RICE:CFD
Kaba Pirinç Vadeli
02:36:26
12.21 $
+0.280 (%+2.35)
Önceki Kapanış: 11.93
Düşük₺12.21
Yüksek₺12.21
Piyasa Verileri
Spot Piyasa
A:12.21
S:12.24
Önceki haftaya göre (WoW)
+1.41%
Önceki aya göre (MoM)
-3.17%
Yılbaşından bugüne (YTD)
+22.71%
Önceki yıla göre (YoY)
-10.02%
RICE:CFD: Kaba Pirinç Vadeli Arşiv
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 11,4042
KAPANIŞ 11,421
En Düşük
DÜŞÜK 9,803
En Yüksek
YÜKSEK 13,32
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2019 | 10,35 | 10,5 | 10,28 | 10,358 |
| 02.01.2019 | 10,373 | 10,48 | 10,28 | 10,438 |
| 03.01.2019 | 10,42 | 10,498 | 10,408 | 10,49 |
| 06.01.2019 | 10,463 | 10,683 | 10,458 | 10,665 |
| 07.01.2019 | 10,678 | 10,75 | 10,578 | 10,73 |
| 08.01.2019 | 10,723 | 10,815 | 10,698 | 10,813 |
| 09.01.2019 | 10,778 | 10,86 | 10,778 | 10,848 |
| 10.01.2019 | 10,833 | 10,93 | 10,69 | 10,78 |
| 13.01.2019 | 10,76 | 10,8 | 10,543 | 10,55 |
| 14.01.2019 | 10,558 | 10,57 | 10,343 | 10,373 |
| 15.01.2019 | 10,38 | 10,49 | 10,373 | 10,478 |
| 16.01.2019 | 10,485 | 10,65 | 10,483 | 10,513 |
| 17.01.2019 | 10,538 | 10,69 | 10,535 | 10,63 |
| 21.01.2019 | 10,633 | 10,82 | 10,618 | 10,675 |
| 22.01.2019 | 10,63 | 10,83 | 10,63 | 10,77 |
| 23.01.2019 | 10,728 | 10,82 | 10,668 | 10,69 |
| 24.01.2019 | 10,668 | 10,79 | 10,665 | 10,668 |
| 27.01.2019 | 10,69 | 10,79 | 10,688 | 10,72 |
| 28.01.2019 | 10,708 | 10,75 | 10,708 | 10,735 |
| 29.01.2019 | 10,725 | 10,74 | 10,623 | 10,63 |
| 30.01.2019 | 10,638 | 10,67 | 10,583 | 10,61 |
| 31.01.2019 | 10,625 | 10,74 | 10,608 | 10,668 |
| 03.02.2019 | 10,68 | 10,698 | 10,658 | 10,698 |
| 04.02.2019 | 10,683 | 10,76 | 10,658 | 10,735 |
| 05.02.2019 | 10,713 | 10,74 | 10,475 | 10,588 |
| 06.02.2019 | 10,55 | 10,555 | 10,368 | 10,5 |
| 07.02.2019 | 10,503 | 10,503 | 10,363 | 10,363 |
| 10.02.2019 | 10,37 | 10,373 | 10,258 | 10,268 |
| 11.02.2019 | 10,283 | 10,35 | 10,253 | 10,253 |
| 12.02.2019 | 10,273 | 10,37 | 10,243 | 10,27 |
| 13.02.2019 | 10,268 | 10,283 | 10,178 | 10,183 |
| 14.02.2019 | 10,185 | 10,19 | 9,973 | 9,995 |
| 18.02.2019 | 9,978 | 9,99 | 9,825 | 9,863 |
| 19.02.2019 | 9,885 | 10,06 | 9,803 | 10,053 |
| 20.02.2019 | 10,038 | 10,303 | 10,013 | 10,205 |
| 21.02.2019 | 10,208 | 10,23 | 10,15 | 10,195 |
| 24.02.2019 | 10,39 | 10,42 | 10,228 | 10,333 |
| 25.02.2019 | 10,318 | 10,79 | 10,315 | 10,625 |
| 26.02.2019 | 10,755 | 10,8 | 10,533 | 10,605 |
| 27.02.2019 | 10,555 | 10,67 | 10,538 | 10,628 |
| 28.02.2019 | 10,583 | 10,588 | 10,478 | 10,533 |
| 03.03.2019 | 10,553 | 10,69 | 10,548 | 10,673 |
| 04.03.2019 | 10,655 | 10,79 | 10,62 | 10,72 |
