LIVECATTLE:CFD
Canlı Sığır Vadeli
20:58:59
254.8 $
-0.920 (%-0.36)
Previous Close: 255.72
Day Low₺253.7
Day High₺255.55
Market Data
Spot Rate
B:254.7
A:255.98
Week over week (WoW)
+1.97%
Month over month (MoM)
+2.64%
Year to date (YTD)
+9.83%
Year over year (YoY)
+13.60%
LIVECATTLE:CFD: Canlı Sığır Vadeli Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 115.5126
CLOSE 115.5239
Low
LOW 93.425
High
HIGH 130.45
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 124.625 | 125 | 123.375 | 123.675 |
| 01/02/2019 | 124.625 | 125 | 122.362 | 123.188 |
| 01/03/2019 | 124.625 | 125 | 121.75 | 121.9 |
| 01/06/2019 | 121.838 | 123.4 | 121.438 | 123.362 |
| 01/07/2019 | 121.838 | 125.475 | 121.438 | 125.475 |
| 01/08/2019 | 121.838 | 125.5 | 121.438 | 124.825 |
| 01/09/2019 | 121.838 | 125.5 | 121.438 | 125.025 |
| 01/10/2019 | 121.838 | 125.612 | 121.438 | 125.088 |
| 01/13/2019 | 124.812 | 125.612 | 124.275 | 125.513 |
| 01/14/2019 | 124.812 | 127.088 | 124.275 | 127.037 |
| 01/15/2019 | 124.812 | 127.95 | 124.275 | 127.737 |
| 01/16/2019 | 124.812 | 127.95 | 124.275 | 127.025 |
| 01/17/2019 | 124.812 | 127.95 | 124.275 | 126.662 |
| 01/21/2019 | 126.338 | 126.763 | 124.862 | 125.1 |
| 01/22/2019 | 126.338 | 126.763 | 124.713 | 125.588 |
| 01/23/2019 | 126.338 | 126.763 | 124.713 | 125.513 |
| 01/24/2019 | 126.85 | 126.763 | 124.713 | 126.037 |
| 01/27/2019 | 126.85 | 127.537 | 126.4 | 127.35 |
| 01/28/2019 | 126.85 | 127.888 | 126.4 | 127.838 |
| 01/29/2019 | 126.85 | 128.137 | 126.4 | 128.137 |
| 01/30/2019 | 126.85 | 129.463 | 126.138 | 126.325 |
| 01/31/2019 | 126.85 | 129.463 | 125.775 | 126.487 |
| 02/03/2019 | 126.275 | 127.588 | 126.263 | 126.838 |
| 02/04/2019 | 126.275 | 127.763 | 126.263 | 127.75 |
| 02/05/2019 | 126.275 | 127.838 | 126.263 | 127.088 |
| 02/06/2019 | 126.275 | 127.838 | 126.263 | 127.162 |
| 02/07/2019 | 126.275 | 128.088 | 126.263 | 127.95 |
| 02/10/2019 | 127.9 | 128.412 | 127.588 | 128.412 |
| 02/11/2019 | 127.9 | 128.775 | 127.588 | 127.662 |
| 02/12/2019 | 127.9 | 128.775 | 126.938 | 127.05 |
| 02/13/2019 | 127.9 | 128.775 | 126.688 | 127.388 |
| 02/14/2019 | 127.9 | 128.775 | 126.688 | 127.162 |
| 02/18/2019 | 127.25 | 129.088 | 127.25 | 128.488 |
| 02/19/2019 | 127.25 | 129.338 | 127.25 | 129.338 |
| 02/20/2019 | 127.25 | 129.6 | 127.25 | 128.637 |
| 02/21/2019 | 127.25 | 129.6 | 127.25 | 128.963 |
| 02/24/2019 | 129.012 | 129.838 | 128.613 | 129.412 |
| 02/25/2019 | 129.012 | 129.988 | 128.613 | 129.988 |
| 02/26/2019 | 129.012 | 130.088 | 128.613 | 129.938 |
| 02/27/2019 | 129.012 | 130.088 | 128.613 | 129.787 |
| 02/28/2019 | 129.012 | 130.412 | 128.613 | 129.613 |
| 03/03/2019 | 129.65 | 129.787 | 128.137 | 128.475 |
| 03/04/2019 | 129.65 | 129.787 | 128.113 | 128.85 |
| 03/05/2019 | 129.65 | 129.787 | 128.113 | 128.838 |
