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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 84.546
CLOSE 84.5973
Low
LOW 65.99
High
HIGH 98.5
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 80.17 | 83.68 | 80.17 | 83.67 |
| 01/02/2023 | 83 | 83 | 79.49 | 80.42 |
| 01/03/2023 | 80.29 | 80.29 | 75.24 | 75.4 |
| 01/04/2023 | 75.35 | 77.43 | 74.85 | 76.24 |
| 01/05/2023 | 76 | 77.33 | 75 | 75.55 |
| 01/08/2023 | 74.8 | 79.58 | 74.8 | 79.1 |
| 01/09/2023 | 79.74 | 79.79 | 77.94 | 78.38 |
| 01/10/2023 | 78.25 | 79.11 | 76.24 | 76.64 |
| 01/11/2023 | 76.73 | 77.9 | 76.25 | 77.76 |
| 01/12/2023 | 77.49 | 78 | 75.82 | 77.2 |
| 01/15/2023 | 76.8 | 76.98 | 75.07 | 75.07 |
| 01/16/2023 | 75.25 | 77.7 | 74.75 | 77.21 |
| 01/17/2023 | 76.9 | 81.42 | 76.85 | 81.42 |
| 01/18/2023 | 80.89 | 82.73 | 80.78 | 81.86 |
| 01/19/2023 | 81.92 | 82.76 | 81.01 | 82.6 |
| 01/22/2023 | 82.59 | 83.32 | 81.7 | 81.8 |
| 01/23/2023 | 81.93 | 82.21 | 79.1 | 79.62 |
| 01/24/2023 | 79.46 | 82.4 | 78.9 | 82.28 |
| 01/25/2023 | 82.19 | 86.9 | 81.65 | 86.81 |
| 01/26/2023 | 86.81 | 88 | 86.37 | 86.94 |
| 01/29/2023 | 87.05 | 87.56 | 85.84 | 87.21 |
| 01/30/2023 | 87.18 | 90.33 | 86.43 | 90.13 |
| 01/31/2023 | 90 | 94.26 | 90 | 92.65 |
| 02/01/2023 | 90 | 93.96 | 89.23 | 90.65 |
| 02/02/2023 | 91.82 | 92.98 | 90.41 | 90.9 |
| 02/05/2023 | 90.44 | 92.34 | 87.8 | 87.96 |
| 02/06/2023 | 88.2 | 88.36 | 86.5 | 87.9 |
| 02/07/2023 | 88.2 | 88.96 | 86.7 | 87.59 |
| 02/08/2023 | 87.6 | 89.92 | 87.23 | 88.49 |
| 02/09/2023 | 88 | 90.44 | 88 | 90.44 |
| 02/12/2023 | 90.1 | 90.63 | 89 | 89.35 |
| 02/13/2023 | 90.25 | 90.25 | 87.24 | 88.62 |
| 02/14/2023 | 88.51 | 91.58 | 88.1 | 91.51 |
| 02/15/2023 | 91.68 | 95.13 | 91.68 | 95.13 |
| 02/16/2023 | 94.95 | 95.42 | 92.55 | 93.33 |
| 02/19/2023 | 94.63 | 96.7 | 93.96 | 95.11 |
| 02/20/2023 | 95.43 | 97.99 | 94 | 97.12 |
| 02/21/2023 | 97.12 | 97.12 | 93.36 | 93.45 |
| 02/22/2023 | 93.47 | 94.98 | 93.26 | 93.84 |
| 02/23/2023 | 94.93 | 96.03 | 94.1 | 94.79 |
| 02/26/2023 | 95.64 | 96.94 | 95.31 | 96.9 |
| 02/27/2023 | 96.9 | 97.2 | 95.88 | 95.88 |
| 02/28/2023 | 96.1 | 96.26 | 93.52 | 93.8 |
| 03/01/2023 | 94.77 | 95 | 89.87 | 90.1 |
| 03/02/2023 | 90 | 90.17 | 88.47 | 89.27 |
| 03/05/2023 | 90.5 | 91.35 | 89.05 | 89.96 |
| 03/06/2023 | 91.12 | 93.59 | 91.11 | 92.87 |
| 03/07/2023 | 93.52 | 95.73 | 93.5 | 94.76 |