| 05.03.2019 | 10,715 | 10,865 | 10,67 | 10,865 |
| 06.03.2019 | 10,848 | 10,98 | 10,758 | 10,783 |
| 07.03.2019 | 10,723 | 10,9 | 10,72 | 10,813 |
| 10.03.2019 | 10,8 | 10,88 | 10,635 | 10,685 |
| 11.03.2019 | 10,688 | 10,81 | 10,68 | 10,75 |
| 12.03.2019 | 10,735 | 10,85 | 10,725 | 10,82 |
| 13.03.2019 | 10,788 | 10,888 | 10,74 | 10,758 |
| 14.03.2019 | 10,753 | 10,81 | 10,688 | 10,74 |
| 17.03.2019 | 10,715 | 10,87 | 10,648 | 10,708 |
| 18.03.2019 | 10,725 | 10,8 | 10,705 | 10,775 |
| 19.03.2019 | 10,815 | 10,958 | 10,815 | 10,955 |
| 20.03.2019 | 10,945 | 11,093 | 10,943 | 11,09 |
| 21.03.2019 | 11,07 | 11,21 | 11,048 | 11,19 |
| 24.03.2019 | 11,185 | 11,25 | 10,95 | 11,16 |
| 25.03.2019 | 11,108 | 11,26 | 11,073 | 11,258 |
| 26.03.2019 | 11,085 | 11,27 | 11,063 | 11,155 |
| 27.03.2019 | 11,085 | 11,17 | 10,893 | 10,928 |
| 28.03.2019 | 10,933 | 10,95 | 10,828 | 10,853 |
| 31.03.2019 | 10,84 | 10,91 | 10,84 | 10,853 |
| 01.04.2019 | 10,843 | 10,91 | 10,77 | 10,798 |
| 02.04.2019 | 10,8 | 10,81 | 10,65 | 10,705 |
| 03.04.2019 | 10,7 | 10,7 | 10,448 | 10,54 |
| 04.04.2019 | 10,538 | 10,58 | 10,473 | 10,533 |
| 07.04.2019 | 10,54 | 10,56 | 10,368 | 10,413 |
| 08.04.2019 | 10,393 | 10,41 | 10,243 | 10,305 |
| 09.04.2019 | 10,33 | 10,42 | 10,218 | 10,223 |
| 10.04.2019 | 10,293 | 10,338 | 10,213 | 10,313 |
| 11.04.2019 | 10,293 | 10,53 | 10,245 | 10,483 |
| 14.04.2019 | 10,48 | 10,62 | 10,423 | 10,55 |
| 15.04.2019 | 10,59 | 10,64 | 10,488 | 10,518 |
| 16.04.2019 | 10,51 | 10,54 | 10,448 | 10,485 |
| 17.04.2019 | 10,48 | 10,5 | 10,423 | 10,44 |
| 21.04.2019 | 10,45 | 10,49 | 10,42 | 10,448 |
| 22.04.2019 | 10,458 | 10,52 | 10,223 | 10,253 |
| 23.04.2019 | 10,268 | 10,28 | 10,123 | 10,19 |
| 24.04.2019 | 10,19 | 10,21 | 10,108 | 10,15 |
| 25.04.2019 | 10,155 | 10,21 | 10,073 | 10,2 |
| 28.04.2019 | 10,51 | 10,655 | 10,385 | 10,653 |
| 29.04.2019 | 10,63 | 10,63 | 10,438 | 10,585 |
| 30.04.2019 | 10,568 | 10,57 | 10,408 | 10,54 |
| 01.05.2019 | 10,668 | 10,73 | 10,513 | 10,69 |
| 02.05.2019 | 10,668 | 10,783 | 10,618 | 10,768 |
| 05.05.2019 | 10,72 | 10,75 | 10,663 | 10,723 |
| 06.05.2019 | 10,72 | 11,07 | 10,718 | 10,96 |
| 07.05.2019 | 10,928 | 10,99 | 10,9 | 10,95 |
| 08.05.2019 | 10,94 | 11,04 | 10,915 | 10,928 |
| 09.05.2019 | 10,92 | 10,995 | 10,92 | 10,993 |
| 12.05.2019 | 10,975 | 11,09 | 10,965 | 10,995 |
| 13.05.2019 | 10,773 | 11,16 | 10,975 | 11,033 |
| 14.05.2019 | 10,923 | 10,99 | 10,77 | 10,915 |
| 15.05.2019 | 10,923 | 10,95 | 10,898 | 10,905 |
| 16.05.2019 | 10,9 | 11,083 | 10,895 | 11,033 |