| 03/06/2019 | 129.65 | 129.787 | 128.113 | 129.05 |
| 03/07/2019 | 129.65 | 129.863 | 128.113 | 129.75 |
| 03/10/2019 | 129.475 | 129.637 | 128.613 | 128.938 |
| 03/11/2019 | 129.475 | 129.637 | 126.35 | 126.375 |
| 03/12/2019 | 129.475 | 129.637 | 126.35 | 126.75 |
| 03/13/2019 | 129.475 | 129.637 | 126.35 | 127.487 |
| 03/14/2019 | 129.475 | 129.637 | 126.35 | 129.15 |
| 03/17/2019 | 129.037 | 129.7 | 128.213 | 128.412 |
| 03/18/2019 | 129.037 | 129.938 | 128.188 | 129.213 |
| 03/19/2019 | 129.037 | 129.938 | 128.188 | 129.738 |
| 03/20/2019 | 129.037 | 130.45 | 128.188 | 130.175 |
| 03/21/2019 | 129.037 | 130.45 | 128.188 | 129.762 |
| 03/24/2019 | 128.575 | 128.925 | 127.412 | 127.688 |
| 03/25/2019 | 128.575 | 128.925 | 126.85 | 126.987 |
| 03/26/2019 | 128.575 | 128.925 | 125.925 | 126.237 |
| 03/27/2019 | 128.575 | 128.925 | 125.925 | 126.625 |
| 03/28/2019 | 119 | 128.925 | 125.638 | 125.7 |
| 03/31/2019 | 119.275 | 120.588 | 119.1 | 119.412 |
| 04/01/2019 | 119.275 | 120.588 | 119.1 | 119.65 |
| 04/02/2019 | 119.275 | 120.588 | 118.737 | 119.025 |
| 04/03/2019 | 119.275 | 121.838 | 118.737 | 121.6 |
| 04/04/2019 | 119.275 | 121.838 | 118.737 | 120.463 |
| 04/07/2019 | 120.55 | 120.8 | 119.713 | 120.513 |
| 04/08/2019 | 120.55 | 121.062 | 119.713 | 120.062 |
| 04/09/2019 | 120.55 | 121.062 | 119.6 | 119.912 |
| 04/10/2019 | 120.55 | 122.237 | 119.6 | 120.638 |
| 04/11/2019 | 120.55 | 122.237 | 119.6 | 121.5 |
| 04/14/2019 | 121.588 | 121.9 | 121.037 | 121.588 |
| 04/15/2019 | 121.588 | 122.963 | 121.037 | 122.688 |
| 04/16/2019 | 121.588 | 122.963 | 121.037 | 122.525 |
| 04/17/2019 | 121.588 | 122.963 | 121.037 | 122.675 |
| 04/18/2019 | 121.588 | 122.963 | 121.037 | 122.65 |
| 04/21/2019 | 122.588 | 122.6 | 120.862 | 121.612 |
| 04/22/2019 | 122.588 | 122.6 | 120.862 | 121.025 |
| 04/23/2019 | 122.588 | 122.6 | 118.2 | 118.537 |
| 04/24/2019 | 122.588 | 122.6 | 115.338 | 115.438 |
| 04/25/2019 | 122.588 | 122.6 | 114.688 | 115.05 |
| 04/28/2019 | 114.963 | 115.425 | 114.6 | 114.85 |
| 04/29/2019 | 114.963 | 115.425 | 114.138 | 114.338 |
| 04/30/2019 | 114.963 | 115.425 | 113.812 | 113.963 |
| 05/01/2019 | 114.963 | 115.425 | 113.463 | 113.787 |
| 05/02/2019 | 114.963 | 115.425 | 113.237 | 113.275 |
| 05/05/2019 | 113.6 | 114.737 | 111.912 | 112.425 |
| 05/06/2019 | 113.6 | 114.737 | 111.912 | 112.388 |
| 05/07/2019 | 113.6 | 114.737 | 110.938 | 111.15 |
| 05/08/2019 | 113.6 | 114.737 | 110.9 | 111.737 |
| 05/09/2019 | 113.6 | 114.737 | 110.9 | 112.525 |
| 05/12/2019 | 112.775 | 112.775 | 109.638 | 109.675 |
| 05/13/2019 | 112.775 | 112.775 | 109.338 | 109.8 |
| 05/14/2019 | 112.775 | 112.775 | 109.213 | 109.537 |
| 05/15/2019 | 112.775 | 112.775 | 109.088 | 110.787 |
| 05/16/2019 | 112.775 | 112.775 | 109.088 | 111.213 |