| 03/08/2023 | 93.52 | 96.64 | 93.86 | 95.4 |
| 03/09/2023 | 95.53 | 96.93 | 95.3 | 96.83 |
| 03/12/2023 | 96.3 | 96.3 | 92.37 | 92.99 |
| 03/13/2023 | 92.91 | 93.54 | 89.55 | 89.73 |
| 03/14/2023 | 90.36 | 91.23 | 86.53 | 86.65 |
| 03/15/2023 | 88.3 | 88.3 | 83.71 | 85.27 |
| 03/16/2023 | 85.68 | 87.07 | 83.43 | 85.57 |
| 03/19/2023 | 83.7 | 86 | 82.13 | 85.18 |
| 03/20/2023 | 86.16 | 88.4 | 85.69 | 87.38 |
| 03/21/2023 | 87.1 | 87.68 | 85.5 | 86.63 |
| 03/22/2023 | 87.45 | 90.4 | 87.45 | 90.18 |
| 03/23/2023 | 89.96 | 91.02 | 84.18 | 85.4 |
| 03/26/2023 | 88.02 | 89.19 | 86.73 | 88.13 |
| 03/27/2023 | 87.62 | 90.69 | 87.62 | 89.4 |
| 03/28/2023 | 89.47 | 91.1 | 89.32 | 90.02 |
| 03/29/2023 | 90.43 | 91.76 | 89.55 | 90.8 |
| 03/30/2023 | 90.43 | 92.9 | 90.71 | 91.75 |
| 04/02/2023 | 91.75 | 96.16 | 91.69 | 96 |
| 04/03/2023 | 96 | 97.41 | 94.63 | 94.98 |
| 04/04/2023 | 94.97 | 98 | 94.72 | 97.01 |
| 04/05/2023 | 97 | 97.9 | 95.9 | 96.75 |
| 04/10/2023 | 96.75 | 98.5 | 96.72 | 97.47 |
| 04/11/2023 | 96.75 | 98.23 | 95.09 | 96.27 |
| 04/12/2023 | 96.75 | 96.5 | 93.1 | 94.39 |
| 04/13/2023 | 94.39 | 95 | 93.15 | 94.11 |
| 04/16/2023 | 94.39 | 94.75 | 92.15 | 92.91 |
| 04/17/2023 | 92.98 | 95.6 | 92.33 | 95.15 |
| 04/18/2023 | 95.3 | 96.47 | 94.18 | 94.39 |
| 04/19/2023 | 95.3 | 94.69 | 91.1 | 91.74 |
| 04/20/2023 | 91.95 | 92.44 | 89.25 | 89.86 |
| 04/23/2023 | 90.11 | 90.11 | 87.57 | 88.56 |
| 04/24/2023 | 88.58 | 88.92 | 86.53 | 86.81 |
| 04/25/2023 | 88.58 | 87 | 85.15 | 86.24 |
| 04/26/2023 | 88.58 | 87.9 | 85.4 | 86.68 |
| 04/27/2023 | 88.58 | 88.16 | 86.13 | 87.65 |
| 04/30/2023 | 87.39 | 88.37 | 85.5 | 85.63 |
| 05/01/2023 | 85.66 | 90.85 | 85.42 | 88.52 |
| 05/02/2023 | 89 | 89.4 | 84 | 85.15 |
| 05/03/2023 | 89 | 85.71 | 83.25 | 84.5 |
| 05/04/2023 | 84.66 | 86.9 | 84.3 | 84.96 |
| 05/07/2023 | 85 | 85.99 | 84.5 | 85.59 |
| 05/08/2023 | 85 | 87.75 | 85.2 | 87.51 |
| 05/09/2023 | 87.69 | 89.75 | 87.2 | 89.06 |
| 05/10/2023 | 89.22 | 90.12 | 87.67 | 88.57 |
| 05/11/2023 | 88.54 | 89.75 | 88.14 | 88.93 |
| 05/14/2023 | 88.5 | 89.19 | 86.13 | 87.14 |
| 05/15/2023 | 88.5 | 89.23 | 86.66 | 88.93 |
| 05/16/2023 | 88.5 | 89.75 | 87.55 | 88.04 |
| 05/17/2023 | 88.49 | 90.21 | 87.92 | 89.65 |
| 05/18/2023 | 89.66 | 91.25 | 89.33 | 89.43 |
| 05/21/2023 | 89.66 | 89.93 | 86.77 | 87.25 |
| 05/22/2023 | 87.4 | 87.76 | 85.35 | 85.8 |