| 19.05.2019 | 11,05 | 11,24 | 11,048 | 11,223 |
| 20.05.2019 | 11,228 | 11,34 | 11,21 | 11,295 |
| 21.05.2019 | 11,31 | 11,4 | 11,273 | 11,325 |
| 22.05.2019 | 11,553 | 11,63 | 11,303 | 11,558 |
| 23.05.2019 | 11,553 | 11,74 | 11,433 | 11,575 |
| 27.05.2019 | 11,568 | 11,85 | 11,498 | 11,625 |
| 28.05.2019 | 11,568 | 11,9 | 11,518 | 11,685 |
| 29.05.2019 | 11,67 | 11,745 | 11,578 | 11,648 |
| 30.05.2019 | 11,67 | 11,68 | 11,388 | 11,468 |
| 02.06.2019 | 11,425 | 11,745 | 11,398 | 11,713 |
| 03.06.2019 | 11,68 | 11,7 | 11,628 | 11,678 |
| 04.06.2019 | 11,645 | 11,74 | 11,583 | 11,665 |
| 05.06.2019 | 11,645 | 11,79 | 11,645 | 11,735 |
| 06.06.2019 | 11,723 | 11,75 | 11,68 | 11,718 |
| 09.06.2019 | 11,69 | 11,79 | 11,688 | 11,773 |
| 10.06.2019 | 11,723 | 11,745 | 11,463 | 11,563 |
| 11.06.2019 | 11,69 | 11,74 | 11,505 | 11,728 |
| 12.06.2019 | 11,69 | 11,74 | 11,643 | 11,678 |
| 13.06.2019 | 11,64 | 11,7 | 11,573 | 11,628 |
| 16.06.2019 | 11,615 | 11,65 | 11,605 | 11,625 |
| 17.06.2019 | 11,615 | 11,62 | 11,548 | 11,555 |
| 18.06.2019 | 11,363 | 11,61 | 11,315 | 11,345 |
| 19.06.2019 | 11,363 | 11,443 | 11,07 | 11,205 |
| 20.06.2019 | 11,225 | 11,41 | 11,208 | 11,318 |
| 23.06.2019 | 11,625 | 11,668 | 11,493 | 11,528 |
| 24.06.2019 | 11,423 | 11,54 | 11,393 | 11,42 |
| 25.06.2019 | 11,41 | 11,423 | 11,34 | 11,348 |
| 26.06.2019 | 11,513 | 11,563 | 11,363 | 11,475 |
| 27.06.2019 | 11,513 | 11,668 | 11,428 | 11,588 |
| 30.06.2019 | 11,573 | 11,63 | 11,495 | 11,538 |
| 01.07.2019 | 11,52 | 11,525 | 11,263 | 11,278 |
| 02.07.2019 | 11,303 | 11,405 | 11,215 | 11,393 |
| 04.07.2019 | 11,403 | 11,53 | 11,368 | 11,503 |
| 07.07.2019 | 11,683 | 11,758 | 11,475 | 11,705 |
| 08.07.2019 | 11,683 | 11,898 | 11,678 | 11,87 |
| 09.07.2019 | 11,843 | 11,958 | 11,805 | 11,915 |
| 10.07.2019 | 11,875 | 11,948 | 11,84 | 11,918 |
| 11.07.2019 | 11,878 | 11,958 | 11,87 | 11,9 |
| 14.07.2019 | 11,873 | 11,955 | 11,853 | 11,878 |
| 15.07.2019 | 11,833 | 11,85 | 11,718 | 11,808 |
| 16.07.2019 | 11,805 | 11,82 | 11,735 | 11,815 |
| 17.07.2019 | 11,848 | 11,898 | 11,753 | 11,883 |
| 18.07.2019 | 11,848 | 11,968 | 11,848 | 11,935 |
| 21.07.2019 | 11,925 | 12,065 | 11,908 | 11,923 |
| 22.07.2019 | 11,918 | 12,025 | 11,863 | 11,958 |
| 23.07.2019 | 11,918 | 12,06 | 11,918 | 12,028 |
| 24.07.2019 | 12,048 | 12,148 | 12,048 | 12,123 |
| 25.07.2019 | 12,108 | 12,198 | 12,045 | 12,193 |
| 28.07.2019 | 12,15 | 12,34 | 12,15 | 12,308 |
| 29.07.2019 | 12,11 | 12,338 | 12,085 | 12,085 |
| 30.07.2019 | 11,948 | 12,14 | 11,885 | 11,943 |
| 31.07.2019 | 11,948 | 11,988 | 11,863 | 11,948 |
