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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 173.4102
CLOSE 172.4827
Low
LOW 155.38
High
HIGH 187.57
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2023 | 158.5 | 158.15 | 156.65 | 157.02 |
| 01/03/2023 | 158.5 | 157.85 | 156.93 | 157.27 |
| 01/04/2023 | 158.5 | 157.6 | 156.77 | 157.27 |
| 01/05/2023 | 158.5 | 157.48 | 156.6 | 156.77 |
| 01/08/2023 | 158.5 | 158.18 | 156.52 | 157.8 |
| 01/09/2023 | 158.5 | 158.82 | 157.55 | 157.85 |
| 01/10/2023 | 158.5 | 157.95 | 157.05 | 157.88 |
| 01/11/2023 | 158.5 | 158 | 156.95 | 157.57 |
| 01/12/2023 | 158.5 | 158.15 | 156.9 | 157.85 |
| 01/14/2023 | 158.5 | 158.15 | 156.9 | 157.85 |
| 01/16/2023 | 158.5 | 157.65 | 156.32 | 157.02 |
| 01/17/2023 | 158.5 | 157.57 | 156.73 | 156.75 |
| 01/18/2023 | 158.5 | 156.73 | 155.38 | 155.8 |
| 01/19/2023 | 158.5 | 156.8 | 155.7 | 156.6 |
| 01/22/2023 | 158.5 | 157.6 | 156.2 | 157.48 |
| 01/23/2023 | 157.22 | 157.98 | 157 | 157.85 |
| 01/24/2023 | 157.22 | 157.85 | 157.15 | 157.48 |
| 01/25/2023 | 157.22 | 157.6 | 156.68 | 156.73 |
| 01/26/2023 | 157.22 | 157 | 156.5 | 156.85 |
| 01/29/2023 | 157.22 | 158.88 | 157.05 | 158.85 |
| 01/30/2023 | 157.22 | 159.07 | 158.55 | 158.8 |
| 01/31/2023 | 157.22 | 159.15 | 158.35 | 158.45 |
| 02/01/2023 | 158.55 | 159.9 | 158.55 | 159.9 |
| 02/02/2023 | 159.75 | 160.48 | 159.5 | 160.48 |
| 02/05/2023 | 160.5 | 161 | 160.25 | 160.8 |
| 02/06/2023 | 160.5 | 161.2 | 160.48 | 160.52 |
| 02/07/2023 | 160.5 | 161.5 | 160.3 | 160.88 |
| 02/08/2023 | 160.5 | 161.43 | 160.65 | 160.88 |
| 02/09/2023 | 160.5 | 161.32 | 160.7 | 161.23 |
| 02/12/2023 | 160.5 | 162.27 | 161.7 | 162.25 |
| 02/13/2023 | 162.07 | 162.35 | 161.6 | 162.2 |
| 02/14/2023 | 162.07 | 162.8 | 161.9 | 162.62 |
| 02/15/2023 | 162.62 | 162.82 | 162.25 | 162.82 |
| 02/16/2023 | 162.62 | 164.07 | 162.52 | 163.4 |
| 02/18/2023 | 162.62 | 164.07 | 162.52 | 163.4 |
| 02/20/2023 | 162.62 | 164.98 | 163.52 | 164.75 |
| 02/21/2023 | 162.62 | 165.05 | 164.27 | 165.05 |
| 02/22/2023 | 162.62 | 165.65 | 164.75 | 165.18 |
| 02/23/2023 | 165.38 | 165.68 | 164.5 | 165.23 |
| 02/26/2023 | 165.2 | 165.38 | 164.85 | 164.9 |
| 02/27/2023 | 164.82 | 167.5 | 164.82 | 167.5 |
| 02/28/2023 | 164.82 | 166.1 | 164.5 | 165.12 |
| 03/01/2023 | 164.82 | 165.15 | 163.85 | 164.18 |
| 03/02/2023 | 164.82 | 165.85 | 164.07 | 165.52 |
| 03/05/2023 | 164.82 | 166.68 | 165.07 | 166.23 |
| 03/06/2023 | 166.11 | 166.55 | 165.48 | 165.82 |
| 03/07/2023 | 166.11 | 165.93 | 164.77 | 165.45 |
