RICE:CFD
Kaba Pirinç Vadeli
23:36:26
12.21 $
+0.280 (%+2.35)
Previous Close: 11.93
Day Low₺12.21
Day High₺12.21
Market Data
Spot Rate
B:12.21
A:12.24
Week over week (WoW)
+1.41%
Month over month (MoM)
-3.17%
Year to date (YTD)
+22.71%
Year over year (YoY)
-10.02%
RICE:CFD: Kaba Pirinç Vadeli Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 11.4042
CLOSE 11.421
Low
LOW 9.803
High
HIGH 13.32
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 10.35 | 10.5 | 10.28 | 10.358 |
| 01/02/2019 | 10.373 | 10.48 | 10.28 | 10.438 |
| 01/03/2019 | 10.42 | 10.498 | 10.408 | 10.49 |
| 01/06/2019 | 10.463 | 10.683 | 10.458 | 10.665 |
| 01/07/2019 | 10.678 | 10.75 | 10.578 | 10.73 |
| 01/08/2019 | 10.723 | 10.815 | 10.698 | 10.813 |
| 01/09/2019 | 10.778 | 10.86 | 10.778 | 10.848 |
| 01/10/2019 | 10.833 | 10.93 | 10.69 | 10.78 |
| 01/13/2019 | 10.76 | 10.8 | 10.543 | 10.55 |
| 01/14/2019 | 10.558 | 10.57 | 10.343 | 10.373 |
| 01/15/2019 | 10.38 | 10.49 | 10.373 | 10.478 |
| 01/16/2019 | 10.485 | 10.65 | 10.483 | 10.513 |
| 01/17/2019 | 10.538 | 10.69 | 10.535 | 10.63 |
| 01/21/2019 | 10.633 | 10.82 | 10.618 | 10.675 |
| 01/22/2019 | 10.63 | 10.83 | 10.63 | 10.77 |
| 01/23/2019 | 10.728 | 10.82 | 10.668 | 10.69 |
| 01/24/2019 | 10.668 | 10.79 | 10.665 | 10.668 |
| 01/27/2019 | 10.69 | 10.79 | 10.688 | 10.72 |
| 01/28/2019 | 10.708 | 10.75 | 10.708 | 10.735 |
| 01/29/2019 | 10.725 | 10.74 | 10.623 | 10.63 |
| 01/30/2019 | 10.638 | 10.67 | 10.583 | 10.61 |
| 01/31/2019 | 10.625 | 10.74 | 10.608 | 10.668 |
| 02/03/2019 | 10.68 | 10.698 | 10.658 | 10.698 |
| 02/04/2019 | 10.683 | 10.76 | 10.658 | 10.735 |
| 02/05/2019 | 10.713 | 10.74 | 10.475 | 10.588 |
| 02/06/2019 | 10.55 | 10.555 | 10.368 | 10.5 |
| 02/07/2019 | 10.503 | 10.503 | 10.363 | 10.363 |
| 02/10/2019 | 10.37 | 10.373 | 10.258 | 10.268 |
| 02/11/2019 | 10.283 | 10.35 | 10.253 | 10.253 |
| 02/12/2019 | 10.273 | 10.37 | 10.243 | 10.27 |
| 02/13/2019 | 10.268 | 10.283 | 10.178 | 10.183 |
| 02/14/2019 | 10.185 | 10.19 | 9.973 | 9.995 |
| 02/18/2019 | 9.978 | 9.99 | 9.825 | 9.863 |
| 02/19/2019 | 9.885 | 10.06 | 9.803 | 10.053 |
| 02/20/2019 | 10.038 | 10.303 | 10.013 | 10.205 |
| 02/21/2019 | 10.208 | 10.23 | 10.15 | 10.195 |
| 02/24/2019 | 10.39 | 10.42 | 10.228 | 10.333 |
| 02/25/2019 | 10.318 | 10.79 | 10.315 | 10.625 |
| 02/26/2019 | 10.755 | 10.8 | 10.533 | 10.605 |
| 02/27/2019 | 10.555 | 10.67 | 10.538 | 10.628 |
| 02/28/2019 | 10.583 | 10.588 | 10.478 | 10.533 |
| 03/03/2019 | 10.553 | 10.69 | 10.548 | 10.673 |
| 03/04/2019 | 10.655 | 10.79 | 10.62 | 10.72 |