| 05/23/2023 | 85.81 | 86.26 | 84.55 | 84.79 |
| 05/24/2023 | 85.03 | 85.15 | 82.63 | 82.63 |
| 05/25/2023 | 85.03 | 83.37 | 81.92 | 83.13 |
| 05/28/2023 | 83.01 | 84.46 | 82.65 | 83 |
| 05/29/2023 | 83.05 | 83.35 | 80.35 | 80.38 |
| 05/30/2023 | 83.05 | 82 | 79.31 | 80.77 |
| 05/31/2023 | 83.05 | 81.11 | 78.45 | 78.95 |
| 06/01/2023 | 83.05 | 80.55 | 78.5 | 78.52 |
| 06/04/2023 | 79.05 | 83.28 | 78.01 | 82.86 |
| 06/05/2023 | 79.05 | 83.48 | 80.21 | 81.64 |
| 06/06/2023 | 81.64 | 84.19 | 80.08 | 83.86 |
| 06/07/2023 | 83.99 | 84.95 | 82.55 | 83.35 |
| 06/08/2023 | 83.99 | 87.3 | 83.44 | 86.14 |
| 06/11/2023 | 83.99 | 88.46 | 84.88 | 88.22 |
| 06/12/2023 | 88 | 91.05 | 86.91 | 90.72 |
| 06/13/2023 | 88 | 94.11 | 89.91 | 93.62 |
| 06/14/2023 | 88 | 95.25 | 91.4 | 92.93 |
| 06/15/2023 | 92.92 | 93.2 | 90.5 | 91.92 |
| 06/18/2023 | 91.7 | 93.81 | 90.3 | 93.23 |
| 06/19/2023 | 93.09 | 96 | 92.85 | 94.51 |
| 06/20/2023 | 94.41 | 95.4 | 90.39 | 90.85 |
| 06/21/2023 | 94.41 | 91.29 | 88.33 | 90.95 |
| 06/22/2023 | 90.9 | 90.9 | 87.55 | 87.55 |
| 06/25/2023 | 87.69 | 89.74 | 85.85 | 86.49 |
| 06/26/2023 | 87.69 | 89.19 | 85.8 | 89.09 |
| 06/27/2023 | 87.69 | 89.7 | 86.93 | 88.21 |
| 06/28/2023 | 87.69 | 88.82 | 87.1 | 88.13 |
| 06/29/2023 | 87.69 | 89.61 | 87.11 | 89.57 |
| 07/02/2023 | 87.69 | 89.85 | 87.18 | 87.58 |
| 07/03/2023 | 87.41 | 88.1 | 86.68 | 87.69 |
| 07/04/2023 | 87.41 | 87.32 | 85.7 | 85.81 |
| 07/05/2023 | 85.7 | 86.45 | 85.33 | 86.29 |
| 07/06/2023 | 85.7 | 87.85 | 85.83 | 86.15 |
| 07/09/2023 | 85.7 | 87.2 | 85.47 | 86.26 |
| 07/10/2023 | 86.34 | 87.22 | 85.06 | 87.05 |
| 07/11/2023 | 87.03 | 88.32 | 85.68 | 85.83 |
| 07/12/2023 | 85.86 | 86.96 | 85.32 | 85.88 |
| 07/13/2023 | 85.86 | 87.65 | 85.82 | 86.35 |
| 07/16/2023 | 85.93 | 86.81 | 85.18 | 86.78 |
| 07/17/2023 | 85.93 | 88.32 | 86.21 | 88.18 |
| 07/18/2023 | 85.93 | 89.45 | 87.05 | 88.98 |
| 07/19/2023 | 88.95 | 91.25 | 88.75 | 90.84 |
| 07/20/2023 | 90.8 | 92.3 | 90.32 | 91.82 |
| 07/23/2023 | 91.82 | 92.59 | 90.53 | 91.29 |
| 07/24/2023 | 91.25 | 92.55 | 91.11 | 92.34 |
| 07/25/2023 | 92.32 | 93.53 | 90.31 | 90.77 |
| 07/26/2023 | 92.32 | 91.28 | 89.11 | 90.92 |
| 07/27/2023 | 90.92 | 90.92 | 88.15 | 88.7 |
| 07/30/2023 | 88.34 | 89.42 | 86.3 | 86.81 |
| 07/31/2023 | 86.85 | 87.84 | 84.4 | 84.62 |
| 08/01/2023 | 84.65 | 84.99 | 83 | 83.2 |
| 08/02/2023 | 84.65 | 85.83 | 83.1 | 84.41 |
