CARBON:CFD
Karbon Emisyonları Vadeli
15:14:55
79.56 €
+0.61 (%+0.77)
Previous Close: 78.95
Day Low₺78.2
Day High₺79.61
Market Data
Spot Rate
B:79.52
A:79.56
Week over week (WoW)
+4.48%
Month over month (MoM)
-0.04%
Year to date (YTD)
-7.20%
Year over year (YoY)
+7.86%
CARBON:CFD: Karbon Emisyonları Vadeli Historical Data
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 82.1104
CLOSE 81.9522
Low
LOW 55
High
HIGH 99.22
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2022 | 79.98 | 84.4 | 79.8 | 83.81 |
| 01/03/2022 | 79.98 | 86.8 | 83.81 | 86.2 |
| 01/04/2022 | 79.98 | 88.55 | 85.27 | 88 |
| 01/05/2022 | 79.98 | 87.8 | 85.33 | 87.19 |
| 01/06/2022 | 79.98 | 87.61 | 85.21 | 85.5 |
| 01/09/2022 | 79.98 | 87 | 79.8 | 81.56 |
| 01/10/2022 | 81.4 | 84.45 | 80.12 | 82.22 |
| 01/11/2022 | 81.4 | 83.24 | 79.15 | 80.51 |
| 01/12/2022 | 80.2 | 81.43 | 77.55 | 81.3 |
| 01/13/2022 | 80.2 | 83.75 | 81.5 | 82.4 |
| 01/16/2022 | 82.7 | 82.75 | 79.88 | 80.11 |
| 01/17/2022 | 80.4 | 82.97 | 79 | 82.87 |
| 01/18/2022 | 80.4 | 82.8 | 80.8 | 81.7 |
| 01/19/2022 | 81.34 | 85.97 | 80.53 | 85.71 |
| 01/20/2022 | 81.34 | 85.65 | 83.28 | 84.52 |
| 01/23/2022 | 81.34 | 86.45 | 83.02 | 83.59 |
| 01/24/2022 | 81.34 | 88.1 | 83.61 | 87.4 |
| 01/25/2022 | 81.34 | 90 | 86.63 | 88.81 |
| 01/26/2022 | 81.34 | 89.95 | 87.9 | 89.4 |
| 01/27/2022 | 89.4 | 90.63 | 88.88 | 89.39 |
| 01/30/2022 | 89.4 | 89.95 | 88.1 | 89.72 |
| 01/31/2022 | 89.4 | 89.94 | 87.16 | 89.93 |
| 02/01/2022 | 89.4 | 94.62 | 89.6 | 94.38 |
| 02/02/2022 | 89.4 | 94.94 | 93.1 | 94.49 |
| 02/03/2022 | 89.4 | 97.5 | 94.44 | 96.43 |
| 02/06/2022 | 89.4 | 96.8 | 93.7 | 96.29 |
| 02/07/2022 | 89.4 | 98.49 | 95.25 | 95.81 |
| 02/08/2022 | 96.29 | 97.6 | 90.26 | 91.84 |
| 02/09/2022 | 91.45 | 93.42 | 89.25 | 91.19 |
| 02/10/2022 | 91.45 | 93.38 | 88.5 | 92.68 |
| 02/13/2022 | 91.45 | 94 | 89.9 | 92 |
| 02/14/2022 | 91.45 | 92.75 | 90.31 | 90.31 |
| 02/15/2022 | 90.29 | 91.21 | 87.77 | 89.78 |
| 02/16/2022 | 89.84 | 90.45 | 85.8 | 86.43 |
| 02/17/2022 | 86.16 | 89.66 | 86.16 | 89.07 |
| 02/20/2022 | 89.07 | 90.95 | 88.02 | 89.39 |
| 02/21/2022 | 89.07 | 90.28 | 88.1 | 89.64 |
| 02/22/2022 | 89.07 | 95.56 | 89.54 | 94.74 |
| 02/23/2022 | 89.07 | 95 | 86.15 | 87.21 |