| 03/08/2023 | 166.11 | 165.68 | 164.5 | 164.75 |
| 03/09/2023 | 166.11 | 165.25 | 164.23 | 164.35 |
| 03/12/2023 | 166.11 | 164 | 162.52 | 163.73 |
| 03/13/2023 | 166.11 | 163.9 | 162.88 | 163.38 |
| 03/14/2023 | 166.11 | 162.9 | 161.1 | 161.52 |
| 03/15/2023 | 166.11 | 162.8 | 161.43 | 162.4 |
| 03/16/2023 | 166.11 | 162.65 | 161.55 | 162.48 |
| 03/19/2023 | 166.11 | 163.1 | 161.93 | 162.1 |
| 03/20/2023 | 166.11 | 162.88 | 161.7 | 162.4 |
| 03/21/2023 | 166.11 | 162.65 | 160.62 | 162.3 |
| 03/22/2023 | 166.11 | 162.5 | 161.82 | 162.1 |
| 03/23/2023 | 166.11 | 163.3 | 161.75 | 163.12 |
| 03/26/2023 | 166.11 | 164.95 | 163.25 | 164.8 |
| 03/27/2023 | 166.11 | 165.02 | 164.55 | 164.85 |
| 03/28/2023 | 166.11 | 165.88 | 164.93 | 165.73 |
| 03/29/2023 | 166.11 | 167.65 | 165.75 | 167.48 |
| 03/30/2023 | 166.11 | 168.53 | 167.55 | 168.18 |
| 04/02/2023 | 166.11 | 169.43 | 167.73 | 168.2 |
| 04/03/2023 | 166.11 | 168.7 | 167.45 | 167.95 |
| 04/04/2023 | 166.11 | 168.77 | 167.52 | 168.45 |
| 04/05/2023 | 166.11 | 171.43 | 169.93 | 171.43 |
| 04/09/2023 | 166.11 | 171.77 | 170.88 | 171.38 |
| 04/10/2023 | 171.82 | 172.48 | 171.45 | 172.35 |
| 04/11/2023 | 171.82 | 174.32 | 172.3 | 174.32 |
| 04/12/2023 | 171.82 | 177.7 | 175.18 | 175.6 |
| 04/13/2023 | 175.18 | 175.45 | 174.68 | 174.75 |
| 04/16/2023 | 175.18 | 175.93 | 174.7 | 175.85 |
| 04/17/2023 | 175.18 | 176.62 | 175.27 | 176.55 |
| 04/18/2023 | 175.18 | 177 | 174.6 | 175.55 |
| 04/19/2023 | 175.18 | 175.43 | 173.52 | 173.85 |
| 04/20/2023 | 174.12 | 174.88 | 172.7 | 174.05 |
| 04/23/2023 | 173.3 | 174.45 | 173.3 | 174.45 |
| 04/24/2023 | 173.3 | 174.4 | 173.9 | 174.32 |
| 04/25/2023 | 174.3 | 174.65 | 174.18 | 174.45 |
| 04/26/2023 | 174.85 | 175.5 | 174.45 | 175.5 |
| 04/27/2023 | 175.9 | 165.57 | 164.93 | 165.45 |
| 04/30/2023 | 175.9 | 165.77 | 164.48 | 164.77 |
| 05/01/2023 | 175.9 | 164.8 | 162.55 | 162.85 |
| 05/02/2023 | 175.9 | 162.8 | 161.2 | 161.82 |
| 05/03/2023 | 175.9 | 162.35 | 161.35 | 161.52 |
| 05/04/2023 | 175.9 | 163.12 | 161.8 | 161.98 |
| 05/07/2023 | 175.9 | 162.82 | 161.77 | 162.57 |
| 05/08/2023 | 175.9 | 164.15 | 161.88 | 163.77 |
| 05/09/2023 | 175.9 | 164.55 | 162.68 | 163.02 |
| 05/10/2023 | 163 | 163.45 | 162.3 | 163.15 |
| 05/11/2023 | 163 | 164.62 | 162.9 | 164.4 |
| 05/14/2023 | 163 | 164.73 | 163.57 | 164.18 |
| 05/15/2023 | 163 | 164.55 | 163.65 | 163.9 |
| 05/16/2023 | 163 | 164.93 | 162.93 | 164.88 |
| 05/17/2023 | 163 | 165.73 | 164.32 | 165.52 |
| 05/18/2023 | 165.53 | 166.23 | 164.82 | 165.9 |
| 05/21/2023 | 165.53 | 165.65 | 164.5 | 165.05 |
