Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Canlı Sığır Vadeli logo
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
Bid254.7
Ask255.98

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%
Overview
Technicals
Comments
Archive

LIVECATTLE:CFD: Canlı Sığır Vadeli Historical Data

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 105.5321
CLOSE 105.7034

Low

LOW 76.625

High

HIGH 127.65
DATEOPENHIGHLOWCLOSE
01/01/2020126.75126.963124.562125.912
01/02/2020126.75126.963124.562124.888
01/05/2020124.95127.412124.713127.3
01/06/2020124.95127.412124.713126.513
01/07/2020124.95127.412124.713126.312
01/08/2020124.95127.412124.713126.525
01/09/2020124.95127.537124.713127.487
01/12/2020127.45127.65126.463126.575
01/13/2020127.45127.65126.312126.888
01/14/2020127.45127.65126.088126.662
01/15/2020127.45127.65124.787125.862
01/16/2020127.45127.65124.787126.287
01/20/2020126.25126.638125.85126.312
01/21/2020126.25126.638125.85126.2
01/22/2020126.25126.638124.588124.938
01/23/2020126.25126.638124.1124.95
01/26/2020125.237125.275122.213122.375
01/27/2020125.237125.275122.1122.275
01/28/2020125.237125.275121.737121.812
01/29/2020125.237125.275121.112121.45
01/30/2020119.675125.275121.112121.375
02/02/2020119.537120.925119.112120.787
02/03/2020120.825121.763120.463120.963
02/04/2020120.825121.763118.812119.2
02/05/2020120.825121.763118.362119.7
02/06/2020120.825121.763118.362119.638
02/09/2020119.75119.75118.463118.612
02/10/2020119.75119.75117.062117.188
02/11/2020119.75119.75116.662118.025
02/12/2020119.75119.75116.662118.938
02/13/2020119.75121.138116.662120.412
02/17/2020120.65121.112119.825120.737
02/18/2020120.65121.112119.825120.888
02/19/2020120.65121.112118.987119.287
02/20/2020120.65121.112116.963118.088
02/23/2020115.85115.987115.237115.237
02/24/2020115.85115.987112.737112.95
02/25/2020115.85115.987112.062112.062
02/26/2020115.85115.987109.25110.025
02/27/2020115.85115.987107.463107.475
03/01/2020107.838110.537107.838110.537
03/02/2020107.838112.65107.838110.05
03/03/2020107.838112.65107.838111.525
03/04/2020107.838112.65107.838108.888
03/05/2020107.838112.65105.575106.088
03/08/2020107.838105.987102.737102.787
03/09/2020107.838105.987102.737105.3
03/10/2020107.838106.812102.737103.5
03/11/2020107.838106.812100.062100.075
03/12/2020105.987106.81295.56295.562
03/15/202091.06299.96391.01392.525
03/16/202091.06299.96391.01396.338
03/17/202091.062100.86291.01391.925
03/18/202091.062100.86291.01395.1
03/19/202091.062100.86291.01399.5
03/22/2020101.662101.662101.65101.662
03/23/2020101.662106.162101.65106.162
03/24/2020101.662110.662101.65108.6
03/25/2020101.662110.662101.65105.45
03/26/202089.425110.662100.938100.95
03/29/202088.92590.37586.3588.825
03/30/202088.92592.12586.3592.088
03/31/202088.92592.12586.3587.562
04/01/202088.92592.12583.07583.075
04/02/202088.92592.12578.981.1
04/05/202077.27582.93876.62579.838
04/06/202077.27584.81276.62584.812
04/07/202077.27589.21376.62587.888
04/08/202077.27589.21376.62584.575
04/09/202077.27589.21376.62584.575
04/12/202081.81281.81281.36281.362
04/13/202081.81285.6580.384.05
04/14/202081.81285.6580.385.175
04/15/202081.81287.87580.386.35
04/16/202081.81288.07580.386.612
04/19/202086.787.28784.985.412
04/20/202086.787.28782.08884
04/21/202086.787.28782.08883.325
