GOLD:CFD
Altın Vadeli
15:35:13
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
2026 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4,748.192
CLOSE 4,747.6668
Low
LOW 4,046.42
High
HIGH 5,625.89
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2026 | 4,337 | 4,414.65 | 4,320 | 4,341.15 |
| 01/02/2026 | 4,337 | 4,430.1 | 4,339.6 | 4,345.5 |
| 01/04/2026 | 4,368.3 | 4,466.8 | 4,355.4 | 4,454.75 |
| 01/05/2026 | 4,458.05 | 4,507.15 | 4,438.9 | 4,504 |
| 01/06/2026 | 4,505.85 | 4,512.1 | 4,433.29 | 4,461.84 |
| 01/07/2026 | 4,466.7 | 4,487.65 | 4,415.36 | 4,485.04 |
| 01/08/2026 | 4,487.9 | 4,526.45 | 4,461.94 | 4,516.39 |
| 01/09/2026 | 4,487.9 | 4,527 | 4,461.8 | 4,500.9 |
| 01/11/2026 | 4,529.1 | 4,640.26 | 4,521.39 | 4,603.4 |
| 01/12/2026 | 4,608.4 | 4,643.34 | 4,578.09 | 4,593.89 |
| 01/13/2026 | 4,594.4 | 4,650.4 | 4,593.8 | 4,639.39 |
| 01/14/2026 | 4,633.9 | 4,637 | 4,584.7 | 4,609.54 |
| 01/15/2026 | 4,620.4 | 4,625 | 4,539.61 | 4,587.55 |
| 01/16/2026 | 4,620.4 | 4,625.5 | 4,539.1 | 4,595.4 |
| 01/18/2026 | 4,635.8 | 4,697.71 | 4,624.8 | 4,676.7 |
| 01/19/2026 | 4,676.7 | 4,771.36 | 4,665.79 | 4,761.44 |
| 01/20/2026 | 4,769.25 | 4,890.35 | 4,758.6 | 4,829.8 |
| 01/21/2026 | 4,836.2 | 4,931.96 | 4,773.51 | 4,920.61 |
| 01/22/2026 | 4,938.4 | 4,990.94 | 4,901.44 | 4,981.76 |
| 01/23/2026 | 4,938.4 | 4,991.4 | 4,901.2 | 4,979.7 |
| 01/25/2026 | 5,042.8 | 5,145.39 | 5,039.5 | 5,117.11 |
| 01/26/2026 | 5,042.8 | 5,220.4 | 5,043.3 | 5,213.24 |
| 01/27/2026 | 5,218.8 | 5,424.59 | 5,193.85 | 5,409.99 |
| 01/28/2026 | 5,447.55 | 5,625.89 | 5,135.19 | 5,424 |
| 01/29/2026 | 5,410.8 | 5,480.05 | 4,702.75 | 4,875.1 |
| 01/30/2026 | 5,410.8 | 5,480.2 | 4,700.4 | 4,745.1 |
| 02/01/2026 | 4,808.15 | 4,905.71 | 4,424.69 | 4,676.81 |
| 02/02/2026 | 4,680.9 | 5,017.71 | 4,680.9 | 4,967.85 |
| 02/03/2026 | 4,970.5 | 5,113.5 | 4,877.89 | 4,960.51 |
| 02/04/2026 | 4,985.2 | 5,045 | 4,809.56 | 4,833.46 |
| 02/05/2026 | 4,798.1 | 4,995.56 | 4,671.74 | 4,976.81 |
| 02/06/2026 | 4,798.1 | 4,995.6 | 4,670 | 4,979.8 |
| 02/08/2026 | 5,008.4 | 5,110.01 | 4,989.04 | 5,103.24 |
| 02/09/2026 | 5,084.2 | 5,101.91 | 5,012.01 | 5,052.71 |
| 02/10/2026 | 5,047.15 | 5,144.1 | 5,042.4 | 5,110.99 |
| 02/11/2026 | 5,107.8 | 5,122.7 | 4,900.2 | 4,936.31 |
| 02/12/2026 | 4,941.4 | 5,069.01 | 4,908.7 | 5,054.11 |
| 02/13/2026 | 4,941.4 | 5,069.1 | 4,907.1 | 5,046.3 |
| 02/15/2026 | 5,053 | 5,070 | 4,985.44 | 5,013.1 |
| 02/16/2026 | 5,013.5 | 5,021.4 | 4,858.74 | 4,896.39 |
| 02/17/2026 | 4,896.1 | 5,031.61 | 4,869.95 | 5,005.24 |
| 02/18/2026 | 4,992 | 5,042.29 | 4,979.14 | 5,020.51 |
| 02/19/2026 | 5,012.85 | 5,120.59 | 5,000.2 | 5,119.65 |
| 02/20/2026 | 5,012.85 | 5,131 | 4,999.3 | 5,080.9 |