| 03/05/2019 | 10.715 | 10.865 | 10.67 | 10.865 |
| 03/06/2019 | 10.848 | 10.98 | 10.758 | 10.783 |
| 03/07/2019 | 10.723 | 10.9 | 10.72 | 10.813 |
| 03/10/2019 | 10.8 | 10.88 | 10.635 | 10.685 |
| 03/11/2019 | 10.688 | 10.81 | 10.68 | 10.75 |
| 03/12/2019 | 10.735 | 10.85 | 10.725 | 10.82 |
| 03/13/2019 | 10.788 | 10.888 | 10.74 | 10.758 |
| 03/14/2019 | 10.753 | 10.81 | 10.688 | 10.74 |
| 03/17/2019 | 10.715 | 10.87 | 10.648 | 10.708 |
| 03/18/2019 | 10.725 | 10.8 | 10.705 | 10.775 |
| 03/19/2019 | 10.815 | 10.958 | 10.815 | 10.955 |
| 03/20/2019 | 10.945 | 11.093 | 10.943 | 11.09 |
| 03/21/2019 | 11.07 | 11.21 | 11.048 | 11.19 |
| 03/24/2019 | 11.185 | 11.25 | 10.95 | 11.16 |
| 03/25/2019 | 11.108 | 11.26 | 11.073 | 11.258 |
| 03/26/2019 | 11.085 | 11.27 | 11.063 | 11.155 |
| 03/27/2019 | 11.085 | 11.17 | 10.893 | 10.928 |
| 03/28/2019 | 10.933 | 10.95 | 10.828 | 10.853 |
| 03/31/2019 | 10.84 | 10.91 | 10.84 | 10.853 |
| 04/01/2019 | 10.843 | 10.91 | 10.77 | 10.798 |
| 04/02/2019 | 10.8 | 10.81 | 10.65 | 10.705 |
| 04/03/2019 | 10.7 | 10.7 | 10.448 | 10.54 |
| 04/04/2019 | 10.538 | 10.58 | 10.473 | 10.533 |
| 04/07/2019 | 10.54 | 10.56 | 10.368 | 10.413 |
| 04/08/2019 | 10.393 | 10.41 | 10.243 | 10.305 |
| 04/09/2019 | 10.33 | 10.42 | 10.218 | 10.223 |
| 04/10/2019 | 10.293 | 10.338 | 10.213 | 10.313 |
| 04/11/2019 | 10.293 | 10.53 | 10.245 | 10.483 |
| 04/14/2019 | 10.48 | 10.62 | 10.423 | 10.55 |
| 04/15/2019 | 10.59 | 10.64 | 10.488 | 10.518 |
| 04/16/2019 | 10.51 | 10.54 | 10.448 | 10.485 |
| 04/17/2019 | 10.48 | 10.5 | 10.423 | 10.44 |
| 04/21/2019 | 10.45 | 10.49 | 10.42 | 10.448 |
| 04/22/2019 | 10.458 | 10.52 | 10.223 | 10.253 |
| 04/23/2019 | 10.268 | 10.28 | 10.123 | 10.19 |
| 04/24/2019 | 10.19 | 10.21 | 10.108 | 10.15 |
| 04/25/2019 | 10.155 | 10.21 | 10.073 | 10.2 |
| 04/28/2019 | 10.51 | 10.655 | 10.385 | 10.653 |
| 04/29/2019 | 10.63 | 10.63 | 10.438 | 10.585 |
| 04/30/2019 | 10.568 | 10.57 | 10.408 | 10.54 |
| 05/01/2019 | 10.668 | 10.73 | 10.513 | 10.69 |
| 05/02/2019 | 10.668 | 10.783 | 10.618 | 10.768 |
| 05/05/2019 | 10.72 | 10.75 | 10.663 | 10.723 |
| 05/06/2019 | 10.72 | 11.07 | 10.718 | 10.96 |
| 05/07/2019 | 10.928 | 10.99 | 10.9 | 10.95 |
| 05/08/2019 | 10.94 | 11.04 | 10.915 | 10.928 |
| 05/09/2019 | 10.92 | 10.995 | 10.92 | 10.993 |
| 05/12/2019 | 10.975 | 11.09 | 10.965 | 10.995 |
| 05/13/2019 | 10.773 | 11.16 | 10.975 | 11.033 |
| 05/14/2019 | 10.923 | 10.99 | 10.77 | 10.915 |
| 05/15/2019 | 10.923 | 10.95 | 10.898 | 10.905 |
| 05/16/2019 | 10.9 | 11.083 | 10.895 | 11.033 |
| 05/19/2019 | 11.05 | 11.24 | 11.048 | 11.223 |