| 01.08.2019 | 11,945 | 11,945 | 11,645 | 11,705 |
| 04.08.2019 | 11,673 | 11,675 | 11,278 | 11,418 |
| 05.08.2019 | 11,405 | 11,405 | 11,323 | 11,36 |
| 06.08.2019 | 11,34 | 11,518 | 11,303 | 11,383 |
| 07.08.2019 | 11,415 | 11,503 | 11,355 | 11,378 |
| 08.08.2019 | 11,345 | 11,393 | 11,32 | 11,388 |
| 11.08.2019 | 11,363 | 11,58 | 11,348 | 11,573 |
| 12.08.2019 | 11,563 | 11,555 | 11,46 | 11,465 |
| 13.08.2019 | 11,48 | 11,63 | 11,478 | 11,493 |
| 14.08.2019 | 11,31 | 11,48 | 11,285 | 11,328 |
| 15.08.2019 | 11,31 | 11,338 | 11,2 | 11,213 |
| 18.08.2019 | 11,2 | 11,23 | 11,033 | 11,043 |
| 19.08.2019 | 11,053 | 11,07 | 10,973 | 10,998 |
| 20.08.2019 | 10,97 | 10,983 | 10,905 | 10,925 |
| 21.08.2019 | 10,888 | 10,953 | 10,865 | 10,875 |
| 22.08.2019 | 10,888 | 11,018 | 10,883 | 11,015 |
| 25.08.2019 | 11,263 | 11,56 | 11,255 | 11,513 |
| 26.08.2019 | 11,515 | 11,53 | 11,43 | 11,458 |
| 27.08.2019 | 11,43 | 11,66 | 11,43 | 11,628 |
| 28.08.2019 | 11,62 | 11,95 | 11,62 | 11,858 |
| 29.08.2019 | 11,865 | 12,02 | 11,795 | 11,94 |
| 02.09.2019 | 11,98 | 12 | 11,903 | 11,97 |
| 03.09.2019 | 11,98 | 12,01 | 11,855 | 11,99 |
| 04.09.2019 | 11,895 | 12 | 11,84 | 11,965 |
| 05.09.2019 | 11,895 | 11,97 | 11,89 | 11,963 |
| 08.09.2019 | 11,948 | 11,96 | 11,878 | 11,948 |
| 09.09.2019 | 11,923 | 12,04 | 11,92 | 12,008 |
| 10.09.2019 | 12,055 | 12,1 | 11,97 | 12,09 |
| 11.09.2019 | 12,055 | 12,2 | 12,053 | 12,18 |
| 12.09.2019 | 12,153 | 12,28 | 12,145 | 12,233 |
| 15.09.2019 | 12,218 | 12,24 | 12,198 | 12,23 |
| 16.09.2019 | 12,245 | 12,32 | 12,2 | 12,27 |
| 17.09.2019 | 12,245 | 12,37 | 12,233 | 12,288 |
| 18.09.2019 | 12,273 | 12,39 | 12,273 | 12,348 |
| 19.09.2019 | 12,32 | 12,343 | 12,258 | 12,32 |
| 22.09.2019 | 12,27 | 12,275 | 12,033 | 12,038 |
| 23.09.2019 | 11,98 | 12,06 | 11,978 | 12,005 |
| 24.09.2019 | 11,98 | 11,98 | 11,875 | 11,898 |
| 25.09.2019 | 11,913 | 12,22 | 11,878 | 12,12 |
| 26.09.2019 | 12,063 | 12,26 | 12,06 | 12,175 |
| 29.09.2019 | 12,075 | 12,115 | 11,963 | 12,005 |
| 30.09.2019 | 11,978 | 11,99 | 11,868 | 11,873 |
| 01.10.2019 | 11,735 | 11,87 | 11,69 | 11,723 |
| 02.10.2019 | 11,713 | 11,79 | 11,703 | 11,728 |
| 03.10.2019 | 11,713 | 11,815 | 11,645 | 11,673 |
| 06.10.2019 | 11,653 | 11,73 | 11,623 | 11,648 |
| 07.10.2019 | 11,665 | 11,92 | 11,628 | 11,843 |
| 08.10.2019 | 11,988 | 12,05 | 11,87 | 12 |
| 09.10.2019 | 11,988 | 12,17 | 11,988 | 12,04 |
| 10.10.2019 | 12,028 | 12,063 | 11,985 | 12,048 |
| 13.10.2019 | 12,068 | 12,068 | 11,883 | 11,98 |
| 14.10.2019 | 11,97 | 12,03 | 11,853 | 11,903 |
| 15.10.2019 | 11,893 | 12,06 | 11,825 | 11,988 |