| 02/24/2022 | 89.07 | 89.7 | 87.06 | 87.77 |
| 02/27/2022 | 89.07 | 86 | 80.12 | 82.65 |
| 02/28/2022 | 89.07 | 84.43 | 66 | 69.74 |
| 03/01/2022 | 89.07 | 70.96 | 55 | 67.72 |
| 03/02/2022 | 89.07 | 69.49 | 63.49 | 67.01 |
| 03/03/2022 | 89.07 | 68.74 | 64.3 | 65.8 |
| 03/06/2022 | 89.07 | 64.29 | 56.82 | 58.36 |
| 03/07/2022 | 89.07 | 69.29 | 56.5 | 68.4 |
| 03/08/2022 | 68.02 | 74.67 | 67.22 | 72.2 |
| 03/09/2022 | 72.53 | 76.68 | 69.52 | 74.64 |
| 03/10/2022 | 75.93 | 78 | 73.71 | 76.98 |
| 03/13/2022 | 75.93 | 81.5 | 75.81 | 77.49 |
| 03/14/2022 | 77 | 79.15 | 75.01 | 78 |
| 03/15/2022 | 77.51 | 79.11 | 75.25 | 78.71 |
| 03/16/2022 | 77.51 | 80.19 | 76.32 | 79.74 |
| 03/17/2022 | 77.51 | 80 | 78.32 | 78.5 |
| 03/20/2022 | 77.51 | 79.74 | 77.52 | 79.3 |
| 03/21/2022 | 79.05 | 81.4 | 78.61 | 80.43 |
| 03/22/2022 | 79.05 | 81.3 | 75.85 | 76.43 |
| 03/23/2022 | 76.62 | 79.24 | 75.9 | 78.66 |
| 03/24/2022 | 78.26 | 79.06 | 77.23 | 78.8 |
| 03/27/2022 | 78.7 | 81.99 | 77.87 | 80.6 |
| 03/28/2022 | 80.9 | 81.99 | 80.17 | 81.43 |
| 03/29/2022 | 81.05 | 81.62 | 76.8 | 78.62 |
| 03/30/2022 | 81.05 | 80.5 | 75.35 | 77.12 |
| 03/31/2022 | 77 | 79.88 | 76.34 | 78.3 |
| 04/03/2022 | 77 | 79.4 | 77.14 | 78.91 |
| 04/04/2022 | 77 | 78.94 | 77.44 | 78.3 |
| 04/05/2022 | 78.01 | 79.56 | 76.71 | 77.3 |
| 04/06/2022 | 78.01 | 80.4 | 76.34 | 79.93 |
| 04/07/2022 | 79.63 | 80.98 | 79.51 | 79.92 |
| 04/10/2022 | 79.75 | 80.16 | 77.55 | 77.78 |
| 04/11/2022 | 77.65 | 79.29 | 76.85 | 78.9 |
| 04/12/2022 | 79.17 | 79.17 | 77.23 | 77.9 |
| 04/13/2022 | 77.38 | 80.25 | 77.38 | 79.86 |
| 04/18/2022 | 80.14 | 80.95 | 79.52 | 80.15 |
| 04/19/2022 | 80.14 | 88.5 | 79.79 | 86.85 |
| 04/20/2022 | 80.14 | 87.69 | 85.58 | 86.56 |
| 04/21/2022 | 80.14 | 89.89 | 85.75 | 88.87 |
| 04/24/2022 | 80.14 | 88.32 | 82.3 | 83.79 |
| 04/25/2022 | 80.14 | 85.25 | 81.95 | 82 |
| 04/26/2022 | 80.14 | 81.94 | 78.8 | 81.24 |
| 04/27/2022 | 80.14 | 83.67 | 79.9 | 83.52 |
| 04/28/2022 | 80.14 | 85.84 | 82.29 | 83.75 |
| 05/01/2022 | 80.14 | 84.9 | 82.44 | 83.08 |
| 05/02/2022 | 83.3 | 89.06 | 82.72 | 88.45 |
| 05/03/2022 | 83.3 | 89.32 | 85.97 | 87.94 |
| 05/04/2022 | 88.7 | 91.99 | 86.82 | 88.99 |
| 05/05/2022 | 88.7 | 92.45 | 88.4 | 91.78 |