04/22/202086.787.28782.08883.15
04/23/202086.787.28780.31283.15
04/26/202084.37584.81282.7584.688
04/27/202084.37585.93882.7584.225
04/28/202084.37585.93882.7584.638
04/29/202084.37586.77582.7586.612
04/30/202084.37588.96382.7588.15
05/03/202088.21389.66287.388.662
05/04/202088.21389.66285.97586.013
05/05/202088.21389.66285.97589.487
05/06/202088.21393.98785.97593.975
05/07/202088.21398.48785.97595.325
05/10/202095.7596.07592.03792.8
05/11/202095.7597.21392.03797.213
05/12/202095.7598.8592.03794.675
05/13/202095.7598.8592.03794.513
05/14/202095.7598.8592.03797.125
05/17/202097.16210097.16298.65
05/18/202097.16210097.16299.15
05/19/202097.16210097.16298.625
05/20/202097.16210097.16298.675
05/21/202097.16210096.897.513
05/25/202097.599.81297.42599.8
05/26/202097.5100.98797.425100.812
05/27/202097.5101.697.425101.562
05/28/202099.6101.697.425100.125
05/31/202099.62599.98796.93899.213
06/01/202099.62599.98796.02596.85
06/02/202099.62599.98795.8597.588
06/03/202099.62599.98795.8597.775
06/04/202099.62599.98795.73796.75
06/07/202096.8597.2596.03796.412
06/08/202096.8598.31295.63897.987
06/09/202096.8598.31295.63896.812
06/10/202096.8598.31295.37596.175
06/11/202096.8598.31295.16295.162
06/14/202095.12596.47593.61296.375
06/15/202095.12597.42593.61296.463
06/16/202095.12597.42593.61296.75
06/17/202095.12597.42593.61296.225
06/18/202095.12597.42593.61295.275
06/21/202095.31295.31294.3595.112
06/22/202095.31298.11294.3597.513
06/23/202095.31298.11294.3596.312
06/24/202095.31298.11294.3596.263
06/25/202095.31298.11294.3596.162
06/28/202095.91296.68895.07596.612
06/29/202095.91298.13895.07596.562
06/30/202095.91298.13895.07597.537
07/01/202095.912100.1595.075100.037
07/05/202099.938101.41299.787100.237
07/06/202099.938101.41299.638100.188
07/07/202099.938101.41298.92599.225
07/08/202099.938101.41298.92599.725
07/09/202099.938101.41298.925100.138
07/12/2020100.025100.78799.599.925
07/13/2020100.025100.78798.5598.925
07/14/2020100.025101.82598.463101.825
07/15/2020100.025103.8598.463103.412
07/16/2020100.025103.8598.463103.225
07/19/2020103.325103.4101.037102.537
07/20/2020103.325103.4101.037101.825
07/21/2020103.325103.4100.95101.713
07/22/2020103.325103.4100.612101.025
07/23/2020103.325103.4100.612101.575
07/26/2020101.737102.675100.362100.675
07/27/2020101.737102.675100.312101.338
07/28/2020101.737102.675100.312101.9
07/29/2020101.737102.675100.312102.112
07/30/2020107.875103.1100.312103.1
08/02/2020107.763108.45107.513108.2
08/03/2020107.763108.45107.213107.588
08/04/2020107.763108.45106.912107.763
08/05/2020107.763108.487106.513107.062
08/06/2020107.763108.487106.263106.537
08/09/2020106.675107.463106.237107.463
08/10/2020106.675108.862106.237108.388
08/11/2020106.675109.938106.237109.912
08/12/2020106.675110.487106.237110.4
08/13/2020106.675110.812106.237110.175
08/16/2020110.338111.138109.612109.888
08/17/2020110.338111.138109.537110.325
08/18/2020110.338111.138109.537110.838
08/19/2020110.338111.138109.388109.425
08/20/2020110.338111.138108.375109.013
08/23/2020109.275109.275107.213107.987
08/24/2020109.275109.275107.213108.763
08/25/2020109.275109.275106.588106.963
08/26/2020109.275109.275104.987106.375
08/27/2020109.275109.275104.588105.075
08/30/2020104.537105.987104.537105.125
08/31/2020104.537105.987104.537105.6