| 05/19/2019 | 111.55 | 111.8 | 110.812 | 111.65 |
| 05/20/2019 | 111.55 | 111.862 | 110.463 | 110.725 |
| 05/21/2019 | 111.55 | 111.862 | 110.35 | 110.575 |
| 05/22/2019 | 111.55 | 111.862 | 110.35 | 110.775 |
| 05/23/2019 | 111.55 | 111.862 | 110.35 | 111.112 |
| 05/27/2019 | 111.987 | 112.412 | 111 | 111.525 |
| 05/28/2019 | 111.987 | 112.537 | 111 | 112.188 |
| 05/29/2019 | 111.987 | 113.025 | 109.912 | 109.938 |
| 05/30/2019 | 103.075 | 113.025 | 107.775 | 108.425 |
| 06/02/2019 | 103.45 | 103.963 | 102.463 | 102.9 |
| 06/03/2019 | 103.45 | 104.662 | 102.2 | 103.975 |
| 06/04/2019 | 103.45 | 105.275 | 102.2 | 104.75 |
| 06/05/2019 | 103.45 | 105.275 | 102.2 | 104.688 |
| 06/06/2019 | 103.45 | 105.35 | 102.2 | 103.1 |
| 06/09/2019 | 103.2 | 106.312 | 103.2 | 106.15 |
| 06/10/2019 | 103.2 | 107.088 | 103.2 | 107.075 |
| 06/11/2019 | 103.2 | 107.138 | 103.2 | 105.225 |
| 06/12/2019 | 103.2 | 107.138 | 103.2 | 104.725 |
| 06/13/2019 | 103.2 | 107.138 | 103.2 | 104.362 |
| 06/16/2019 | 105.05 | 105.975 | 104.388 | 105.537 |
| 06/17/2019 | 105.05 | 106.463 | 104.388 | 105.662 |
| 06/18/2019 | 105.05 | 106.463 | 104.388 | 104.562 |
| 06/19/2019 | 105.05 | 106.463 | 103.562 | 104.075 |
| 06/20/2019 | 105.05 | 106.463 | 102.088 | 102.688 |
| 06/23/2019 | 102.975 | 103.463 | 101.975 | 102.537 |
| 06/24/2019 | 102.975 | 103.588 | 101.975 | 103.588 |
| 06/25/2019 | 102.975 | 106.062 | 101.975 | 105.338 |
| 06/26/2019 | 102.975 | 106.062 | 101.975 | 105.263 |
| 06/27/2019 | 102.975 | 106.338 | 101.975 | 104.225 |
| 06/30/2019 | 104.9 | 105.35 | 103.763 | 104.062 |
| 07/01/2019 | 104.9 | 105.35 | 103.763 | 104.162 |
| 07/02/2019 | 104.9 | 106.15 | 103.763 | 106.025 |
| 07/04/2019 | 104.9 | 107.75 | 103.763 | 107 |
| 07/07/2019 | 107.2 | 107.325 | 106.112 | 106.188 |
| 07/08/2019 | 107.2 | 108.388 | 105.862 | 108.275 |
| 07/09/2019 | 107.2 | 108.388 | 105.862 | 107.612 |
| 07/10/2019 | 107.2 | 108.388 | 105.862 | 107.963 |
| 07/11/2019 | 107.2 | 108.725 | 105.862 | 108.5 |
| 07/14/2019 | 108.275 | 108.975 | 107.575 | 108.463 |
| 07/15/2019 | 108.275 | 108.975 | 107.575 | 108.162 |
| 07/16/2019 | 108.275 | 108.975 | 107.388 | 108.1 |
| 07/17/2019 | 108.275 | 108.975 | 107.175 | 107.188 |
| 07/18/2019 | 108.275 | 108.975 | 107.125 | 107.45 |
| 07/21/2019 | 107.688 | 108.487 | 107.412 | 108.45 |
| 07/22/2019 | 107.688 | 109.175 | 107.412 | 109.162 |
| 07/23/2019 | 107.688 | 109.275 | 107.412 | 108.975 |
| 07/24/2019 | 107.688 | 109.325 | 107.412 | 108.812 |
| 07/25/2019 | 109.9 | 109.325 | 107.412 | 108.838 |
| 07/28/2019 | 109.65 | 110.562 | 109.15 | 109.388 |
| 07/29/2019 | 109.65 | 110.562 | 108.075 | 108.987 |
| 07/30/2019 | 109.65 | 110.562 | 107.112 | 107.425 |
| 07/31/2019 | 109.65 | 110.562 | 107.112 | 108.4 |
| 08/01/2019 | 109.65 | 110.562 | 107.112 | 107.775 |