| 02/22/2026 | 5,130.16 | 5,256.71 | 5,130.16 | 5,255.41 |
| 02/23/2026 | 5,247.35 | 5,268.7 | 5,111.35 | 5,182.14 |
| 02/24/2026 | 5,163.6 | 5,237.21 | 5,139.41 | 5,170.4 |
| 02/25/2026 | 5,183.7 | 5,221.4 | 5,147.16 | 5,213.56 |
| 02/26/2026 | 5,201.5 | 5,283.6 | 5,183.34 | 5,281.51 |
| 02/27/2026 | 5,201.5 | 5,299 | 5,182.9 | 5,247.9 |
| 03/01/2026 | 5,201.5 | 5,433.75 | 5,275.01 | 5,346.25 |
| 03/02/2026 | 5,336.45 | 5,394.2 | 5,006.89 | 5,109.01 |
| 03/03/2026 | 5,099.5 | 5,218.3 | 5,094.75 | 5,146.7 |
| 03/04/2026 | 5,153.3 | 5,204.25 | 5,059.76 | 5,086.84 |
| 03/05/2026 | 5,093.3 | 5,183.84 | 5,071.86 | 5,161.59 |
| 03/06/2026 | 5,093.3 | 5,185 | 5,071 | 5,158.7 |
| 03/08/2026 | 5,186.15 | 5,188.2 | 5,021.59 | 5,148.05 |
| 03/09/2026 | 5,148 | 5,248.31 | 5,126.85 | 5,198.7 |
| 03/10/2026 | 5,193 | 5,230.9 | 5,157.2 | 5,183.9 |
| 03/11/2026 | 5,184.75 | 5,197.81 | 5,059.4 | 5,084.1 |
| 03/12/2026 | 5,084.5 | 5,132.4 | 5,014.1 | 5,061.7 |
| 03/13/2026 | 5,084.5 | 5,132.14 | 5,014.49 | 5,061.7 |
| 03/15/2026 | 5,003.1 | 5,044.36 | 4,971.3 | 5,011.3 |
| 03/16/2026 | 5,013.5 | 5,049.01 | 4,977.7 | 5,011.3 |
| 03/17/2026 | 5,011 | 5,020.75 | 4,809.69 | 4,823.9 |
| 03/18/2026 | 4,829 | 4,868.25 | 4,505.31 | 4,651.9 |
| 03/19/2026 | 4,651 | 4,738.2 | 4,478.4 | 4,574.9 |
| 03/20/2026 | 4,651 | 4,736.8 | 4,480.14 | 4,574.9 |
| 03/22/2026 | 4,495 | 4,569.7 | 4,128.7 | 4,442.3 |
| 03/23/2026 | 4,429 | 4,516.97 | 4,340 | 4,504.9 |
| 03/24/2026 | 4,496.5 | 4,633.17 | 4,491.15 | 4,535.5 |
| 03/25/2026 | 4,544.9 | 4,573.87 | 4,380.72 | 4,407.4 |
| 03/26/2026 | 4,409 | 4,568.3 | 4,389.4 | 4,508.6 |
| 03/27/2026 | 4,409 | 4,584.75 | 4,395 | 4,524.3 |
| 03/29/2026 | 4,520.7 | 4,610.1 | 4,447.5 | 4,540.4 |
| 03/30/2026 | 4,540.4 | 4,717.4 | 4,510.55 | 4,699.25 |
| 03/31/2026 | 4,700.3 | 4,820.84 | 4,690.1 | 4,784.45 |
| 04/01/2026 | 4,783.15 | 4,825.22 | 4,581.12 | 4,702.7 |
| 04/02/2026 | 4,783.15 | 4,825.9 | 4,580.4 | 4,702.7 |
| 04/05/2026 | 4,686.7 | 4,732.65 | 4,626.6 | 4,676.2 |
| 04/06/2026 | 4,676.1 | 4,744.65 | 4,632.2 | 4,732.25 |
| 04/07/2026 | 4,733.3 | 4,886 | 4,724.35 | 4,745.15 |
| 04/08/2026 | 4,745 | 4,825.57 | 4,721.5 | 4,790.25 |
| 04/09/2026 | 4,790.5 | 4,820 | 4,752.7 | 4,787.4 |
| 04/10/2026 | 4,790.5 | 4,819.59 | 4,753.82 | 4,787.4 |
| 04/12/2026 | 4,709.5 | 4,773.7 | 4,626 | 4,766.35 |
| 04/13/2026 | 4,766.75 | 4,870.09 | 4,766.75 | 4,864.5 |
| 04/14/2026 | 4,864.5 | 4,895.4 | 4,809.06 | 4,813.7 |
| 04/15/2026 | 4,815.5 | 4,860.95 | 4,795.35 | 4,810.65 |
| 04/16/2026 | 4,810.9 | 4,917.7 | 4,785.9 | 4,879.6 |
| 04/17/2026 | 4,810.9 | 4,912.04 | 4,787.85 | 4,879.6 |
| 04/19/2026 | 4,808.5 | 4,847.81 | 4,752 | 4,840.9 |
| 04/20/2026 | 4,841.85 | 4,853.64 | 4,686.8 | 4,738.5 |