| 05/22/2023 | 165.53 | 165.82 | 164.12 | 164.2 |
| 05/23/2023 | 165.53 | 166.5 | 163.65 | 166.2 |
| 05/24/2023 | 165.53 | 167.45 | 166 | 167.38 |
| 05/25/2023 | 165.53 | 168.4 | 167.1 | 167.27 |
| 05/27/2023 | 165.53 | 168.4 | 167.1 | 167.28 |
| 05/29/2023 | 165.53 | 169 | 167.5 | 168.62 |
| 05/30/2023 | 165.53 | 169.27 | 168.02 | 169.25 |
| 05/31/2023 | 165.53 | 175 | 169 | 174.93 |
| 06/01/2023 | 165.53 | 176.88 | 175 | 176.6 |
| 06/04/2023 | 165.53 | 178.18 | 176.52 | 177.15 |
| 06/05/2023 | 177.75 | 180.25 | 177.02 | 179.93 |
| 06/06/2023 | 177.75 | 182.88 | 177.62 | 179.27 |
| 06/07/2023 | 177.75 | 180.32 | 178.5 | 178.7 |
| 06/08/2023 | 177.75 | 180.18 | 177.27 | 178.6 |
| 06/11/2023 | 177.75 | 179.2 | 178.15 | 178.85 |
| 06/12/2023 | 177.75 | 179.6 | 178.5 | 179.57 |
| 06/13/2023 | 177.75 | 179.6 | 177.25 | 177.25 |
| 06/14/2023 | 177.75 | 178.18 | 176.3 | 177.4 |
| 06/15/2023 | 177.75 | 178.9 | 177 | 178.6 |
| 06/17/2023 | 177.75 | 178.9 | 177 | 178.6 |
| 06/19/2023 | 177.75 | 178.65 | 176.62 | 176.85 |
| 06/20/2023 | 177.2 | 177.57 | 176.25 | 177.35 |
| 06/21/2023 | 177.2 | 177.9 | 176.75 | 177.85 |
| 06/22/2023 | 177.88 | 178.23 | 177.15 | 177.3 |
| 06/25/2023 | 177.88 | 177.98 | 177.02 | 177.98 |
| 06/26/2023 | 178 | 179.55 | 177.9 | 179.45 |
| 06/27/2023 | 178 | 180.4 | 179.1 | 180.05 |
| 06/28/2023 | 180.1 | 180.2 | 179.5 | 180.02 |
| 06/29/2023 | 179.9 | 177.25 | 173.75 | 176.93 |
| 07/02/2023 | 179.9 | 177.35 | 176.1 | 176.68 |
| 07/04/2023 | 179.9 | 176.98 | 174.77 | 174.77 |
| 07/05/2023 | 179.9 | 175.07 | 173.43 | 174.62 |
| 07/06/2023 | 179.9 | 177.2 | 174.3 | 176.95 |
| 07/09/2023 | 179.9 | 178 | 176.15 | 177.15 |
| 07/10/2023 | 179.9 | 179.4 | 176.45 | 178.73 |
| 07/11/2023 | 179.9 | 181.18 | 176.52 | 176.95 |
| 07/12/2023 | 179.9 | 177.1 | 175.2 | 176.98 |
| 07/13/2023 | 179.9 | 180.38 | 176.77 | 180.32 |
| 07/16/2023 | 179.9 | 181.6 | 179.7 | 180.12 |
| 07/17/2023 | 179.9 | 181.52 | 179.82 | 181.35 |
| 07/18/2023 | 179.9 | 181.88 | 180.05 | 181.4 |
| 07/19/2023 | 179.9 | 182.98 | 179.32 | 180.38 |
| 07/20/2023 | 179.9 | 181.22 | 179.53 | 179.82 |
| 07/23/2023 | 179.9 | 180.38 | 178.55 | 178.8 |
| 07/24/2023 | 179.9 | 179.6 | 177.9 | 178.12 |
| 07/25/2023 | 179.9 | 178.98 | 177.88 | 178.45 |
| 07/26/2023 | 179.9 | 178.93 | 177.95 | 178.07 |
| 07/27/2023 | 179.9 | 179.07 | 178 | 178.25 |
| 07/30/2023 | 179.9 | 178.65 | 176.8 | 178.23 |
| 07/31/2023 | 179.9 | 179.9 | 177.75 | 179.57 |
| 08/01/2023 | 179.9 | 179.52 | 177.8 | 178.2 |
| 08/02/2023 | 179.9 | 178.82 | 177.62 | 178.43 |