| 05/08/2022 | 88.7 | 92.22 | 86.52 | 86.88 |
| 05/09/2022 | 88.7 | 88.69 | 85.75 | 87.52 |
| 05/10/2022 | 88.7 | 90.04 | 81.9 | 89.2 |
| 05/11/2022 | 88.7 | 89.05 | 86.71 | 88.16 |
| 05/12/2022 | 88.07 | 90.5 | 87.6 | 88.48 |
| 05/15/2022 | 88.07 | 90.35 | 87.63 | 90.24 |
| 05/16/2022 | 88.07 | 92.75 | 89.61 | 92.24 |
| 05/17/2022 | 88.07 | 90 | 82.77 | 84.65 |
| 05/18/2022 | 88.07 | 85.55 | 80.16 | 82.97 |
| 05/19/2022 | 83.5 | 84.2 | 80.16 | 80.37 |
| 05/22/2022 | 80.16 | 82.67 | 77.8 | 77.82 |
| 05/23/2022 | 80.16 | 82.66 | 77.38 | 80.84 |
| 05/24/2022 | 80.16 | 82.63 | 80.29 | 81.5 |
| 05/25/2022 | 80.16 | 85.21 | 81.11 | 85.12 |
| 05/26/2022 | 80.16 | 85.33 | 83.45 | 83.98 |
| 05/29/2022 | 84.36 | 85.05 | 83.09 | 83.2 |
| 05/30/2022 | 84 | 85 | 83.5 | 84 |
| 05/31/2022 | 84.22 | 87.64 | 83.81 | 86.42 |
| 06/01/2022 | 86.15 | 88.64 | 85.62 | 86.21 |
| 06/02/2022 | 86.34 | 87.33 | 85.99 | 87.09 |
| 06/05/2022 | 87.21 | 87.21 | 81.23 | 82.11 |
| 06/06/2022 | 87.21 | 82.93 | 80.63 | 80.9 |
| 06/07/2022 | 87.21 | 81.98 | 79.1 | 80.24 |
| 06/08/2022 | 87.21 | 82.2 | 79.41 | 81.09 |
| 06/09/2022 | 81.09 | 82.8 | 80.15 | 82.8 |
| 06/12/2022 | 81.09 | 82.24 | 79.81 | 81.85 |
| 06/13/2022 | 81.09 | 84.5 | 81.25 | 84.03 |
| 06/14/2022 | 81.09 | 86.98 | 83.16 | 86.35 |
| 06/15/2022 | 81.09 | 86.9 | 82.15 | 83 |
| 06/16/2022 | 81.09 | 84.18 | 81.8 | 82.12 |
| 06/19/2022 | 83.5 | 85.33 | 82.9 | 84.01 |
| 06/20/2022 | 84.33 | 85.43 | 83.54 | 84.61 |
| 06/21/2022 | 84.33 | 84.83 | 81.2 | 81.99 |
| 06/22/2022 | 84.33 | 84.25 | 81.55 | 84.19 |
| 06/23/2022 | 84.33 | 84.5 | 83.01 | 83.81 |
| 06/26/2022 | 84.33 | 85.74 | 83 | 84.51 |
| 06/27/2022 | 84.33 | 88.06 | 83.75 | 88.06 |
| 06/28/2022 | 87.42 | 90.13 | 87.11 | 88.65 |
| 06/29/2022 | 88.1 | 90.33 | 87.3 | 89.51 |
| 06/30/2022 | 88.1 | 90.35 | 85.01 | 86.18 |
| 07/03/2022 | 88.1 | 87.17 | 83.5 | 84.63 |
| 07/04/2022 | 84.99 | 84.99 | 82.52 | 82.75 |
| 07/05/2022 | 84.99 | 84.64 | 82.7 | 83.65 |
| 07/06/2022 | 84.99 | 85.46 | 82.76 | 84.4 |
| 07/07/2022 | 84.99 | 85 | 82.6 | 82.69 |
| 07/10/2022 | 84.99 | 84.62 | 82.7 | 84.35 |
| 07/11/2022 | 84.6 | 86.06 | 83.33 | 86.01 |
| 07/12/2022 | 84.6 | 86.57 | 83.56 | 83.64 |
| 07/13/2022 | 84.1 | 84.79 | 83.26 | 83.68 |