| 16.10.2019 | 11,985 | 12,04 | 11,908 | 11,968 |
| 17.10.2019 | 11,96 | 11,98 | 11,895 | 11,933 |
| 20.10.2019 | 11,925 | 11,925 | 11,778 | 11,8 |
| 21.10.2019 | 11,785 | 11,898 | 11,693 | 11,715 |
| 22.10.2019 | 11,695 | 11,7 | 11,663 | 11,665 |
| 23.10.2019 | 11,663 | 11,76 | 11,663 | 11,733 |
| 24.10.2019 | 12,05 | 11,82 | 11,708 | 11,798 |
| 27.10.2019 | 12,023 | 12,09 | 11,828 | 11,828 |
| 28.10.2019 | 11,815 | 11,99 | 11,745 | 11,92 |
| 29.10.2019 | 11,905 | 12,21 | 11,903 | 11,99 |
| 30.10.2019 | 11,98 | 12,08 | 11,958 | 12,018 |
| 31.10.2019 | 12,003 | 12,07 | 11,94 | 11,983 |
| 03.11.2019 | 11,978 | 11,99 | 11,843 | 11,853 |
| 04.11.2019 | 11,905 | 11,99 | 11,828 | 11,973 |
| 05.11.2019 | 11,94 | 12,05 | 11,928 | 12 |
| 06.11.2019 | 11,975 | 12,05 | 11,933 | 12,028 |
| 07.11.2019 | 12,023 | 12,1 | 11,998 | 12,043 |
| 10.11.2019 | 12,005 | 12,1 | 11,94 | 12,02 |
| 11.11.2019 | 12,045 | 12,09 | 11,96 | 11,978 |
| 12.11.2019 | 11,973 | 11,98 | 11,898 | 11,928 |
| 13.11.2019 | 11,898 | 11,94 | 11,795 | 11,845 |
| 14.11.2019 | 11,823 | 11,908 | 11,72 | 11,903 |
| 17.11.2019 | 11,978 | 12,138 | 11,965 | 12,085 |
| 18.11.2019 | 12,068 | 12,093 | 11,998 | 12,085 |
| 19.11.2019 | 12,075 | 12,11 | 12,05 | 12,103 |
| 20.11.2019 | 12,12 | 12,25 | 12,113 | 12,243 |
| 21.11.2019 | 12,233 | 12,25 | 12,16 | 12,185 |
| 24.11.2019 | 12,16 | 12,24 | 12,14 | 12,2 |
| 25.11.2019 | 12,195 | 12,27 | 12,173 | 12,253 |
| 26.11.2019 | 12,25 | 12,393 | 12,2 | 12,385 |
| 28.11.2019 | 12,388 | 12,5 | 12,388 | 12,49 |
| 01.12.2019 | 12,463 | 12,56 | 12,425 | 12,463 |
| 02.12.2019 | 12,448 | 12,45 | 12,31 | 12,343 |
| 03.12.2019 | 12,323 | 12,34 | 12,275 | 12,298 |
| 04.12.2019 | 12,283 | 12,33 | 12,273 | 12,283 |
| 05.12.2019 | 12,29 | 12,31 | 12,238 | 12,308 |
| 08.12.2019 | 12,288 | 12,45 | 12,285 | 12,435 |
| 09.12.2019 | 12,455 | 12,49 | 12,415 | 12,438 |
| 10.12.2019 | 12,45 | 12,478 | 12,343 | 12,435 |
| 11.12.2019 | 12,428 | 12,45 | 12,41 | 12,43 |
| 12.12.2019 | 12,415 | 12,53 | 12,36 | 12,513 |
| 15.12.2019 | 12,483 | 12,63 | 12,483 | 12,608 |
| 16.12.2019 | 12,578 | 12,83 | 12,575 | 12,673 |
| 17.12.2019 | 12,668 | 12,8 | 12,643 | 12,77 |
| 18.12.2019 | 12,763 | 12,82 | 12,725 | 12,788 |
| 19.12.2019 | 12,768 | 12,9 | 12,755 | 12,868 |
| 22.12.2019 | 12,805 | 12,94 | 12,79 | 12,913 |
| 23.12.2019 | 12,885 | 12,97 | 12,88 | 12,948 |
| 25.12.2019 | 12,885 | 12,93 | 12,845 | 12,88 |
| 26.12.2019 | 12,865 | 13,08 | 12,853 | 13,023 |
| 29.12.2019 | 12,995 | 13,3 | 12,918 | 12,935 |
| 30.12.2019 | 12,93 | 13,32 | 12,913 | 13,32 |