 21.03.2025 | 13,323 | 13,46 | 13,3 | 13,42 |
| 23.03.2025 | 13,41 | 13,428 | 13,282 | 13,378 |
| 24.03.2025 | 13,37 | 13,33 | 13,123 | 13,205 |
| 25.03.2025 | 13,183 | 13,24 | 13,13 | 13,183 |
| 26.03.2025 | 13,185 | 13,48 | 13,19 | 13,47 |
| 27.03.2025 | 13,515 | 13,54 | 13,41 | 13,52 |
| 28.03.2025 | 13,515 | 13,52 | 13,41 | 13,52 |
| 30.03.2025 | 13,468 | 13,647 | 13,403 | 13,563 |
| 31.03.2025 | 13,515 | 13,54 | 13,278 | 13,32 |
| 01.04.2025 | 13,335 | 13,34 | 13,14 | 13,21 |
| 02.04.2025 | 13,208 | 13,208 | 12,998 | 13,067 |
| 03.04.2025 | 13,093 | 13,15 | 13,01 | 13,08 |
| 06.04.2025 | 13,075 | 13,368 | 13,045 | 13,353 |
| 07.04.2025 | 13,467 | 13,637 | 13,455 | 13,51 |
| 08.04.2025 | 13,508 | 13,567 | 13,388 | 13,535 |
| 09.04.2025 | 13,55 | 13,63 | 13,23 | 13,23 |
| 10.04.2025 | 13,345 | 13,58 | 13,23 | 13,51 |
| 13.04.2025 | 13,635 | 13,83 | 13,61 | 13,72 |
| 14.04.2025 | 13,71 | 13,78 | 13,6 | 13,6 |
| 15.04.2025 | 13,64 | 13,65 | 13,39 | 13,39 |
| 16.04.2025 | 13,47 | 13,63 | 13,38 | 13,57 |
| 17.04.2025 | 13,47 | 13,47 | 13,47 | 13,47 |
| 20.04.2025 | 13,543 | 13,69 | 13,47 | 13,62 |
| 21.04.2025 | 13,545 | 13,6 | 13,29 | 13,4 |
| 22.04.2025 | 13,408 | 13,47 | 13,24 | 13,38 |
| 23.04.2025 | 13,398 | 13,4 | 13,12 | 13,37 |
| 24.04.2025 | 13,388 | 13,4 | 13,14 | 13,29 |
| 27.04.2025 | 13,18 | 13,23 | 12,16 | 12,81 |
| 28.04.2025 | 12,618 | 12,83 | 12,55 | 12,79 |
| 29.04.2025 | 12,805 | 13,23 | 12,64 | 13,2 |
| 30.04.2025 | 13,24 | 13,38 | 13,03 | 13,03 |
| 01.05.2025 | 13,103 | 13,16 | 12,9 | 12,92 |
| 04.05.2025 | 12,965 | 13 | 12,68 | 12,71 |
| 05.05.2025 | 12,765 | 12,97 | 12,68 | 12,91 |
| 06.05.2025 | 12,975 | 13,11 | 12,9 | 12,9 |
| 07.05.2025 | 13,02 | 13,06 | 12,74 | 12,76 |
| 08.05.2025 | 12,78 | 12,84 | 12,65 | 12,71 |
| 11.05.2025 | 12,683 | 12,72 | 12,59 | 12,59 |
| 12.05.2025 | 12,568 | 12,57 | 12,31 | 12,36 |
| 13.05.2025 | 12,343 | 12,79 | 12,28 | 12,69 |
| 14.05.2025 | 12,63 | 12,918 | 12,692 | 12,903 |
| 15.05.2025 | 13 | 13,16 | 13 | 13,04 |
| 18.05.2025 | 13,1 | 12,85 | 12,66 | 12,66 |
| 19.05.2025 | 12,69 | 12,82 | 12,61 | 12,73 |
| 20.05.2025 | 12,903 | 13,23 | 12,9 | 13,13 |
| 21.05.2025 | 13,108 | 13,18 | 12,87 | 12,92 |
| 22.05.2025 | 12,92 | 13,34 | 12,91 | 13,17 |
| 26.05.2025 | 13,148 | 13,48 | 13,15 | 13,35 |
| 27.05.2025 | 13,32 | 13,5 | 13,32 | 13,47 |
| 28.05.2025 | 13,453 | 13,5 | 13,32 | 13,32 |
| 29.05.2025 | 13,348 | 13,53 | 13,32 | 13,5 |