| 05/20/2019 | 11.228 | 11.34 | 11.21 | 11.295 |
| 05/21/2019 | 11.31 | 11.4 | 11.273 | 11.325 |
| 05/22/2019 | 11.553 | 11.63 | 11.303 | 11.558 |
| 05/23/2019 | 11.553 | 11.74 | 11.433 | 11.575 |
| 05/27/2019 | 11.568 | 11.85 | 11.498 | 11.625 |
| 05/28/2019 | 11.568 | 11.9 | 11.518 | 11.685 |
| 05/29/2019 | 11.67 | 11.745 | 11.578 | 11.648 |
| 05/30/2019 | 11.67 | 11.68 | 11.388 | 11.468 |
| 06/02/2019 | 11.425 | 11.745 | 11.398 | 11.713 |
| 06/03/2019 | 11.68 | 11.7 | 11.628 | 11.678 |
| 06/04/2019 | 11.645 | 11.74 | 11.583 | 11.665 |
| 06/05/2019 | 11.645 | 11.79 | 11.645 | 11.735 |
| 06/06/2019 | 11.723 | 11.75 | 11.68 | 11.718 |
| 06/09/2019 | 11.69 | 11.79 | 11.688 | 11.773 |
| 06/10/2019 | 11.723 | 11.745 | 11.463 | 11.563 |
| 06/11/2019 | 11.69 | 11.74 | 11.505 | 11.728 |
| 06/12/2019 | 11.69 | 11.74 | 11.643 | 11.678 |
| 06/13/2019 | 11.64 | 11.7 | 11.573 | 11.628 |
| 06/16/2019 | 11.615 | 11.65 | 11.605 | 11.625 |
| 06/17/2019 | 11.615 | 11.62 | 11.548 | 11.555 |
| 06/18/2019 | 11.363 | 11.61 | 11.315 | 11.345 |
| 06/19/2019 | 11.363 | 11.443 | 11.07 | 11.205 |
| 06/20/2019 | 11.225 | 11.41 | 11.208 | 11.318 |
| 06/23/2019 | 11.625 | 11.668 | 11.493 | 11.528 |
| 06/24/2019 | 11.423 | 11.54 | 11.393 | 11.42 |
| 06/25/2019 | 11.41 | 11.423 | 11.34 | 11.348 |
| 06/26/2019 | 11.513 | 11.563 | 11.363 | 11.475 |
| 06/27/2019 | 11.513 | 11.668 | 11.428 | 11.588 |
| 06/30/2019 | 11.573 | 11.63 | 11.495 | 11.538 |
| 07/01/2019 | 11.52 | 11.525 | 11.263 | 11.278 |
| 07/02/2019 | 11.303 | 11.405 | 11.215 | 11.393 |
| 07/04/2019 | 11.403 | 11.53 | 11.368 | 11.503 |
| 07/07/2019 | 11.683 | 11.758 | 11.475 | 11.705 |
| 07/08/2019 | 11.683 | 11.898 | 11.678 | 11.87 |
| 07/09/2019 | 11.843 | 11.958 | 11.805 | 11.915 |
| 07/10/2019 | 11.875 | 11.948 | 11.84 | 11.918 |
| 07/11/2019 | 11.878 | 11.958 | 11.87 | 11.9 |
| 07/14/2019 | 11.873 | 11.955 | 11.853 | 11.878 |
| 07/15/2019 | 11.833 | 11.85 | 11.718 | 11.808 |
| 07/16/2019 | 11.805 | 11.82 | 11.735 | 11.815 |
| 07/17/2019 | 11.848 | 11.898 | 11.753 | 11.883 |
| 07/18/2019 | 11.848 | 11.968 | 11.848 | 11.935 |
| 07/21/2019 | 11.925 | 12.065 | 11.908 | 11.923 |
| 07/22/2019 | 11.918 | 12.025 | 11.863 | 11.958 |
| 07/23/2019 | 11.918 | 12.06 | 11.918 | 12.028 |
| 07/24/2019 | 12.048 | 12.148 | 12.048 | 12.123 |
| 07/25/2019 | 12.108 | 12.198 | 12.045 | 12.193 |
| 07/28/2019 | 12.15 | 12.34 | 12.15 | 12.308 |
| 07/29/2019 | 12.11 | 12.338 | 12.085 | 12.085 |
| 07/30/2019 | 11.948 | 12.14 | 11.885 | 11.943 |
| 07/31/2019 | 11.948 | 11.988 | 11.863 | 11.948 |