| 08/03/2023 | 179.9 | 181.12 | 178.43 | 181.03 |
| 08/06/2023 | 181.03 | 181.27 | 179.57 | 179.57 |
| 08/07/2023 | 181.03 | 180.6 | 179.3 | 179.85 |
| 08/08/2023 | 181.03 | 180.68 | 179.45 | 180.48 |
| 08/09/2023 | 180.57 | 181.7 | 180.43 | 181.25 |
| 08/10/2023 | 180.57 | 181.45 | 180.25 | 180.32 |
| 08/13/2023 | 180.57 | 180.65 | 179.68 | 179.68 |
| 08/14/2023 | 180.57 | 180.02 | 178.98 | 179.12 |
| 08/15/2023 | 180.57 | 179.9 | 178.62 | 178.88 |
| 08/16/2023 | 180.57 | 178.88 | 177.82 | 178.12 |
| 08/17/2023 | 178 | 178.75 | 177.5 | 178.27 |
| 08/20/2023 | 179.03 | 179.55 | 178.7 | 179.2 |
| 08/21/2023 | 178.9 | 178.9 | 177.62 | 177.75 |
| 08/22/2023 | 177.8 | 178.43 | 177.52 | 178.05 |
| 08/23/2023 | 177.9 | 180.07 | 177.6 | 180 |
| 08/24/2023 | 179.85 | 180.77 | 179 | 180.75 |
| 08/27/2023 | 179.85 | 181.4 | 180.12 | 180.6 |
| 08/28/2023 | 179.85 | 181.5 | 180.15 | 181 |
| 08/29/2023 | 180.5 | 180.65 | 178.68 | 178.7 |
| 08/30/2023 | 178.7 | 179.73 | 178.1 | 179.73 |
| 08/31/2023 | 178.7 | 181.03 | 179.82 | 180.03 |
| 09/04/2023 | 178.7 | 180.95 | 179.5 | 179.88 |
| 09/05/2023 | 178.7 | 183.07 | 179.9 | 182.6 |
| 09/06/2023 | 178.7 | 184.52 | 182.23 | 183.55 |
| 09/07/2023 | 178.7 | 183.8 | 182.75 | 183.4 |
| 09/10/2023 | 178.7 | 184.8 | 183.1 | 184.32 |
| 09/11/2023 | 178.7 | 184.77 | 183.05 | 184.02 |
| 09/12/2023 | 178.7 | 184.02 | 182.57 | 183.12 |
| 09/13/2023 | 178.7 | 185.77 | 183.07 | 185.5 |
| 09/14/2023 | 178.7 | 187.3 | 185.07 | 187.05 |
| 09/17/2023 | 178.7 | 187 | 186.1 | 186.48 |
| 09/18/2023 | 178.7 | 187.45 | 185.65 | 185.85 |
| 09/19/2023 | 178.7 | 186.93 | 185.07 | 186.85 |
| 09/20/2023 | 178.7 | 186.52 | 184.65 | 185.15 |
| 09/21/2023 | 178.7 | 187.3 | 185.4 | 186.98 |
| 09/24/2023 | 178.7 | 187.32 | 186.35 | 187.3 |
| 09/25/2023 | 178.7 | 187.07 | 184.7 | 184.85 |
| 09/26/2023 | 185.25 | 185.8 | 184.45 | 185 |
| 09/27/2023 | 185.25 | 187.57 | 184.73 | 186.55 |
| 09/28/2023 | 185.25 | 186.35 | 184.07 | 184.18 |
| 10/01/2023 | 185.25 | 186.2 | 184.35 | 184.52 |
| 10/02/2023 | 185.25 | 184.32 | 182 | 182.35 |
| 10/03/2023 | 185.25 | 183.2 | 181.52 | 182.23 |
| 10/04/2023 | 185.25 | 182.32 | 181.25 | 181.95 |
| 10/05/2023 | 185.25 | 183.45 | 181.4 | 183 |
| 10/08/2023 | 185.25 | 183.77 | 182.32 | 182.32 |
| 10/09/2023 | 185.25 | 183.3 | 182.35 | 182.57 |
| 10/10/2023 | 185.25 | 184.88 | 182.38 | 184.5 |
| 10/11/2023 | 184.5 | 185.62 | 184.27 | 185.52 |
| 10/12/2023 | 184.5 | 185.95 | 185 | 185.45 |
| 10/15/2023 | 184.5 | 185.82 | 184.7 | 185.15 |
| 10/16/2023 | 184.5 | 186.23 | 185.32 | 185.38 |
