NATURALGAS:CFD
Doğal Gaz Vadeli
13:27:41
3.234 $
+0.001 (%+0.03)
Previous Close: 3.233
Day Low₺3.184
Day High₺3.238
Market Data
Spot Rate
B:3.226
A:3.243
Week over week (WoW)
+3.65%
Month over month (MoM)
-1.70%
Year to date (YTD)
-12.62%
Year over year (YoY)
-18.74%
NATURALGAS:CFD: Doğal Gaz Vadeli Historical Data
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 6.421
CLOSE 6.4515
Low
LOW 3.639
High
HIGH 10.005
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2022 | 3.708 | 3.857 | 3.639 | 3.849 |
| 01/03/2022 | 3.822 | 3.942 | 3.711 | 3.743 |
| 01/04/2022 | 3.748 | 3.896 | 3.718 | 3.855 |
| 01/05/2022 | 3.843 | 3.929 | 3.805 | 3.857 |
| 01/06/2022 | 3.843 | 3.978 | 3.801 | 3.921 |
| 01/07/2022 | 3.843 | 3.978 | 3.801 | 3.936 |
| 01/09/2022 | 3.843 | 4.209 | 3.978 | 4.141 |
| 01/10/2022 | 4.115 | 4.258 | 4.008 | 4.241 |
| 01/11/2022 | 4.226 | 4.874 | 4.187 | 4.812 |
| 01/12/2022 | 4.796 | 4.838 | 4.261 | 4.271 |
| 01/13/2022 | 4.271 | 4.304 | 4.1 | 4.242 |
| 01/14/2022 | 4.271 | 4.304 | 4.1 | 4.223 |
| 01/16/2022 | 4.338 | 4.353 | 4.216 | 4.254 |
| 01/17/2022 | 4.338 | 4.357 | 4.234 | 4.341 |
| 01/18/2022 | 4.338 | 4.383 | 4.011 | 4.018 |
| 01/19/2022 | 4.016 | 4.037 | 3.783 | 3.822 |
| 01/20/2022 | 4.016 | 4.043 | 3.834 | 3.951 |
| 01/21/2022 | 4.016 | 4.043 | 3.834 | 3.961 |
| 01/23/2022 | 4.016 | 3.911 | 3.712 | 3.81 |
| 01/24/2022 | 4.016 | 3.918 | 3.762 | 3.88 |
| 01/25/2022 | 3.882 | 4.192 | 3.857 | 3.998 |
| 01/26/2022 | 3.997 | 4.419 | 3.992 | 4.35 |
| 01/27/2022 | 3.997 | 4.875 | 4.287 | 4.653 |
| 01/28/2022 | 3.997 | 4.875 | 4.287 | 4.667 |
| 01/30/2022 | 3.997 | 5.05 | 4.699 | 4.868 |
| 01/31/2022 | 3.997 | 4.969 | 4.623 | 4.888 |
| 02/01/2022 | 4.902 | 5.57 | 4.863 | 5.428 |
| 02/02/2022 | 4.902 | 5.454 | 4.818 | 4.93 |
| 02/03/2022 | 4.902 | 5.085 | 4.489 | 4.525 |
| 02/04/2022 | 4.902 | 5.085 | 4.489 | 4.55 |
| 02/06/2022 | 4.902 | 4.468 | 4.12 | 4.282 |
| 02/07/2022 | 4.284 | 4.379 | 4.176 | 4.207 |
| 02/08/2022 | 4.284 | 4.255 | 3.986 | 4.011 |
| 02/09/2022 | 4.026 | 4.066 | 3.883 | 3.966 |
| 02/10/2022 | 3.944 | 4.055 | 3.877 | 4 |
| 02/11/2022 | 3.944 | 4.055 | 3.877 | 3.997 |
| 02/13/2022 | 3.944 | 4.224 | 4.041 | 4.172 |
| 02/14/2022 | 3.944 | 4.425 | 4.159 | 4.379 |
| 02/15/2022 | 4.392 | 4.738 | 4.371 | 4.62 |