| 01.06.2025 | 13,513 | 13,54 | 13,33 | 13,4 |
| 02.06.2025 | 13,358 | 13,37 | 13,15 | 13,21 |
| 03.06.2025 | 13,205 | 13,5 | 13,2 | 13,5 |
| 04.06.2025 | 13,45 | 13,65 | 13,37 | 13,62 |
| 05.06.2025 | 13,638 | 13,66 | 13,51 | 13,65 |
| 08.06.2025 | 13,61 | 13,71 | 13,53 | 13,63 |
| 09.06.2025 | 13,612 | 13,72 | 13,49 | 13,68 |
| 10.06.2025 | 13,675 | 13,74 | 13,63 | 13,65 |
| 11.06.2025 | 13,612 | 13,75 | 13,58 | 13,73 |
| 12.06.2025 | 13,72 | 13,8 | 13,69 | 13,77 |
| 15.06.2025 | 13,75 | 13,75 | 13,29 | 13,41 |
| 16.06.2025 | 13,405 | 13,57 | 13,39 | 13,54 |
| 17.06.2025 | 13,518 | 13,58 | 13,46 | 13,57 |
| 18.06.2025 | 13,56 | 13,56 | 13,56 | 13,56 |
| 19.06.2025 | 13,56 | 13,67 | 13,49 | 13,53 |
| 22.06.2025 | 13,708 | 13,8 | 13,63 | 13,67 |
| 23.06.2025 | 13,9 | 13,91 | 13,87 | 13,9 |
| 24.06.2025 | 13,88 | 13,9 | 13,52 | 13,61 |
| 25.06.2025 | 13,583 | 13,62 | 13,19 | 13,4 |
| 26.06.2025 | 13,398 | 13,61 | 13,28 | 13,49 |
| 29.06.2025 | 13,57 | 13,64 | 13,2 | 13,26 |
| 30.06.2025 | 13,37 | 13,39 | 12,95 | 12,96 |
| 01.07.2025 | 13,067 | 13,07 | 12,91 | 12,99 |
| 02.07.2025 | 12,96 | 13,19 | 12,95 | 12,96 |
| 03.07.2025 | 12,96 | 12,96 | 12,96 | 12,96 |
| 06.07.2025 | 12,985 | 13,01 | 12,77 | 12,8 |
| 07.07.2025 | 12,808 | 13,06 | 12,77 | 13,03 |
| 08.07.2025 | 13,115 | 13,32 | 13,08 | 13,14 |
| 09.07.2025 | 13,15 | 13,22 | 12,9 | 12,93 |
| 10.07.2025 | 12,925 | 12,94 | 12,75 | 12,78 |
| 13.07.2025 | 12,76 | 12,78 | 12,68 | 12,69 |
| 14.07.2025 | 12,98 | 12,745 | 12,643 | 12,668 |
| 15.07.2025 | 12,94 | 12,855 | 12,598 | 12,668 |
| 16.07.2025 | 12,93 | 12,665 | 12,512 | 12,518 |
| 17.07.2025 | 12,573 | 12,9 | 12,62 | 12,64 |
| 20.07.2025 | 12,69 | 12,37 | 12,29 | 12,32 |
| 21.07.2025 | 12,333 | 12,39 | 12,29 | 12,38 |
| 22.07.2025 | 12,553 | 12,57 | 12,51 | 12,53 |
| 23.07.2025 | 12,53 | 12,65 | 12,47 | 12,53 |
| 24.07.2025 | 12,598 | 12,65 | 12,48 | 12,62 |
| 27.07.2025 | 12,693 | 12,75 | 12,45 | 12,47 |
| 28.07.2025 | 12,415 | 12,45 | 12,36 | 12,38 |
| 29.07.2025 | 12,395 | 12,47 | 12,34 | 12,34 |
| 30.07.2025 | 12,352 | 12,4 | 12,26 | 12,28 |
| 31.07.2025 | 12,325 | 12,38 | 12,16 | 12,28 |
| 03.08.2025 | 12,237 | 12,36 | 12,24 | 12,31 |
| 04.08.2025 | 12,265 | 12,548 | 12,205 | 12,473 |
| 05.08.2025 | 12,535 | 12,59 | 12,44 | 12,48 |
| 06.08.2025 | 12,543 | 12,74 | 12,54 | 12,69 |
| 07.08.2025 | 12,69 | 12,81 | 12,65 | 12,72 |
| 10.08.2025 | 12,733 | 13,06 | 12,73 | 13,06 |