| 07/14/2022 | 83.53 | 85.74 | 83.51 | 85.01 |
| 07/17/2022 | 83.53 | 85.5 | 83.7 | 84.5 |
| 07/18/2022 | 83.53 | 85.2 | 82.8 | 83.31 |
| 07/19/2022 | 83.6 | 83.64 | 78.7 | 79.01 |
| 07/20/2022 | 83.6 | 79.8 | 77.65 | 78.1 |
| 07/21/2022 | 83.6 | 79.8 | 76 | 76.15 |
| 07/24/2022 | 83.6 | 78.42 | 75.49 | 76.34 |
| 07/25/2022 | 83.6 | 77.5 | 75.85 | 76.76 |
| 07/26/2022 | 76.61 | 77.79 | 75.78 | 76.27 |
| 07/27/2022 | 76.61 | 80.12 | 76.07 | 78.7 |
| 07/28/2022 | 78.96 | 79.5 | 77.54 | 78.67 |
| 07/31/2022 | 78.96 | 80.87 | 78.1 | 80.63 |
| 08/01/2022 | 78.96 | 82.25 | 79.64 | 81.98 |
| 08/02/2022 | 78.96 | 84.1 | 81.65 | 83.82 |
| 08/03/2022 | 78.96 | 84.85 | 83.28 | 84.4 |
| 08/04/2022 | 78.96 | 85.45 | 83.5 | 85.12 |
| 08/07/2022 | 85 | 85.5 | 83.65 | 84.52 |
| 08/08/2022 | 85 | 86.08 | 83.95 | 85.5 |
| 08/09/2022 | 85 | 86.3 | 84.25 | 85.98 |
| 08/10/2022 | 85 | 88.03 | 85.35 | 87.06 |
| 08/11/2022 | 85 | 89.25 | 86.82 | 89.07 |
| 08/14/2022 | 85 | 90.87 | 88.5 | 90.68 |
| 08/15/2022 | 85 | 92.66 | 90.07 | 92.47 |
| 08/16/2022 | 92.35 | 96.44 | 92.23 | 96.35 |
| 08/17/2022 | 92.35 | 97.49 | 92.7 | 96.53 |
| 08/18/2022 | 96.3 | 99.22 | 95.6 | 98.43 |
| 08/21/2022 | 96.3 | 98.69 | 90.85 | 93.04 |
| 08/22/2022 | 92.51 | 94.19 | 88.85 | 89.8 |
| 08/23/2022 | 90 | 91.39 | 88.37 | 89.65 |
| 08/24/2022 | 90 | 90.66 | 87.2 | 88.5 |
| 08/25/2022 | 89.04 | 90.49 | 88.06 | 90.45 |
| 08/28/2022 | 89.04 | 90.5 | 85.69 | 86.28 |
| 08/29/2022 | 86.28 | 86.89 | 79.92 | 81.06 |
| 08/30/2022 | 86.28 | 81.61 | 79 | 80.62 |
| 08/31/2022 | 86.28 | 81.35 | 77.45 | 80.94 |
| 09/01/2022 | 86.28 | 81.22 | 77.45 | 77.91 |
| 09/04/2022 | 86.28 | 77.49 | 73.7 | 73.94 |
| 09/05/2022 | 86.28 | 74.71 | 69.2 | 69.51 |
| 09/06/2022 | 69.51 | 71.11 | 68 | 69.31 |
| 09/07/2022 | 69.51 | 69.31 | 66 | 67.2 |
| 09/08/2022 | 69.51 | 67.95 | 65.55 | 66.19 |
| 09/11/2022 | 69.51 | 72.62 | 65.73 | 72.04 |
| 09/12/2022 | 71.99 | 72.44 | 68.01 | 70.23 |
| 09/13/2022 | 71.99 | 73.8 | 68.41 | 72.05 |
| 09/14/2022 | 71.99 | 72.55 | 70 | 72.11 |
| 09/15/2022 | 71.85 | 73.93 | 71.11 | 73.26 |
| 09/18/2022 | 71.85 | 73.8 | 70.15 | 70.34 |
| 09/19/2022 | 71.85 | 73 | 70.26 | 71.04 |
| 09/20/2022 | 71.85 | 71.79 | 69.1 | 69.85 |