| 04/21/2026 | 4,738.5 | 4,790.44 | 4,733.1 | 4,758.55 |
| 04/22/2026 | 4,758.3 | 4,770.4 | 4,680.55 | 4,708.9 |
| 04/23/2026 | 4,706.2 | 4,757.1 | 4,672.2 | 4,740.9 |
| 04/24/2026 | 4,706.2 | 4,757.04 | 4,673.54 | 4,740.9 |
| 04/26/2026 | 4,712.75 | 4,745.61 | 4,682.06 | 4,697.7 |
| 04/27/2026 | 4,697.7 | 4,716.35 | 4,567.75 | 4,609.35 |
| 04/28/2026 | 4,609.8 | 4,624.1 | 4,522.56 | 4,557.3 |
| 04/29/2026 | 4,559 | 4,658.4 | 4,550.9 | 4,635.9 |
| 04/30/2026 | 4,636.5 | 4,688.9 | 4,592 | 4,661.4 |
| 05/01/2026 | 4,636.5 | 4,672.36 | 4,571.24 | 4,661.4 |
| 05/03/2026 | 4,644.4 | 4,644.4 | 4,510.75 | 4,532.4 |
| 05/04/2026 | 4,532.4 | 4,597.06 | 4,522.86 | 4,567.55 |
| 05/05/2026 | 4,567.8 | 4,733.86 | 4,556.1 | 4,702.1 |
| 05/06/2026 | 4,702.6 | 4,775.06 | 4,694.04 | 4,696 |
| 05/07/2026 | 4,696 | 4,760.4 | 4,671 | 4,730.7 |
| 05/08/2026 | 4,696 | 4,759.21 | 4,682.5 | 4,730.7 |
| 05/10/2026 | 4,685.4 | 4,758.14 | 4,655.59 | 4,745.7 |
| 05/11/2026 | 4,745.6 | 4,783.25 | 4,646.01 | 4,722.6 |
| 05/12/2026 | 4,723.5 | 4,734.75 | 4,676.55 | 4,697.1 |
| 05/13/2026 | 4,697.35 | 4,725.42 | 4,649.5 | 4,655.5 |
| 05/14/2026 | 4,655.4 | 4,670 | 4,515.95 | 4,543.6 |
| 05/15/2026 | 4,655.4 | 4,670 | 4,515.95 | 4,561.9 |
| 05/17/2026 | 4,533.3 | 4,588.67 | 4,483.97 | 4,570.8 |
| 05/18/2026 | 4,570.8 | 4,592.65 | 4,467.59 | 4,485.4 |
| 05/19/2026 | 4,485.2 | 4,556.51 | 4,455.51 | 4,547 |
| 05/20/2026 | 4,544.9 | 4,572.42 | 4,490.37 | 4,544.2 |
| 05/21/2026 | 4,539.95 | 4,547 | 4,488 | 4,523.2 |
| 05/24/2026 | 4,570 | 4,615.5 | 4,543.95 | 4,605.1 |
| 05/25/2026 | 4,605.1 | 4,615.2 | 4,514.5 | 4,541.6 |
| 05/26/2026 | 4,541.6 | 4,560.15 | 4,431.42 | 4,488.5 |
| 05/27/2026 | 4,488.2 | 4,546.95 | 4,396.2 | 4,527 |
| 05/28/2026 | 4,528.25 | 4,626.45 | 4,519.5 | 4,569.9 |
| 05/29/2026 | 4,528.25 | 4,626.45 | 4,519.5 | 4,593 |
| 05/31/2026 | 4,570.1 | 4,576.8 | 4,476.45 | 4,514.95 |
| 06/01/2026 | 4,514.15 | 4,571.17 | 4,492.6 | 4,519.45 |
| 06/02/2026 | 4,518.4 | 4,525.01 | 4,454.6 | 4,462.5 |
| 06/03/2026 | 4,462.35 | 4,543.12 | 4,450.72 | 4,502.25 |
| 06/04/2026 | 4,502.5 | 4,508.7 | 4,336.6 | 4,365.3 |
| 06/05/2026 | 4,502.5 | 4,508.75 | 4,336.7 | 4,365.3 |
| 06/07/2026 | 4,354.35 | 4,377.09 | 4,293.45 | 4,354.3 |
| 06/08/2026 | 4,354 | 4,387.8 | 4,260.35 | 4,284.85 |
| 06/09/2026 | 4,282.95 | 4,285.25 | 4,090.2 | 4,094.65 |
| 06/10/2026 | 4,094.1 | 4,241.15 | 4,046.42 | 4,233.65 |
| 06/11/2026 | 4,233.8 | 4,267.8 | 4,191.1 | 4,238.8 |
| 06/14/2026 | 4,289.4 | 4,390.9 | 4,284.3 | 4,331.2 |
| 06/15/2026 | 4,329.05 | 4,376.34 | 4,327 | 4,353.2 |
| 06/16/2026 | 4,352.15 | 4,402.67 | 4,237.87 | 4,276.2 |
| 06/17/2026 | 4,275.4 | 4,350.07 | 4,220.45 | 4,228.05 |
| 06/18/2026 | 4,227.75 | 4,233.2 | 4,139.2 | 4,170.9 |