| 11.08.2025 | 13,08 | 13,33 | 12,61 | 12,8 |
| 12.08.2025 | 12,75 | 12,93 | 12,62 | 12,8 |
| 13.08.2025 | 12,66 | 12,89 | 12,66 | 12,79 |
| 14.08.2025 | 12,75 | 12,83 | 12,65 | 12,7 |
| 17.08.2025 | 12,69 | 12,69 | 12,56 | 12,6 |
| 18.08.2025 | 12,59 | 12,618 | 12,39 | 12,508 |
| 19.08.2025 | 12,505 | 12,51 | 11,79 | 11,93 |
| 20.08.2025 | 12,06 | 12,13 | 11,733 | 11,765 |
| 21.08.2025 | 11,775 | 11,84 | 11,43 | 11,53 |
| 24.08.2025 | 11,913 | 12,07 | 11,85 | 12,07 |
| 25.08.2025 | 12,065 | 12,27 | 12,07 | 12,21 |
| 26.08.2025 | 12,165 | 12,17 | 11,86 | 11,92 |
| 27.08.2025 | 11,933 | 11,95 | 11,82 | 11,92 |
| 28.08.2025 | 12,053 | 12,25 | 11,94 | 12,17 |
| 01.09.2025 | 12,225 | 12,26 | 11,95 | 12,07 |
| 02.09.2025 | 12,035 | 12,17 | 12,01 | 12,085 |
| 03.09.2025 | 12,1 | 12,15 | 11,83 | 11,93 |
| 04.09.2025 | 11,925 | 11,97 | 11,84 | 11,89 |
| 07.09.2025 | 11,9 | 11,945 | 11,565 | 11,653 |
| 08.09.2025 | 11,688 | 11,798 | 11,512 | 11,638 |
| 09.09.2025 | 11,65 | 11,67 | 11,5 | 11,55 |
| 10.09.2025 | 11,575 | 11,67 | 11,53 | 11,65 |
| 11.09.2025 | 11,665 | 11,69 | 11,41 | 11,5 |
| 14.09.2025 | 11,5 | 11,56 | 11,32 | 11,52 |
| 15.09.2025 | 11,513 | 11,77 | 11,51 | 11,75 |
| 16.09.2025 | 11,76 | 11,81 | 11,55 | 11,6 |
| 17.09.2025 | 11,588 | 11,59 | 11,44 | 11,53 |
| 18.09.2025 | 11,558 | 11,6 | 11,43 | 11,5 |
| 21.09.2025 | 11,515 | 11,523 | 11,415 | 11,478 |
| 22.09.2025 | 11,41 | 11,56 | 11,41 | 11,51 |
| 23.09.2025 | 11,48 | 11,51 | 11,42 | 11,44 |
| 24.09.2025 | 11,485 | 11,5 | 11,37 | 11,37 |
| 25.09.2025 | 11,418 | 11,45 | 11,2 | 11,25 |
| 28.09.2025 | 11,278 | 11,44 | 11,26 | 11,37 |
| 29.09.2025 | 11,305 | 11,34 | 11,15 | 11,17 |
| 30.09.2025 | 11,153 | 11,15 | 10,93 | 11,1 |
| 01.10.2025 | 11,085 | 11,09 | 10,98 | 11 |
| 02.10.2025 | 11,095 | 11,24 | 10,98 | 11,11 |
| 05.10.2025 | 11,138 | 11,15 | 10,86 | 10,99 |
| 06.10.2025 | 10,987 | 11,01 | 10,81 | 10,88 |
| 07.10.2025 | 10,85 | 10,87 | 10,72 | 10,72 |
| 08.10.2025 | 10,768 | 10,92 | 10,71 | 10,86 |
| 09.10.2025 | 10,848 | 10,89 | 10,67 | 10,68 |
| 12.10.2025 | 10,71 | 10,87 | 10,66 | 10,75 |
| 13.10.2025 | 10,765 | 10,82 | 10,62 | 10,73 |
| 14.10.2025 | 10,685 | 10,71 | 10,55 | 10,59 |
| 15.10.2025 | 10,578 | 10,76 | 10,56 | 10,7 |
| 16.10.2025 | 10,69 | 10,74 | 10,57 | 10,62 |
| 19.10.2025 | 10,675 | 10,69 | 10,45 | 10,465 |
| 20.10.2025 | 10,465 | 10,55 | 10,448 | 10,47 |
| 21.10.2025 | 10,475 | 10,5 | 10,24 | 10,26 |