| 08/04/2019 | 107.912 | 109.1 | 104.9 | 107.537 |
| 08/05/2019 | 107.912 | 109.1 | 104.9 | 106.287 |
| 08/06/2019 | 107.912 | 109.1 | 104.9 | 106.487 |
| 08/07/2019 | 107.912 | 109.1 | 104.9 | 107 |
| 08/08/2019 | 107.912 | 109.1 | 104.9 | 106.8 |
| 08/11/2019 | 107.112 | 107.112 | 103.725 | 103.725 |
| 08/12/2019 | 107.112 | 107.112 | 99.213 | 99.25 |
| 08/13/2019 | 107.112 | 107.112 | 98.438 | 98.825 |
| 08/14/2019 | 107.112 | 107.112 | 98.162 | 98.612 |
| 08/15/2019 | 107.112 | 107.112 | 97.787 | 97.875 |
| 08/18/2019 | 97.812 | 99.925 | 97.812 | 98.213 |
| 08/19/2019 | 97.812 | 100.55 | 97.812 | 100.138 |
| 08/20/2019 | 97.812 | 101.225 | 97.812 | 100.338 |
| 08/21/2019 | 97.812 | 101.438 | 97.812 | 101.112 |
| 08/22/2019 | 97.812 | 101.438 | 97.812 | 99.575 |
| 08/25/2019 | 99.362 | 101.662 | 99.362 | 101.213 |
| 08/26/2019 | 99.362 | 101.662 | 99.2 | 99.85 |
| 08/27/2019 | 99.362 | 101.662 | 99.112 | 99.338 |
| 08/28/2019 | 99.362 | 101.662 | 99.112 | 99.8 |
| 08/29/2019 | 99.362 | 101.662 | 98.35 | 98.688 |
| 09/02/2019 | 99.15 | 99.912 | 98.475 | 99.138 |
| 09/03/2019 | 99.15 | 99.912 | 98.475 | 99.25 |
| 09/04/2019 | 99.15 | 99.912 | 97.213 | 97.675 |
| 09/05/2019 | 99.15 | 99.912 | 94.862 | 95 |
| 09/08/2019 | 95.2 | 95.225 | 93.425 | 93.425 |
| 09/09/2019 | 95.2 | 96.6 | 93.425 | 96.513 |
| 09/10/2019 | 95.2 | 99.037 | 93.425 | 98.825 |
| 09/11/2019 | 95.2 | 99.475 | 93.425 | 98.713 |
| 09/12/2019 | 95.2 | 99.537 | 93.425 | 98.088 |
| 09/15/2019 | 98.375 | 99.3 | 97.763 | 98.213 |
| 09/16/2019 | 98.375 | 99.888 | 97.65 | 99.55 |
| 09/17/2019 | 98.375 | 100.5 | 97.65 | 100.412 |
| 09/18/2019 | 98.375 | 100.575 | 97.65 | 99.8 |
| 09/19/2019 | 98.375 | 100.575 | 97.65 | 99.775 |
| 09/22/2019 | 99.987 | 102.088 | 99.85 | 102.088 |
| 09/23/2019 | 99.987 | 102.875 | 99.85 | 102.325 |
| 09/24/2019 | 99.987 | 103.25 | 99.85 | 103.213 |
| 09/25/2019 | 99.987 | 103.35 | 99.85 | 103.075 |
| 09/26/2019 | 110.575 | 105.25 | 99.85 | 105.2 |
| 09/29/2019 | 110.65 | 110.713 | 109.7 | 110.338 |
| 09/30/2019 | 110.65 | 110.9 | 109.412 | 109.963 |
| 10/01/2019 | 110.65 | 110.9 | 109.213 | 110.8 |
| 10/02/2019 | 110.65 | 111.037 | 109.213 | 111.013 |
| 10/03/2019 | 110.65 | 111.138 | 109.213 | 111.088 |
| 10/06/2019 | 110.812 | 111.388 | 110.6 | 111.362 |
| 10/07/2019 | 110.812 | 111.388 | 110.6 | 110.812 |
| 10/08/2019 | 110.812 | 112.175 | 110.487 | 111.35 |
| 10/09/2019 | 110.812 | 112.175 | 110.487 | 111.588 |
| 10/10/2019 | 110.812 | 112.3 | 110.487 | 112.15 |
| 10/13/2019 | 112.075 | 113.737 | 112.075 | 113.513 |
| 10/14/2019 | 112.075 | 113.737 | 112.075 | 113.525 |
| 10/15/2019 | 112.075 | 114.188 | 112.075 | 114.088 |
| 10/16/2019 | 112.075 | 114.4 | 112.075 | 114.287 |
| 10/17/2019 | 112.075 | 114.4 | 112.075 | 113.375 |
