NATURALGAS:CFD
Doğal Gaz Vadeli
13:05:27
3.214 $
-0.019 (%-0.59)
Previous Close: 3.233
Day Low₺3.184
Day High₺3.234
Market Data
Spot Rate
B:3.209
A:3.218
Week over week (WoW)
+3.01%
Month over month (MoM)
-2.31%
Year to date (YTD)
-13.16%
Year over year (YoY)
-19.25%
NATURALGAS:CFD: Doğal Gaz Vadeli Historical Data
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3.2839
CLOSE 3.2831
Low
LOW 2.686
High
HIGH 4.9
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 07/04/2018 | 2.87 | 2.884 | 2.828 | 2.83 |
| 07/05/2018 | 2.837 | 2.862 | 2.825 | 2.854 |
| 07/08/2018 | 2.858 | 2.865 | 2.817 | 2.827 |
| 07/09/2018 | 2.828 | 2.835 | 2.782 | 2.784 |
| 07/10/2018 | 2.788 | 2.832 | 2.78 | 2.825 |
| 07/11/2018 | 2.829 | 2.827 | 2.79 | 2.8 |
| 07/12/2018 | 2.797 | 2.813 | 2.751 | 2.758 |
| 07/15/2018 | 2.752 | 2.778 | 2.736 | 2.766 |
| 07/16/2018 | 2.759 | 2.786 | 2.734 | 2.743 |
| 07/17/2018 | 2.74 | 2.754 | 2.72 | 2.731 |
| 07/18/2018 | 2.721 | 2.776 | 2.704 | 2.768 |
| 07/19/2018 | 2.768 | 2.784 | 2.755 | 2.763 |
| 07/22/2018 | 2.728 | 2.711 | 2.688 | 2.696 |
| 07/23/2018 | 2.696 | 2.727 | 2.686 | 2.724 |
| 07/24/2018 | 2.719 | 2.761 | 2.721 | 2.759 |
| 07/25/2018 | 2.755 | 2.779 | 2.749 | 2.757 |
| 07/26/2018 | 2.762 | 2.797 | 2.757 | 2.785 |
| 07/29/2018 | 2.782 | 2.814 | 2.766 | 2.8 |
| 07/30/2018 | 2.797 | 2.832 | 2.772 | 2.78 |
| 07/31/2018 | 2.782 | 2.788 | 2.744 | 2.747 |
| 08/01/2018 | 2.758 | 2.828 | 2.74 | 2.817 |
| 08/02/2018 | 2.817 | 2.862 | 2.814 | 2.845 |
| 08/05/2018 | 2.853 | 2.863 | 2.822 | 2.861 |
| 08/06/2018 | 2.86 | 2.9 | 2.857 | 2.891 |
| 08/07/2018 | 2.897 | 2.951 | 2.885 | 2.945 |
| 08/08/2018 | 2.949 | 2.959 | 2.93 | 2.946 |
| 08/09/2018 | 2.955 | 2.956 | 2.917 | 2.936 |
| 08/12/2018 | 2.944 | 2.946 | 2.897 | 2.925 |
| 08/13/2018 | 2.93 | 2.974 | 2.922 | 2.957 |
| 08/14/2018 | 2.959 | 2.963 | 2.93 | 2.94 |
| 08/15/2018 | 2.939 | 2.949 | 2.891 | 2.913 |
| 08/16/2018 | 2.908 | 2.968 | 2.91 | 2.946 |
| 08/19/2018 | 2.946 | 2.954 | 2.902 | 2.952 |
| 08/20/2018 | 2.941 | 2.991 | 2.954 | 2.989 |
| 08/21/2018 | 2.98 | 2.992 | 2.954 | 2.957 |
| 08/22/2018 | 2.956 | 2.982 | 2.936 | 2.97 |
| 08/23/2018 | 2.964 | 2.979 | 2.912 | 2.912 |
| 08/26/2018 | 2.913 | 2.912 | 2.865 | 2.868 |
| 08/27/2018 | 2.868 | 2.873 | 2.833 | 2.849 |
| 08/28/2018 | 2.845 | 2.876 | 2.83 | 2.873 |
| 08/29/2018 | 2.863 | 2.89 | 2.845 | 2.883 |
| 08/30/2018 | 2.874 | 2.931 | 2.882 | 2.921 |
| 09/02/2018 | 2.895 | 2.902 | 2.82 | 2.86 |
| 09/03/2018 | 2.916 | 2.873 | 2.812 | 2.814 |
| 09/04/2018 | 2.823 | 2.843 | 2.787 | 2.792 |
| 09/05/2018 | 2.795 | 2.796 | 2.766 | 2.776 |
| 09/06/2018 | 2.772 | 2.784 | 2.76 | 2.776 |
| 09/09/2018 | 2.776 | 2.813 | 2.752 | 2.808 |
| 09/10/2018 | 2.804 | 2.834 | 2.785 | 2.829 |
| 09/11/2018 | 2.829 | 2.869 | 2.819 | 2.822 |
| 09/12/2018 | 2.829 | 2.856 | 2.805 | 2.812 |
| 09/13/2018 | 2.817 | 2.813 | 2.763 | 2.766 |
| 09/16/2018 | 2.766 | 2.829 | 2.772 | 2.817 |
| 09/17/2018 | 2.816 | 2.937 | 2.811 | 2.926 |
| 09/18/2018 | 2.933 | 2.947 | 2.898 | 2.907 |
| 09/19/2018 | 2.907 | 2.99 | 2.887 | 2.958 |