| 02/16/2022 | 4.644 | 4.793 | 4.408 | 4.521 |
| 02/17/2022 | 4.522 | 4.648 | 4.373 | 4.429 |
| 02/18/2022 | 4.522 | 4.648 | 4.373 | 4.443 |
| 02/20/2022 | 4.522 | 4.745 | 4.52 | 4.651 |
| 02/21/2022 | 4.522 | 4.728 | 4.411 | 4.451 |
| 02/22/2022 | 4.522 | 4.684 | 4.438 | 4.581 |
| 02/23/2022 | 4.595 | 4.936 | 4.589 | 4.629 |
| 02/24/2022 | 4.582 | 4.705 | 4.418 | 4.489 |
| 02/25/2022 | 4.582 | 4.705 | 4.418 | 4.486 |
| 02/27/2022 | 4.582 | 4.665 | 4.372 | 4.387 |
| 02/28/2022 | 4.582 | 4.625 | 4.343 | 4.579 |
| 03/01/2022 | 4.617 | 4.908 | 4.605 | 4.838 |
| 03/02/2022 | 4.617 | 4.934 | 4.631 | 4.724 |
| 03/03/2022 | 4.753 | 5.043 | 4.744 | 4.929 |
| 03/04/2022 | 4.753 | 5.043 | 4.744 | 4.917 |
| 03/06/2022 | 4.753 | 5.181 | 4.783 | 4.816 |
| 03/07/2022 | 4.753 | 4.88 | 4.512 | 4.561 |
| 03/08/2022 | 4.753 | 4.623 | 4.451 | 4.518 |
| 03/09/2022 | 4.537 | 4.67 | 4.5 | 4.64 |
| 03/10/2022 | 4.537 | 4.796 | 4.627 | 4.774 |
| 03/11/2022 | 4.537 | 4.796 | 4.627 | 4.773 |
| 03/13/2022 | 4.537 | 4.757 | 4.512 | 4.668 |
| 03/14/2022 | 4.537 | 4.681 | 4.46 | 4.616 |
| 03/15/2022 | 4.62 | 4.774 | 4.595 | 4.755 |
| 03/16/2022 | 4.755 | 4.996 | 4.691 | 4.934 |
| 03/17/2022 | 4.934 | 4.956 | 4.813 | 4.891 |
| 03/20/2022 | 4.909 | 4.974 | 4.749 | 4.947 |
| 03/21/2022 | 4.955 | 5.2 | 4.878 | 5.149 |
| 03/22/2022 | 4.955 | 5.329 | 5.092 | 5.13 |
| 03/23/2022 | 5.119 | 5.46 | 5.081 | 5.413 |
| 03/24/2022 | 5.412 | 5.577 | 5.346 | 5.546 |
| 03/27/2022 | 5.586 | 5.7 | 5.452 | 5.483 |
| 03/28/2022 | 5.586 | 5.524 | 5.319 | 5.319 |
| 03/29/2022 | 5.586 | 5.623 | 5.271 | 5.575 |
| 03/30/2022 | 5.577 | 5.828 | 5.464 | 5.632 |
| 03/31/2022 | 5.641 | 5.778 | 5.507 | 5.721 |
| 04/03/2022 | 5.716 | 5.855 | 5.652 | 5.786 |
| 04/04/2022 | 5.787 | 6.198 | 5.771 | 6.093 |
| 04/05/2022 | 6.074 | 6.393 | 6.002 | 6.081 |
| 04/06/2022 | 6.074 | 6.438 | 6.004 | 6.386 |
| 04/07/2022 | 6.396 | 6.537 | 6.26 | 6.324 |
| 04/10/2022 | 6.368 | 6.72 | 6.248 | 6.698 |
| 04/11/2022 | 6.691 | 6.943 | 6.601 | 6.693 |
| 04/12/2022 | 6.713 | 7.09 | 6.654 | 7.047 |
| 04/13/2022 | 7.043 | 7.345 | 6.953 | 7.316 |
| 04/17/2022 | 7.043 | 8.061 | 7.39 | 7.752 |
| 04/18/2022 | 7.757 | 7.932 | 6.957 | 7.25 |
| 04/19/2022 | 7.268 | 7.403 | 6.796 | 6.825 |
| 04/20/2022 | 6.838 | 7.142 | 6.707 | 6.933 |
| 04/21/2022 | 6.838 | 7.08 | 6.438 | 6.465 |