| 10/17/2023 | 184.5 | 186.12 | 185.3 | 185.75 |
| 10/18/2023 | 184.5 | 185.8 | 184.2 | 184.25 |
| 10/19/2023 | 185.1 | 185.18 | 184.1 | 184.1 |
| 10/22/2023 | 185.1 | 183.52 | 177.85 | 179.6 |
| 10/23/2023 | 179.8 | 181.8 | 177.35 | 179.9 |
| 10/24/2023 | 180.95 | 181.48 | 179.75 | 180.57 |
| 10/25/2023 | 181.25 | 182.88 | 181.25 | 182.52 |
| 10/26/2023 | 182.82 | 184.3 | 182.15 | 184 |
| 10/29/2023 | 184.4 | 184.4 | 182.62 | 184.02 |
| 10/30/2023 | 184.12 | 185 | 182.8 | 183.75 |
| 10/31/2023 | 184.12 | 184.15 | 183.02 | 183.85 |
| 11/01/2023 | 184.12 | 184.85 | 183.93 | 184.68 |
| 11/02/2023 | 184.12 | 184.97 | 183.53 | 183.72 |
| 11/05/2023 | 184.12 | 183.27 | 181.23 | 181.48 |
| 11/06/2023 | 184.12 | 182.23 | 178.6 | 178.68 |
| 11/07/2023 | 184.12 | 180.43 | 176.62 | 179.2 |
| 11/08/2023 | 184.12 | 180.07 | 174.12 | 174.3 |
| 11/09/2023 | 184.12 | 174.9 | 173.15 | 174.18 |
| 11/12/2023 | 184.12 | 176 | 173.55 | 174.75 |
| 11/13/2023 | 184.12 | 178 | 174.62 | 175.62 |
| 11/14/2023 | 184.12 | 178.1 | 175.45 | 177.75 |
| 11/15/2023 | 184.12 | 177.62 | 174.38 | 174.88 |
| 11/16/2023 | 184.12 | 176.45 | 174.18 | 175.6 |
| 11/19/2023 | 184.12 | 177.57 | 174.68 | 175.2 |
| 11/20/2023 | 184.12 | 175.93 | 174.2 | 175.1 |
| 11/21/2023 | 184.12 | 176 | 174.35 | 174.4 |
| 11/22/2023 | 184.12 | 176 | 174.35 | 174.4 |
| 11/23/2023 | 184.12 | 174.3 | 170.07 | 170.43 |
| 11/26/2023 | 184.12 | 172.1 | 168.43 | 168.8 |
| 11/27/2023 | 184.12 | 172.65 | 169.12 | 171.85 |
| 11/28/2023 | 184.12 | 172.48 | 171.45 | 171.93 |
| 11/29/2023 | 184.12 | 172.35 | 169.1 | 170.93 |
| 11/30/2023 | 184.12 | 171.38 | 169 | 169.1 |
| 12/03/2023 | 184.12 | 169.5 | 166.57 | 167.05 |
| 12/04/2023 | 184.12 | 169 | 166.93 | 168.15 |
| 12/05/2023 | 168.3 | 168.85 | 163.02 | 163.25 |
| 12/06/2023 | 164 | 164.77 | 162.2 | 162.2 |
| 12/07/2023 | 164 | 165.75 | 162.28 | 165.6 |
| 12/10/2023 | 165.4 | 167.23 | 164.73 | 167.12 |
| 12/11/2023 | 165.4 | 167.93 | 165.8 | 167.7 |
| 12/12/2023 | 165.4 | 168.43 | 166.8 | 167.12 |
| 12/13/2023 | 165.4 | 167.98 | 167.15 | 167.38 |
| 12/14/2023 | 165.4 | 168.9 | 166.78 | 168.43 |
| 12/17/2023 | 165.4 | 169.75 | 168.6 | 168.75 |
| 12/18/2023 | 165.4 | 169.45 | 168.4 | 168.4 |
| 12/19/2023 | 168.35 | 170.2 | 168.07 | 170.2 |
| 12/20/2023 | 168.35 | 170.68 | 169.68 | 170.1 |
| 12/21/2023 | 170.5 | 171.28 | 169.75 | 169.97 |
| 12/25/2023 | 170.5 | 170.75 | 169.75 | 170.7 |
| 12/26/2023 | 170.75 | 170.9 | 170.43 | 170.57 |
| 12/27/2023 | 170.75 | 171.35 | 170.1 | 171.35 |
| 12/28/2023 | 172 | 170 | 168.35 | 168.53 |