| 08/01/2019 | 11.945 | 11.945 | 11.645 | 11.705 |
| 08/04/2019 | 11.673 | 11.675 | 11.278 | 11.418 |
| 08/05/2019 | 11.405 | 11.405 | 11.323 | 11.36 |
| 08/06/2019 | 11.34 | 11.518 | 11.303 | 11.383 |
| 08/07/2019 | 11.415 | 11.503 | 11.355 | 11.378 |
| 08/08/2019 | 11.345 | 11.393 | 11.32 | 11.388 |
| 08/11/2019 | 11.363 | 11.58 | 11.348 | 11.573 |
| 08/12/2019 | 11.563 | 11.555 | 11.46 | 11.465 |
| 08/13/2019 | 11.48 | 11.63 | 11.478 | 11.493 |
| 08/14/2019 | 11.31 | 11.48 | 11.285 | 11.328 |
| 08/15/2019 | 11.31 | 11.338 | 11.2 | 11.213 |
| 08/18/2019 | 11.2 | 11.23 | 11.033 | 11.043 |
| 08/19/2019 | 11.053 | 11.07 | 10.973 | 10.998 |
| 08/20/2019 | 10.97 | 10.983 | 10.905 | 10.925 |
| 08/21/2019 | 10.888 | 10.953 | 10.865 | 10.875 |
| 08/22/2019 | 10.888 | 11.018 | 10.883 | 11.015 |
| 08/25/2019 | 11.263 | 11.56 | 11.255 | 11.513 |
| 08/26/2019 | 11.515 | 11.53 | 11.43 | 11.458 |
| 08/27/2019 | 11.43 | 11.66 | 11.43 | 11.628 |
| 08/28/2019 | 11.62 | 11.95 | 11.62 | 11.858 |
| 08/29/2019 | 11.865 | 12.02 | 11.795 | 11.94 |
| 09/02/2019 | 11.98 | 12 | 11.903 | 11.97 |
| 09/03/2019 | 11.98 | 12.01 | 11.855 | 11.99 |
| 09/04/2019 | 11.895 | 12 | 11.84 | 11.965 |
| 09/05/2019 | 11.895 | 11.97 | 11.89 | 11.963 |
| 09/08/2019 | 11.948 | 11.96 | 11.878 | 11.948 |
| 09/09/2019 | 11.923 | 12.04 | 11.92 | 12.008 |
| 09/10/2019 | 12.055 | 12.1 | 11.97 | 12.09 |
| 09/11/2019 | 12.055 | 12.2 | 12.053 | 12.18 |
| 09/12/2019 | 12.153 | 12.28 | 12.145 | 12.233 |
| 09/15/2019 | 12.218 | 12.24 | 12.198 | 12.23 |
| 09/16/2019 | 12.245 | 12.32 | 12.2 | 12.27 |
| 09/17/2019 | 12.245 | 12.37 | 12.233 | 12.288 |
| 09/18/2019 | 12.273 | 12.39 | 12.273 | 12.348 |
| 09/19/2019 | 12.32 | 12.343 | 12.258 | 12.32 |
| 09/22/2019 | 12.27 | 12.275 | 12.033 | 12.038 |
| 09/23/2019 | 11.98 | 12.06 | 11.978 | 12.005 |
| 09/24/2019 | 11.98 | 11.98 | 11.875 | 11.898 |
| 09/25/2019 | 11.913 | 12.22 | 11.878 | 12.12 |
| 09/26/2019 | 12.063 | 12.26 | 12.06 | 12.175 |
| 09/29/2019 | 12.075 | 12.115 | 11.963 | 12.005 |
| 09/30/2019 | 11.978 | 11.99 | 11.868 | 11.873 |
| 10/01/2019 | 11.735 | 11.87 | 11.69 | 11.723 |
| 10/02/2019 | 11.713 | 11.79 | 11.703 | 11.728 |
| 10/03/2019 | 11.713 | 11.815 | 11.645 | 11.673 |
| 10/06/2019 | 11.653 | 11.73 | 11.623 | 11.648 |
| 10/07/2019 | 11.665 | 11.92 | 11.628 | 11.843 |
| 10/08/2019 | 11.988 | 12.05 | 11.87 | 12 |
| 10/09/2019 | 11.988 | 12.17 | 11.988 | 12.04 |
| 10/10/2019 | 12.028 | 12.063 | 11.985 | 12.048 |
| 10/13/2019 | 12.068 | 12.068 | 11.883 | 11.98 |
| 10/14/2019 | 11.97 | 12.03 | 11.853 | 11.903 |
| 10/15/2019 | 11.893 | 12.06 | 11.825 | 11.988 |