| 04/24/2022 | 6.838 | 7.108 | 6.476 | 6.963 |
| 04/25/2022 | 6.966 | 7.172 | 6.799 | 7.011 |
| 04/26/2022 | 6.966 | 7.504 | 6.963 | 7.394 |
| 04/27/2022 | 6.966 | 7.416 | 6.88 | 6.947 |
| 04/28/2022 | 6.925 | 7.335 | 6.805 | 7.245 |
| 05/01/2022 | 7.396 | 7.611 | 7.224 | 7.544 |
| 05/02/2022 | 7.396 | 8.165 | 7.55 | 7.822 |
| 05/03/2022 | 7.396 | 8.471 | 7.739 | 8.363 |
| 05/04/2022 | 7.396 | 8.78 | 8.12 | 8.738 |
| 05/05/2022 | 7.396 | 8.996 | 7.957 | 7.981 |
| 05/06/2022 | 7.396 | 8.996 | 7.957 | 7.981 |
| 05/08/2022 | 7.864 | 8.284 | 6.967 | 7.044 |
| 05/09/2022 | 7.864 | 7.454 | 6.45 | 7.309 |
| 05/10/2022 | 7.3 | 7.716 | 7.3 | 7.656 |
| 05/11/2022 | 7.3 | 7.787 | 7.259 | 7.677 |
| 05/12/2022 | 7.3 | 7.919 | 7.515 | 7.622 |
| 05/15/2022 | 7.819 | 8.177 | 7.675 | 7.973 |
| 05/16/2022 | 7.819 | 8.366 | 8.019 | 8.314 |
| 05/17/2022 | 8.319 | 8.54 | 8.169 | 8.258 |
| 05/18/2022 | 8.319 | 8.499 | 7.909 | 8.097 |
| 05/19/2022 | 8.095 | 8.189 | 7.837 | 8.058 |
| 05/22/2022 | 8.095 | 8.903 | 7.954 | 8.818 |
| 05/23/2022 | 8.095 | 9.011 | 8.695 | 8.892 |
| 05/24/2022 | 8.095 | 9.425 | 8.805 | 8.984 |
| 05/25/2022 | 8.095 | 9.432 | 8.635 | 8.809 |
| 05/26/2022 | 8.095 | 8.895 | 8.285 | 8.708 |
| 05/29/2022 | 8.095 | 8.908 | 8.657 | 8.725 |
| 05/30/2022 | 8.095 | 8.771 | 8.125 | 8.276 |
| 05/31/2022 | 8.27 | 8.79 | 8.152 | 8.777 |
| 06/01/2022 | 8.769 | 9.052 | 8.392 | 8.407 |
| 06/02/2022 | 8.415 | 8.693 | 8.267 | 8.539 |
| 06/05/2022 | 8.415 | 9.396 | 8.755 | 9.338 |
| 06/06/2022 | 8.415 | 9.54 | 9.209 | 9.353 |
| 06/07/2022 | 8.415 | 9.656 | 8.459 | 8.652 |
| 06/08/2022 | 8.415 | 9.024 | 8.024 | 9.002 |
| 06/09/2022 | 8.415 | 9.149 | 8.622 | 8.755 |
| 06/12/2022 | 8.809 | 8.913 | 8.396 | 8.676 |
| 06/13/2022 | 8.809 | 8.886 | 7.011 | 7.252 |
| 06/14/2022 | 7.311 | 7.696 | 7.212 | 7.553 |
| 06/15/2022 | 7.545 | 8.011 | 7.337 | 7.438 |
| 06/16/2022 | 7.442 | 7.588 | 6.881 | 7.005 |
| 06/19/2022 | 6.752 | 6.84 | 6.635 | 6.689 |
| 06/20/2022 | 6.731 | 6.976 | 6.558 | 6.835 |
| 06/21/2022 | 6.731 | 6.928 | 6.577 | 6.831 |
| 06/22/2022 | 6.731 | 6.834 | 6.176 | 6.2 |
| 06/23/2022 | 6.731 | 6.337 | 6.021 | 6.173 |
| 06/26/2022 | 6.731 | 6.595 | 6.095 | 6.45 |
| 06/27/2022 | 6.464 | 6.736 | 6.418 | 6.64 |
| 06/28/2022 | 6.634 | 6.831 | 6.406 | 6.424 |