| 08/03/2023 | 84.65 | 85.63 | 83.25 | 83.41 |
| 08/06/2023 | 84.65 | 84.6 | 82.56 | 82.64 |
| 08/07/2023 | 82.7 | 84.72 | 82.3 | 83.97 |
| 08/08/2023 | 82.7 | 85.82 | 83.5 | 83.9 |
| 08/09/2023 | 84.24 | 85.34 | 83.03 | 84.55 |
| 08/10/2023 | 84.24 | 86.92 | 84 | 86.8 |
| 08/13/2023 | 84.24 | 88.16 | 86 | 87.95 |
| 08/14/2023 | 84.24 | 88.6 | 86.7 | 86.87 |
| 08/15/2023 | 84.24 | 88.89 | 86.85 | 88.58 |
| 08/16/2023 | 84.24 | 89.87 | 87.7 | 88.85 |
| 08/17/2023 | 84.24 | 89.09 | 87.27 | 88.05 |
| 08/20/2023 | 84.24 | 88.71 | 86.86 | 87.85 |
| 08/21/2023 | 84.24 | 90.44 | 87.76 | 90.01 |
| 08/22/2023 | 89.96 | 90.24 | 87.35 | 88 |
| 08/23/2023 | 89.96 | 87.45 | 85.09 | 85.21 |
| 08/24/2023 | 85.06 | 86.5 | 84.5 | 85.25 |
| 08/27/2023 | 85.06 | 86.5 | 84.75 | 85.6 |
| 08/28/2023 | 85.72 | 86.79 | 84.52 | 85 |
| 08/29/2023 | 85.72 | 86.7 | 84.63 | 86 |
| 08/30/2023 | 85.72 | 87.3 | 85.57 | 86.03 |
| 08/31/2023 | 85.72 | 86.4 | 85 | 85.64 |
| 09/03/2023 | 85.72 | 85.64 | 83.75 | 84.08 |
| 09/04/2023 | 85.72 | 84.81 | 83.56 | 83.91 |
| 09/05/2023 | 83.95 | 84.81 | 83.09 | 83.7 |
| 09/06/2023 | 83.67 | 84.29 | 82.67 | 83.29 |
| 09/07/2023 | 83.52 | 84 | 81.28 | 81.62 |
| 09/10/2023 | 83.52 | 82.7 | 81.36 | 81.73 |
| 09/11/2023 | 81.85 | 82.41 | 80.98 | 81.12 |
| 09/12/2023 | 81.85 | 83.88 | 80.57 | 83.76 |
| 09/13/2023 | 81.85 | 84.08 | 82.44 | 82.93 |
| 09/14/2023 | 81.85 | 84.09 | 81.75 | 82.1 |
| 09/17/2023 | 82.18 | 82.65 | 80.74 | 80.88 |
| 09/18/2023 | 80.97 | 81.69 | 80.55 | 81.3 |
| 09/19/2023 | 81.6 | 82.97 | 80.5 | 82.76 |
| 09/20/2023 | 82.7 | 84.61 | 81.62 | 84.43 |
| 09/21/2023 | 82.7 | 86.13 | 83.5 | 85.3 |
| 09/24/2023 | 85.95 | 85.96 | 84.71 | 84.89 |
| 09/25/2023 | 84.99 | 85.13 | 82.51 | 82.51 |
| 09/26/2023 | 84.99 | 83.05 | 81.6 | 81.86 |
| 09/27/2023 | 81.83 | 83.24 | 81.82 | 83.11 |
| 09/28/2023 | 83 | 83.24 | 81.4 | 81.45 |
| 10/01/2023 | 81.42 | 81.66 | 80.6 | 80.7 |
| 10/02/2023 | 80.7 | 80.91 | 79.5 | 79.8 |
| 10/03/2023 | 79.87 | 82.49 | 79.56 | 81.82 |
| 10/04/2023 | 81.85 | 82.37 | 80.3 | 80.86 |
| 10/05/2023 | 80.85 | 81.25 | 80 | 80.62 |
| 10/08/2023 | 80.65 | 81.99 | 80 | 81.63 |
| 10/09/2023 | 81.87 | 85.06 | 81.58 | 84.74 |
| 10/10/2023 | 81.87 | 85.03 | 83.42 | 83.78 |
| 10/11/2023 | 81.87 | 85.7 | 83.45 | 85.45 |
| 10/12/2023 | 81.87 | 86.6 | 84.73 | 85.66 |
| 10/15/2023 | 81.87 | 85.98 | 82.95 | 83.41 |