09/01/2020104.537105.987103.375105
09/02/2020104.537105.987103.375104.013
09/03/2020104.537105.987103.375104.737
09/07/2020104.162105.85104.1105.562
09/08/2020104.162105.85103.713105.112
09/09/2020104.162106.162103.713105.237
09/10/2020104.162106.162103.713105.688
09/13/2020105.912107.525105.912106.625
09/14/2020105.912107.525105.912107.362
09/15/2020105.912107.525105.912106.487
09/16/2020105.912107.525105.912106.737
09/17/2020105.912107.975105.912107.388
09/20/2020107.438107.438106.138106.6
09/21/2020107.438107.438106.138106.35
09/22/2020107.438107.475106.138107.237
09/23/2020107.438108.2106.138108
09/24/2020107.438108.45106.138107.8
09/27/2020111.65111.938110.575111.888
09/28/2020111.65113.537110.575113.112
09/29/2020111.65113.562110.575112.263
09/30/2020111.65113.562110.575112.025
10/01/2020111.65113.562110.575111.237
10/04/2020111.55112.312111.425111.875
10/05/2020111.55112.938111.425111.975
10/06/2020111.55113.237111.425113.112
10/07/2020111.55113.287111.425112.612
10/08/2020111.55113.287111.425112.912
10/11/2020112.8112.838110.287111.025
10/12/2020112.8112.838109.638111.1
10/13/2020112.8112.838109.638110.513
10/14/2020112.8112.838109.412109.612
10/15/2020112.8112.838108.138108.925
10/18/2020109.138109.138104.7105.125
10/19/2020109.138109.138103.862105.037
10/20/2020109.138109.138103.862104.875
10/21/2020109.138109.138103.15103.35
10/22/2020109.138109.138103.15103.787
10/25/2020103.9104.188102.525103.95
10/26/2020103.9105.325102.525104.2
10/27/2020103.9105.325102.525104.8
10/28/2020103.9108.312102.525108.275
10/29/2020103.9108.6102.525108.463
11/01/2020108.588108.662107.312108.638
11/02/2020108.588108.688107.312107.625
11/03/2020108.588108.688106.875108.075
11/04/2020108.588108.987106.875108.412
11/05/2020108.588109.112106.875108.612
11/08/2020109.375111.938109.375111.888
11/09/2020109.375112.287109.375111.787
11/10/2020109.375112.688109.375112.388
11/11/2020109.375112.688109.375112.062
11/12/2020109.375112.688109.375110.075
11/15/2020110.375110.688109.787110.537
11/16/2020110.375111.763109.787111.312
11/17/2020110.375111.763109.787110.463
11/18/2020110.375111.763107.7108.287
11/19/2020110.375111.763106.6108.013
11/22/2020108.45110.662108.45110.162
11/23/2020108.45111.662108.45111.375
11/24/2020108.45111.713108.45111.325
11/26/2020108.45111.725108.45110.575
11/29/2020112.963113.388112.463112.812
11/30/2020112.963113.9112.463113.175
12/01/2020112.963113.963112.25113.562
12/02/2020112.963113.963111.713112.487
12/03/2020112.963113.963111.162112.013
12/06/2020112.963112.14110.85110.85
12/07/2020111.74112.14110.56110.84
12/08/2020111.74112.14110.56111.09
12/09/2020111.74112.525110.56111.64
12/10/2020111.74113.79110.56113.41
12/13/2020113.263113.562112.588113.037
12/14/2020113.263113.562112.588112.713
12/15/2020113.263113.938112.375113.862
12/16/2020113.263114.525112.375114.513
12/17/2020113.263114.987112.375114.787
12/20/2020113.963115.2113.713114.287
12/21/2020113.963115.2113.312113.338
12/22/2020113.963115.2113.037114.763
12/23/2020113.963115.2113.037114.96
12/24/2020113.963115.2113.037114.96
12/25/2020113.963115.2113.037114.96
12/27/2020114.96116.29114.96115.84
12/28/2020114.96116.29114.31114.61
12/29/2020114.96116.29113.987114.45
12/30/2020114.96116.29113.987115.112
12/31/2020114.96116.29113.987115.125