| 09/20/2018 | 2.976 | 2.989 | 2.938 | 2.979 |
| 09/23/2018 | 2.973 | 3.038 | 2.95 | 3.033 |
| 09/24/2018 | 3.029 | 3.062 | 3.014 | 3.049 |
| 09/25/2018 | 3.058 | 3.062 | 2.966 | 2.969 |
| 09/26/2018 | 2.98 | 3.11 | 2.965 | 3.058 |
| 09/27/2018 | 3.056 | 3.062 | 2.978 | 3.002 |
| 09/30/2018 | 3.008 | 3.117 | 3.005 | 3.112 |
| 10/01/2018 | 3.094 | 3.195 | 3.11 | 3.163 |
| 10/02/2018 | 3.166 | 3.26 | 3.156 | 3.237 |
| 10/03/2018 | 3.23 | 3.25 | 3.131 | 3.192 |
| 10/04/2018 | 3.165 | 3.224 | 3.11 | 3.155 |
| 10/07/2018 | 3.143 | 3.295 | 3.175 | 3.28 |
| 10/08/2018 | 3.267 | 3.367 | 3.239 | 3.308 |
| 10/09/2018 | 3.266 | 3.357 | 3.252 | 3.273 |
| 10/10/2018 | 3.284 | 3.288 | 3.155 | 3.236 |
| 10/11/2018 | 3.222 | 3.268 | 3.139 | 3.147 |
| 10/14/2018 | 3.161 | 3.272 | 3.178 | 3.26 |
| 10/15/2018 | 3.242 | 3.311 | 3.211 | 3.253 |
| 10/16/2018 | 3.239 | 3.338 | 3.24 | 3.317 |
| 10/17/2018 | 3.32 | 3.321 | 3.193 | 3.228 |
| 10/18/2018 | 3.198 | 3.257 | 3.155 | 3.229 |
| 10/21/2018 | 3.25 | 3.245 | 3.127 | 3.135 |
| 10/22/2018 | 3.136 | 3.24 | 3.111 | 3.221 |
| 10/23/2018 | 3.212 | 3.249 | 3.159 | 3.186 |
| 10/24/2018 | 3.166 | 3.232 | 3.155 | 3.169 |
| 10/25/2018 | 3.202 | 3.203 | 3.102 | 3.201 |
| 10/28/2018 | 3.185 | 3.202 | 3.133 | 3.183 |
| 10/29/2018 | 3.185 | 3.276 | 3.167 | 3.215 |
| 10/30/2018 | 3.185 | 3.293 | 3.208 | 3.284 |
| 10/31/2018 | 3.261 | 3.317 | 3.216 | 3.24 |
| 11/01/2018 | 3.237 | 3.312 | 3.167 | 3.296 |
| 11/04/2018 | 3.284 | 3.575 | 3.438 | 3.558 |
| 11/05/2018 | 3.567 | 3.58 | 3.514 | 3.539 |
| 11/06/2018 | 3.555 | 3.559 | 3.487 | 3.527 |
| 11/07/2018 | 3.555 | 3.567 | 3.494 | 3.559 |
| 11/08/2018 | 3.543 | 3.824 | 3.553 | 3.719 |
| 11/11/2018 | 3.719 | 3.906 | 3.736 | 3.881 |
| 11/12/2018 | 3.788 | 4.109 | 3.902 | 4.066 |
| 11/13/2018 | 4.101 | 4.9 | 4.051 | 4.834 |
| 11/14/2018 | 4.837 | 4.784 | 3.92 | 3.921 |
| 11/15/2018 | 4.038 | 4.38 | 3.914 | 4.358 |
| 11/18/2018 | 4.272 | 4.786 | 4.428 | 4.582 |
| 11/19/2018 | 4.7 | 4.671 | 4.279 | 4.54 |
| 11/20/2018 | 4.523 | 4.851 | 4.421 | 4.463 |
| 11/21/2018 | 4.451 | 4.53 | 4.119 | 4.232 |
| 11/22/2018 | 4.451 | 4.562 | 4.224 | 4.309 |
| 11/25/2018 | 4.355 | 4.323 | 4.041 | 4.271 |
| 11/26/2018 | 4.299 | 4.343 | 4.145 | 4.223 |
| 11/27/2018 | 4.292 | 4.721 | 4.212 | 4.665 |
| 11/28/2018 | 4.699 | 4.67 | 4.459 | 4.581 |
| 11/29/2018 | 4.646 | 4.769 | 4.473 | 4.614 |
| 12/02/2018 | 4.612 | 4.533 | 4.245 | 4.341 |
| 12/03/2018 | 4.339 | 4.572 | 4.358 | 4.486 |
| 12/04/2018 | 4.457 | 4.627 | 4.404 | 4.445 |
| 12/05/2018 | 4.469 | 4.485 | 4.275 | 4.37 |
| 12/06/2018 | 4.327 | 4.569 | 4.232 | 4.512 |
| 12/09/2018 | 4.488 | 4.665 | 4.391 | 4.505 |
| 12/10/2018 | 4.545 | 4.588 | 4.353 | 4.363 |
| 12/11/2018 | 4.407 | 4.405 | 4.085 | 4.106 |
| 12/12/2018 | 4.136 | 4.306 | 4.051 | 4.13 |
| 12/13/2018 | 4.124 | 4.094 | 3.795 | 3.796 |
| 12/25/2018 | 3.416 | 3.545 | 3.255 | 3.412 |
| 12/26/2018 | 3.416 | 3.553 | 3.365 | 3.485 |
| 12/27/2018 | 3.51 | 3.526 | 3.279 | 3.31 |
| 12/28/2018 | 3.51 | 3.526 | 3.279 | 3.304 |
| 12/30/2018 | 3.112 | 3.138 | 2.931 | 2.982 |
| 12/31/2018 | 3.112 | 3.138 | 2.931 | 2.962 |