| 10/16/2023 | 83.29 | 83.71 | 81.45 | 82.65 |
| 10/17/2023 | 83.29 | 83.35 | 81.5 | 81.79 |
| 10/18/2023 | 81.7 | 82.25 | 80.84 | 82 |
| 10/19/2023 | 81.98 | 82.5 | 81.04 | 81.67 |
| 10/22/2023 | 81.39 | 81.5 | 80.06 | 80.3 |
| 10/23/2023 | 80.26 | 81.34 | 80.21 | 80.66 |
| 10/24/2023 | 80.74 | 80.98 | 79.75 | 79.93 |
| 10/25/2023 | 79.94 | 80.71 | 79.4 | 79.58 |
| 10/26/2023 | 79.64 | 80.36 | 79.3 | 79.36 |
| 10/29/2023 | 79.45 | 81 | 78.48 | 78.78 |
| 10/30/2023 | 78.65 | 79.5 | 78.15 | 79.41 |
| 10/31/2023 | 79.4 | 80.2 | 78.37 | 78.66 |
| 11/01/2023 | 78.35 | 79.2 | 76.24 | 79.06 |
| 11/02/2023 | 78.61 | 79.75 | 77.1 | 77.2 |
| 11/05/2023 | 77.48 | 77.48 | 75.6 | 75.88 |
| 11/06/2023 | 75.71 | 76.5 | 74.85 | 75.36 |
| 11/07/2023 | 75.71 | 76.44 | 74.84 | 75.4 |
| 11/08/2023 | 75.65 | 77.69 | 75.19 | 77.3 |
| 11/09/2023 | 75.65 | 78.86 | 76.15 | 78.5 |
| 11/12/2023 | 78.5 | 79.01 | 76.17 | 77.04 |
| 11/13/2023 | 77.39 | 79.09 | 76.59 | 78.57 |
| 11/14/2023 | 78.57 | 80.3 | 78.57 | 79.8 |
| 11/15/2023 | 78.57 | 79.89 | 76.49 | 77.2 |
| 11/16/2023 | 78.57 | 77.88 | 75.87 | 76.23 |
| 11/19/2023 | 76.63 | 77.8 | 76.06 | 76.66 |
| 11/20/2023 | 76.61 | 76.8 | 75.08 | 75.21 |
| 11/21/2023 | 75.37 | 76.2 | 74.8 | 75.1 |
| 11/22/2023 | 75.37 | 77.4 | 74.65 | 76.57 |
| 11/23/2023 | 75.37 | 77.19 | 76 | 76.46 |
| 11/26/2023 | 75.37 | 76.5 | 72.79 | 73.07 |
| 11/27/2023 | 73.04 | 73.71 | 72.01 | 72.5 |
| 11/28/2023 | 73.04 | 73.25 | 70.55 | 70.78 |
| 11/29/2023 | 70.55 | 71.73 | 70.43 | 70.55 |
| 11/30/2023 | 70.79 | 73.17 | 70.57 | 72.45 |
| 12/03/2023 | 70.79 | 72.08 | 70.14 | 70.43 |
| 12/04/2023 | 70.79 | 70.88 | 68.41 | 68.91 |
| 12/05/2023 | 70.79 | 70 | 68.34 | 68.96 |
| 12/06/2023 | 68.86 | 70.19 | 68.65 | 69.97 |
| 12/07/2023 | 70 | 70.76 | 68.45 | 68.62 |
| 12/10/2023 | 70 | 68.5 | 66.26 | 67.34 |
| 12/11/2023 | 67.3 | 68.63 | 66.87 | 68.24 |
| 12/12/2023 | 68.21 | 70 | 67.92 | 68.88 |
| 12/13/2023 | 68.21 | 70.16 | 65.99 | 66.73 |
| 12/14/2023 | 66.76 | 67.82 | 66.21 | 67.57 |
| 12/17/2023 | 68.26 | 71.38 | 67.03 | 69.61 |
| 12/18/2023 | 69.99 | 69.99 | 68.75 | 69.76 |
| 12/19/2023 | 69.75 | 73.55 | 69.75 | 73.2 |
| 12/20/2023 | 73.5 | 76.42 | 73.5 | 75.88 |
| 12/21/2023 | 75.88 | 77.08 | 75 | 76.94 |
| 12/26/2023 | 77.27 | 78.57 | 77.08 | 77.74 |
| 12/27/2023 | 77.69 | 78.02 | 76.98 | 77.94 |
| 12/28/2023 | 78 | 78.61 | 77.28 | 77.98 |