GOLD:CFD
Altın Vadeli
15:32:30
4169.75 $
-76.15 (%-1.79)
Previous Close: 4245.9
Day Low₺4139.2
Day High₺4233.2
Market Data
Spot Rate
B:4169.52
A:4169.97
Week over week (WoW)
-1.63%
Month over month (MoM)
-9.22%
Year to date (YTD)
-3.62%
Year over year (YoY)
+23.11%
GOLD:CFD: Altın Vadeli Historical Data
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1,218.9647
CLOSE 1,220.36
Low
LOW 1,167.1
High
HIGH 1,286.45
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 08/13/2018 | 1,198.9 | 1,205.8 | 1,199.2 | 1,201.1 |
| 08/14/2018 | 1,200.7 | 1,201.7 | 1,180 | 1,181.8 |
| 08/15/2018 | 1,185 | 1,188.9 | 1,167.1 | 1,181 |
| 08/16/2018 | 1,184 | 1,192 | 1,178.8 | 1,191.8 |
| 08/19/2018 | 1,184.2 | 1,197.7 | 1,189.6 | 1,197.3 |
| 08/20/2018 | 1,194.6 | 1,203.8 | 1,194.3 | 1,202.7 |
| 08/21/2018 | 1,200 | 1,208.4 | 1,199.2 | 1,202.4 |
| 08/22/2018 | 1,203.3 | 1,203.4 | 1,190.3 | 1,191.8 |
| 08/23/2018 | 1,194 | 1,215 | 1,189.5 | 1,212.3 |
| 08/26/2018 | 1,213.3 | 1,218.8 | 1,209.4 | 1,217.5 |
| 08/27/2018 | 1,216 | 1,220.7 | 1,205.9 | 1,207 |
| 08/28/2018 | 1,214.4 | 1,213.6 | 1,207 | 1,212.8 |
| 08/29/2018 | 1,211.5 | 1,214 | 1,202.1 | 1,205.8 |
| 08/30/2018 | 1,205 | 1,214.8 | 1,204.1 | 1,206.9 |
| 09/02/2018 | 1,204.4 | 1,209.6 | 1,201.3 | 1,207 |
| 09/03/2018 | 1,206.7 | 1,207.6 | 1,195.1 | 1,197.1 |
| 09/04/2018 | 1,199.1 | 1,204 | 1,196.4 | 1,202.3 |
| 09/05/2018 | 1,201.3 | 1,212.5 | 1,201.1 | 1,205.3 |
| 09/06/2018 | 1,204.3 | 1,209 | 1,198.7 | 1,201.8 |
| 09/09/2018 | 1,200.4 | 1,203.8 | 1,196.5 | 1,201 |
| 09/10/2018 | 1,199.8 | 1,204.5 | 1,192.7 | 1,203.6 |
| 09/11/2018 | 1,202.2 | 1,213.9 | 1,197.8 | 1,211.6 |
| 09/12/2018 | 1,210.9 | 1,218 | 1,205.3 | 1,206.4 |
| 09/13/2018 | 1,208.2 | 1,213.8 | 1,197.8 | 1,198.3 |
| 09/16/2018 | 1,201.1 | 1,209.6 | 1,197.5 | 1,206.1 |
| 09/17/2018 | 1,205.8 | 1,208.2 | 1,200.3 | 1,202.9 |
| 09/18/2018 | 1,202.9 | 1,211 | 1,202.2 | 1,208.7 |
| 09/19/2018 | 1,208.3 | 1,213.1 | 1,205.9 | 1,211.9 |
| 09/20/2018 | 1,211.3 | 1,215.8 | 1,196.1 | 1,203.4 |
| 09/23/2018 | 1,201.3 | 1,208.7 | 1,198.6 | 1,203.4 |
| 09/24/2018 | 1,204.4 | 1,207.9 | 1,201.3 | 1,205.7 |
| 09/25/2018 | 1,205.1 | 1,206.9 | 1,194.7 | 1,198.5 |
| 09/26/2018 | 1,199.1 | 1,202.5 | 1,185.6 | 1,186.4 |
| 09/27/2018 | 1,187.4 | 1,197.4 | 1,184.5 | 1,196.2 |
| 09/30/2018 | 1,196.2 | 1,196.4 | 1,188.1 | 1,192.6 |
| 10/01/2018 | 1,191.7 | 1,212.3 | 1,192.2 | 1,207.3 |
| 10/02/2018 | 1,207 | 1,212.2 | 1,200.5 | 1,201.1 |
| 10/03/2018 | 1,202.9 | 1,210.6 | 1,199.6 | 1,203.7 |
| 10/04/2018 | 1,201.6 | 1,209.8 | 1,200.9 | 1,206.7 |
| 10/07/2018 | 1,205.6 | 1,208 | 1,187 | 1,191.5 |
| 10/08/2018 | 1,188.6 | 1,195.3 | 1,186.7 | 1,193.1 |
| 10/09/2018 | 1,191.5 | 1,198.3 | 1,188.5 | 1,198.1 |
| 10/10/2018 | 1,193.4 | 1,229.9 | 1,194.7 | 1,227.7 |