| 22.10.2025 | 10,283 | 10,32 | 10,18 | 10,25 |
| 23.10.2025 | 10,27 | 10,3 | 10,1 | 10,16 |
| 26.10.2025 | 10,473 | 10,65 | 10,25 | 10,64 |
| 27.10.2025 | 10,663 | 10,69 | 10,56 | 10,62 |
| 28.10.2025 | 10,593 | 10,61 | 10,35 | 10,4 |
| 29.10.2025 | 10,333 | 10,638 | 10,268 | 10,623 |
| 30.10.2025 | 10,6 | 10,64 | 10,5 | 10,6 |
| 31.10.2025 | 10,6 | 10,6 | 10,51 | 10,6 |
| 02.11.2025 | 10,565 | 10,57 | 10,33 | 10,57 |
| 03.11.2025 | 10,567 | 10,6 | 10,44 | 10,515 |
| 04.11.2025 | 10,49 | 10,49 | 10,2 | 10,25 |
| 05.11.2025 | 10,278 | 10,4 | 10,2 | 10,3 |
| 06.11.2025 | 10,3 | 10,38 | 10,26 | 10,31 |
| 09.11.2025 | 10,315 | 10,435 | 10,3 | 10,388 |
| 10.11.2025 | 10,415 | 10,63 | 10,42 | 10,6 |
| 11.11.2025 | 10,655 | 10,66 | 10,5 | 10,55 |
| 12.11.2025 | 10,54 | 10,55 | 10,37 | 10,38 |
| 13.11.2025 | 10,39 | 10,55 | 10,34 | 10,5 |
| 16.11.2025 | 10,5 | 10,52 | 10,42 | 10,45 |
| 17.11.2025 | 10,475 | 10,56 | 10,34 | 10,36 |
| 18.11.2025 | 10,35 | 10,36 | 10,073 | 10,11 |
| 19.11.2025 | 10,043 | 10,11 | 10,02 | 10,05 |
| 20.11.2025 | 10,05 | 10,5 | 10,04 | 10,45 |
| 23.11.2025 | 10,478 | 10,48 | 10,33 | 10,383 |
| 24.11.2025 | 10,375 | 10,38 | 10,13 | 10,23 |
| 25.11.2025 | 10,263 | 10,3 | 10,13 | 10,148 |
| 26.11.2025 | 10,14 | 10,14 | 10,14 | 10,14 |
| 27.11.2025 | 10,14 | 10,19 | 10,06 | 10,07 |
| 30.11.2025 | 10,182 | 10,28 | 10,08 | 10,19 |
| 01.12.2025 | 10,223 | 10,28 | 10,09 | 10,12 |
| 02.12.2025 | 10,11 | 10,18 | 9,86 | 9,9 |
| 03.12.2025 | 9,933 | 10,112 | 9,933 | 10,085 |
| 04.12.2025 | 10,09 | 10,1 | 9,96 | 9,99 |
| 07.12.2025 | 10,038 | 10,21 | 10 | 10,16 |
| 08.12.2025 | 10,15 | 10,2 | 10,04 | 10,05 |
| 09.12.2025 | 10,068 | 10,09 | 9,85 | 9,92 |
| 10.12.2025 | 9,943 | 9,95 | 9,77 | 9,82 |
| 11.12.2025 | 9,873 | 9,91 | 9,78 | 9,86 |
| 14.12.2025 | 9,86 | 9,95 | 9,723 | 9,73 |
| 15.12.2025 | 9,718 | 9,72 | 9,46 | 9,51 |
| 16.12.2025 | 9,475 | 9,513 | 9,345 | 9,362 |
| 17.12.2025 | 9,28 | 9,595 | 9,248 | 9,59 |
| 18.12.2025 | 9,61 | 9,8 | 9,51 | 9,79 |
| 21.12.2025 | 10,038 | 10,288 | 10,003 | 10,195 |
| 22.12.2025 | 10,155 | 10,25 | 10,08 | 10,16 |
| 23.12.2025 | 10,19 | 10,272 | 10,185 | 10,253 |
| 24.12.2025 | 10,26 | 10,253 | 10,253 | 10,253 |
| 25.12.2025 | 10,26 | 10,32 | 10,09 | 10,13 |
| 28.12.2025 | 10,09 | 10,09 | 9,75 | 9,87 |
| 29.12.2025 | 9,785 | 9,973 | 9,775 | 9,823 |
| 30.12.2025 | 9,83 | 9,97 | 9,8 | 9,95 |
| 31.12.2025 | 9,93 | 9,93 | 9,93 | 9,93 |