| 10/16/2019 | 11.985 | 12.04 | 11.908 | 11.968 |
| 10/17/2019 | 11.96 | 11.98 | 11.895 | 11.933 |
| 10/20/2019 | 11.925 | 11.925 | 11.778 | 11.8 |
| 10/21/2019 | 11.785 | 11.898 | 11.693 | 11.715 |
| 10/22/2019 | 11.695 | 11.7 | 11.663 | 11.665 |
| 10/23/2019 | 11.663 | 11.76 | 11.663 | 11.733 |
| 10/24/2019 | 12.05 | 11.82 | 11.708 | 11.798 |
| 10/27/2019 | 12.023 | 12.09 | 11.828 | 11.828 |
| 10/28/2019 | 11.815 | 11.99 | 11.745 | 11.92 |
| 10/29/2019 | 11.905 | 12.21 | 11.903 | 11.99 |
| 10/30/2019 | 11.98 | 12.08 | 11.958 | 12.018 |
| 10/31/2019 | 12.003 | 12.07 | 11.94 | 11.983 |
| 11/03/2019 | 11.978 | 11.99 | 11.843 | 11.853 |
| 11/04/2019 | 11.905 | 11.99 | 11.828 | 11.973 |
| 11/05/2019 | 11.94 | 12.05 | 11.928 | 12 |
| 11/06/2019 | 11.975 | 12.05 | 11.933 | 12.028 |
| 11/07/2019 | 12.023 | 12.1 | 11.998 | 12.043 |
| 11/10/2019 | 12.005 | 12.1 | 11.94 | 12.02 |
| 11/11/2019 | 12.045 | 12.09 | 11.96 | 11.978 |
| 11/12/2019 | 11.973 | 11.98 | 11.898 | 11.928 |
| 11/13/2019 | 11.898 | 11.94 | 11.795 | 11.845 |
| 11/14/2019 | 11.823 | 11.908 | 11.72 | 11.903 |
| 11/17/2019 | 11.978 | 12.138 | 11.965 | 12.085 |
| 11/18/2019 | 12.068 | 12.093 | 11.998 | 12.085 |
| 11/19/2019 | 12.075 | 12.11 | 12.05 | 12.103 |
| 11/20/2019 | 12.12 | 12.25 | 12.113 | 12.243 |
| 11/21/2019 | 12.233 | 12.25 | 12.16 | 12.185 |
| 11/24/2019 | 12.16 | 12.24 | 12.14 | 12.2 |
| 11/25/2019 | 12.195 | 12.27 | 12.173 | 12.253 |
| 11/26/2019 | 12.25 | 12.393 | 12.2 | 12.385 |
| 11/28/2019 | 12.388 | 12.5 | 12.388 | 12.49 |
| 12/01/2019 | 12.463 | 12.56 | 12.425 | 12.463 |
| 12/02/2019 | 12.448 | 12.45 | 12.31 | 12.343 |
| 12/03/2019 | 12.323 | 12.34 | 12.275 | 12.298 |
| 12/04/2019 | 12.283 | 12.33 | 12.273 | 12.283 |
| 12/05/2019 | 12.29 | 12.31 | 12.238 | 12.308 |
| 12/08/2019 | 12.288 | 12.45 | 12.285 | 12.435 |
| 12/09/2019 | 12.455 | 12.49 | 12.415 | 12.438 |
| 12/10/2019 | 12.45 | 12.478 | 12.343 | 12.435 |
| 12/11/2019 | 12.428 | 12.45 | 12.41 | 12.43 |
| 12/12/2019 | 12.415 | 12.53 | 12.36 | 12.513 |
| 12/15/2019 | 12.483 | 12.63 | 12.483 | 12.608 |
| 12/16/2019 | 12.578 | 12.83 | 12.575 | 12.673 |
| 12/17/2019 | 12.668 | 12.8 | 12.643 | 12.77 |
| 12/18/2019 | 12.763 | 12.82 | 12.725 | 12.788 |
| 12/19/2019 | 12.768 | 12.9 | 12.755 | 12.868 |
| 12/22/2019 | 12.805 | 12.94 | 12.79 | 12.913 |
| 12/23/2019 | 12.885 | 12.97 | 12.88 | 12.948 |
| 12/25/2019 | 12.885 | 12.93 | 12.845 | 12.88 |
| 12/26/2019 | 12.865 | 13.08 | 12.853 | 13.023 |
| 12/29/2019 | 12.995 | 13.3 | 12.918 | 12.935 |
| 12/30/2019 | 12.93 | 13.32 | 12.913 | 13.32 |