| 10/11/2018 | 1,227.6 | 1,227.8 | 1,219.3 | 1,221.6 |
| 10/14/2018 | 1,222 | 1,236.9 | 1,220.4 | 1,230.5 |
| 10/15/2018 | 1,230.3 | 1,235.9 | 1,226.8 | 1,228.1 |
| 10/16/2018 | 1,231 | 1,232.9 | 1,223.7 | 1,225.5 |
| 10/17/2018 | 1,227.4 | 1,233.3 | 1,221.7 | 1,228.9 |
| 10/18/2018 | 1,230.1 | 1,234 | 1,226.2 | 1,230 |
| 10/21/2018 | 1,223.7 | 1,232.6 | 1,222.9 | 1,224.9 |
| 10/22/2018 | 1,221.2 | 1,242.8 | 1,224.6 | 1,233.2 |
| 10/23/2018 | 1,233.4 | 1,237.1 | 1,228.5 | 1,236.6 |
| 10/24/2018 | 1,227.8 | 1,242 | 1,230.5 | 1,234.6 |
| 10/25/2018 | 1,229.1 | 1,246 | 1,232.5 | 1,235.4 |
| 10/28/2018 | 1,232.5 | 1,237.6 | 1,226.2 | 1,231.2 |
| 10/29/2018 | 1,232.5 | 1,232.5 | 1,221.4 | 1,224.6 |
| 10/30/2018 | 1,222.6 | 1,225 | 1,213.4 | 1,216.1 |
| 10/31/2018 | 1,212.3 | 1,239.3 | 1,216.1 | 1,235.3 |
| 11/01/2018 | 1,236 | 1,238.2 | 1,231.4 | 1,234.6 |
| 11/04/2018 | 1,230.9 | 1,236.7 | 1,228.4 | 1,232.2 |
| 11/05/2018 | 1,229.8 | 1,237.6 | 1,224.9 | 1,227.8 |
| 11/06/2018 | 1,223.8 | 1,237.4 | 1,224.5 | 1,227.5 |
| 11/07/2018 | 1,226.2 | 1,228.4 | 1,221 | 1,224.6 |
| 11/08/2018 | 1,226.2 | 1,224.7 | 1,207.3 | 1,210.4 |
| 11/11/2018 | 1,206.4 | 1,211.9 | 1,201.1 | 1,201.7 |
| 11/12/2018 | 1,201.3 | 1,205.5 | 1,196.7 | 1,202.3 |
| 11/13/2018 | 1,199.2 | 1,217.1 | 1,198.1 | 1,212.4 |
| 11/14/2018 | 1,199.2 | 1,216.9 | 1,208.4 | 1,214 |
| 11/15/2018 | 1,199.2 | 1,225.9 | 1,213.7 | 1,222.4 |
| 11/18/2018 | 1,220.8 | 1,225.9 | 1,218.5 | 1,224 |
| 11/19/2018 | 1,225.3 | 1,229.4 | 1,220.3 | 1,222.8 |
| 11/20/2018 | 1,221.2 | 1,230.8 | 1,220.2 | 1,225.9 |
| 11/21/2018 | 1,228 | 1,229.7 | 1,225.5 | 1,227.9 |
| 11/22/2018 | 1,228 | 1,229.1 | 1,220.7 | 1,223.4 |
| 11/25/2018 | 1,229.1 | 1,234.5 | 1,228 | 1,228.9 |
| 11/26/2018 | 1,228.7 | 1,231.6 | 1,217.8 | 1,220.9 |
| 11/27/2018 | 1,219.9 | 1,232.8 | 1,217 | 1,226.7 |
| 11/28/2018 | 1,229.8 | 1,234.6 | 1,226.7 | 1,229.6 |
| 11/29/2018 | 1,230.4 | 1,231.1 | 1,221.8 | 1,227.2 |
| 12/02/2018 | 1,226 | 1,240.4 | 1,226.6 | 1,236.2 |
| 12/03/2018 | 1,239.6 | 1,247.4 | 1,235.8 | 1,243.7 |
| 12/04/2018 | 1,246.6 | 1,244.75 | 1,238.75 | 1,242.6 |
| 12/05/2018 | 1,242.6 | 1,249.9 | 1,240.05 | 1,243.7 |
| 12/06/2018 | 1,243.6 | 1,255.8 | 1,242.65 | 1,254.1 |
| 12/09/2018 | 1,252.6 | 1,256.3 | 1,247 | 1,249.5 |
| 12/10/2018 | 1,249.4 | 1,255 | 1,246.2 | 1,248 |
| 12/11/2018 | 1,247.2 | 1,252.25 | 1,247.2 | 1,250.7 |
| 12/12/2018 | 1,250 | 1,251.7 | 1,244.45 | 1,247.2 |
| 12/13/2018 | 1,247.4 | 1,247.3 | 1,236.5 | 1,242.1 |
| 12/25/2018 | 1,272.5 | 1,282.3 | 1,267.55 | 1,269 |
| 12/26/2018 | 1,269.75 | 1,281.6 | 1,269.1 | 1,277.6 |
| 12/27/2018 | 1,278.15 | 1,284.55 | 1,276.65 | 1,282.3 |
| 12/28/2018 | 1,278.15 | 1,284.55 | 1,276.65 | 1,283.3 |
| 12/30/2018 | 1,283.1 | 1,286.45 | 1,279.7 | 1,284.2 |
| 12/31/2018 | 1,284.7 | 1,284.7 | 1,284.7 | 1,284.7 |