| 10/20/2019 | 113.25 | 114.263 | 112.925 | 113.888 |
| 10/21/2019 | 113.25 | 114.263 | 112.925 | 113.737 |
| 10/22/2019 | 113.25 | 115.438 | 112.925 | 115.388 |
| 10/23/2019 | 113.25 | 115.763 | 112.925 | 114.938 |
| 10/24/2019 | 113.25 | 116.213 | 112.925 | 116.188 |
| 10/27/2019 | 116.188 | 116.763 | 115.875 | 116.763 |
| 10/28/2019 | 116.188 | 116.888 | 115.875 | 116.875 |
| 10/29/2019 | 116.188 | 118.588 | 115.875 | 118.425 |
| 10/30/2019 | 116.188 | 118.588 | 115.875 | 117.362 |
| 10/31/2019 | 116.188 | 119.688 | 115.875 | 119.688 |
| 11/03/2019 | 119.612 | 120.338 | 119.062 | 120.188 |
| 11/04/2019 | 119.612 | 120.338 | 118.912 | 119.362 |
| 11/05/2019 | 119.612 | 120.338 | 118.287 | 119.162 |
| 11/06/2019 | 119.612 | 120.338 | 118 | 119.188 |
| 11/07/2019 | 119.612 | 120.338 | 118 | 119.325 |
| 11/10/2019 | 119.475 | 119.95 | 118.812 | 119.9 |
| 11/11/2019 | 119.475 | 119.963 | 118.812 | 119.862 |
| 11/12/2019 | 119.475 | 119.963 | 117.362 | 118.312 |
| 11/13/2019 | 119.475 | 119.963 | 117.362 | 119.213 |
| 11/14/2019 | 119.475 | 119.963 | 117.362 | 119.075 |
| 11/17/2019 | 119.075 | 119.138 | 118.5 | 118.737 |
| 11/18/2019 | 119.075 | 119.138 | 117.713 | 118.737 |
| 11/19/2019 | 119.075 | 119.525 | 117.713 | 119.388 |
| 11/20/2019 | 119.075 | 119.925 | 117.713 | 119.388 |
| 11/21/2019 | 119.075 | 119.925 | 117.713 | 118.787 |
| 11/24/2019 | 118.588 | 120.525 | 118.588 | 119.888 |
| 11/25/2019 | 118.588 | 120.763 | 118.588 | 120.75 |
| 11/26/2019 | 118.588 | 121.838 | 118.588 | 121.775 |
| 11/28/2019 | 126.2 | 122.088 | 118.588 | 121.3 |
| 12/01/2019 | 125.938 | 126.013 | 125.013 | 125.812 |
| 12/02/2019 | 125.938 | 126.013 | 125.013 | 125.537 |
| 12/03/2019 | 125.938 | 126.013 | 123.975 | 124.138 |
| 12/04/2019 | 125.938 | 126.013 | 123.8 | 124.75 |
| 12/05/2019 | 125.938 | 126.013 | 123.8 | 125.162 |
| 12/08/2019 | 125.675 | 125.812 | 124.312 | 124.938 |
| 12/09/2019 | 125.675 | 125.812 | 124.312 | 124.638 |
| 12/10/2019 | 125.675 | 125.812 | 124.312 | 125.412 |
| 12/11/2019 | 125.675 | 125.812 | 124.312 | 125.15 |
| 12/12/2019 | 125.675 | 127.862 | 124.312 | 127.825 |
| 12/15/2019 | 127.162 | 127.888 | 126.787 | 127.338 |
| 12/16/2019 | 127.162 | 127.888 | 126.263 | 126.513 |
| 12/17/2019 | 127.162 | 127.888 | 125.812 | 126.287 |
| 12/18/2019 | 127.162 | 127.888 | 125.537 | 125.812 |
| 12/19/2019 | 127.162 | 127.888 | 125.237 | 125.9 |
| 12/22/2019 | 125.787 | 126.05 | 125.237 | 125.737 |
| 12/23/2019 | 125.787 | 126.05 | 125.237 | 125.775 |
| 12/24/2019 | 125.787 | 126.05 | 125.237 | 125.775 |
| 12/25/2019 | 125.787 | 127 | 125.237 | 126.925 |
| 12/26/2019 | 125.787 | 127.213 | 125.237 | 126.713 |
| 12/29/2019 | 126.75 | 126.963 | 126.112 | 126.312 |
| 12/30/2019 | 126.75 | 126.963 | 125.7 | 125.975 |
| 12/31/2019 | 126.75 | 126.963 | 125.7 | 125.975 |