| 09/21/2022 | 71.85 | 71.12 | 69.01 | 70.01 |
| 09/22/2022 | 71.85 | 70.3 | 65.35 | 66 |
| 09/25/2022 | 71.85 | 71.95 | 64.1 | 70 |
| 09/26/2022 | 71.85 | 71.1 | 67.37 | 68.21 |
| 09/27/2022 | 71.85 | 68.27 | 64.37 | 65.22 |
| 09/28/2022 | 71.85 | 66.86 | 64.14 | 65.83 |
| 09/29/2022 | 71.85 | 68.66 | 64.86 | 66.13 |
| 10/02/2022 | 71.85 | 66.73 | 64.25 | 65.76 |
| 10/03/2022 | 71.85 | 68.35 | 65.4 | 67.42 |
| 10/04/2022 | 67.72 | 71.36 | 66.54 | 66.89 |
| 10/05/2022 | 67.72 | 69.49 | 65.5 | 69.23 |
| 10/06/2022 | 67.72 | 70.39 | 67.63 | 68.66 |
| 11/08/2022 | 67.72 | 74.9 | 73.02 | 73.05 |
| 11/09/2022 | 70.6 | 70.63 | 70.59 | 70.63 |
| 11/10/2022 | 73.39 | 73.39 | 73.39 | 73.39 |
| 11/13/2022 | 73.39 | 74.8 | 74.79 | 74.79 |
| 11/14/2022 | 73.39 | 77.25 | 74 | 77.15 |
| 11/15/2022 | 73.39 | 77.41 | 73.08 | 73.41 |
| 11/16/2022 | 73.39 | 74.71 | 71.89 | 72 |
| 11/17/2022 | 72.38 | 73.99 | 71.95 | 72.16 |
| 11/20/2022 | 72.38 | 75.2 | 71.68 | 74.28 |
| 11/21/2022 | 74.7 | 74.7 | 73.3 | 73.87 |
| 11/22/2022 | 74.7 | 76.88 | 73.6 | 75.87 |
| 11/23/2022 | 76.05 | 78.75 | 75.63 | 78.69 |
| 11/24/2022 | 78.71 | 79.78 | 78.1 | 78.97 |
| 11/27/2022 | 78.71 | 79.04 | 76.87 | 78.59 |
| 11/28/2022 | 78.86 | 81.5 | 78.05 | 81.39 |
| 11/29/2022 | 81.12 | 85.25 | 80.81 | 84.9 |
| 11/30/2022 | 81.12 | 88.75 | 83.87 | 84.88 |
| 12/01/2022 | 81.12 | 87.98 | 84.45 | 87.98 |
| 12/04/2022 | 81.12 | 88.34 | 85.39 | 87.17 |
| 12/05/2022 | 81.12 | 89.49 | 86 | 88.61 |
| 12/06/2022 | 81.12 | 88.67 | 86.1 | 88.19 |
| 12/07/2022 | 88.15 | 89.54 | 87.6 | 88.93 |
| 12/08/2022 | 88.65 | 89.19 | 86.7 | 87.73 |
| 12/11/2022 | 87.5 | 90.42 | 87.36 | 89.81 |
| 12/12/2022 | 90.15 | 90.15 | 87.16 | 88.99 |
| 12/13/2022 | 88.44 | 89.43 | 84.76 | 86.19 |
| 12/14/2022 | 88.44 | 87.75 | 85 | 85.2 |
| 12/15/2022 | 85.24 | 86.33 | 83.07 | 83.68 |
| 12/18/2022 | 85.24 | 86.65 | 83.85 | 84.69 |
| 12/19/2022 | 84.6 | 88.02 | 83.85 | 86.87 |
| 12/20/2022 | 86.22 | 86.22 | 84.25 | 85.6 |
| 12/21/2022 | 85.71 | 87.95 | 84.95 | 86.85 |
| 12/22/2022 | 87.46 | 88.05 | 86.08 | 86.85 |
| 12/26/2022 | 85.92 | 88.5 | 85.55 | 86.08 |
| 12/27/2022 | 86.02 | 86.02 | 83.85 | 84.13 |
| 12/28/2022 | 83.85 | 83.85 | 81.87 | 82.36 |
| 12/29/2022 | 82 | 82.8 | 78.23 | 79.4 |