| 06/29/2022 | 6.634 | 6.596 | 5.378 | 5.508 |
| 06/30/2022 | 6.634 | 5.95 | 5.59 | 5.62 |
| 07/03/2022 | 6.634 | 5.905 | 5.606 | 5.87 |
| 07/04/2022 | 6.634 | 5.88 | 5.33 | 5.454 |
| 07/05/2022 | 5.474 | 5.735 | 5.383 | 5.559 |
| 07/06/2022 | 5.474 | 6.379 | 5.494 | 6.199 |
| 07/07/2022 | 5.474 | 6.305 | 6.012 | 6.067 |
| 07/10/2022 | 5.474 | 6.684 | 6.233 | 6.522 |
| 07/11/2022 | 6.513 | 6.784 | 6.021 | 6.269 |
| 07/12/2022 | 6.513 | 6.797 | 6.203 | 6.583 |
| 07/13/2022 | 6.513 | 6.895 | 6.542 | 6.653 |
| 07/14/2022 | 6.66 | 7.144 | 6.42 | 7.115 |
| 07/17/2022 | 6.66 | 7.552 | 7.082 | 7.438 |
| 07/18/2022 | 6.66 | 7.537 | 7.119 | 7.305 |
| 07/19/2022 | 7.298 | 8.038 | 7.174 | 7.864 |
| 07/20/2022 | 7.88 | 8.169 | 7.615 | 7.882 |
| 07/21/2022 | 7.88 | 8.417 | 7.75 | 8.305 |
| 07/24/2022 | 8.421 | 8.697 | 8.204 | 8.637 |
| 07/25/2022 | 8.646 | 9.413 | 8.569 | 8.701 |
| 07/26/2022 | 8.723 | 8.978 | 8.349 | 8.576 |
| 07/27/2022 | 8.723 | 8.8 | 8.104 | 8.176 |
| 07/28/2022 | 8.723 | 8.388 | 8.01 | 8.286 |
| 07/31/2022 | 8.723 | 8.296 | 7.772 | 8.217 |
| 08/01/2022 | 8.723 | 8.226 | 7.627 | 7.685 |
| 08/02/2022 | 7.671 | 8.475 | 7.564 | 8.296 |
| 08/03/2022 | 7.671 | 8.447 | 7.841 | 8.136 |
| 08/04/2022 | 7.671 | 8.248 | 7.898 | 8.005 |
| 08/07/2022 | 7.671 | 7.918 | 7.559 | 7.652 |
| 08/08/2022 | 7.668 | 7.886 | 7.627 | 7.844 |
| 08/09/2022 | 7.668 | 8.262 | 7.71 | 8.227 |
| 08/10/2022 | 8.221 | 8.989 | 8.182 | 8.717 |
| 08/11/2022 | 8.716 | 8.919 | 8.516 | 8.78 |
| 08/14/2022 | 8.733 | 8.928 | 8.405 | 8.805 |
| 08/15/2022 | 8.733 | 9.407 | 8.787 | 9.35 |
| 08/16/2022 | 8.733 | 9.669 | 9.136 | 9.181 |
| 08/17/2022 | 9.183 | 9.648 | 8.931 | 9.181 |
| 08/18/2022 | 9.181 | 9.395 | 8.87 | 9.28 |
| 08/21/2022 | 9.181 | 9.979 | 9.163 | 9.774 |
| 08/22/2022 | 9.181 | 10.005 | 9.06 | 9.258 |
| 08/23/2022 | 9.257 | 9.451 | 9.107 | 9.259 |
| 08/24/2022 | 9.257 | 9.421 | 9.178 | 9.356 |
| 08/25/2022 | 9.375 | 9.668 | 9.186 | 9.32 |
| 08/28/2022 | 9.375 | 9.549 | 8.993 | 9.264 |
| 08/29/2022 | 9.375 | 9.3 | 8.887 | 9.067 |
| 08/30/2022 | 9.375 | 9.274 | 8.816 | 9.153 |
| 08/31/2022 | 9.375 | 9.372 | 9.013 | 9.167 |
| 09/01/2022 | 9.375 | 9.24 | 8.619 | 8.902 |
| 09/04/2022 | 9.375 | 9.096 | 8.736 | 8.771 |
| 09/05/2022 | 9.375 | 8.831 | 7.848 | 8.013 |
| 09/06/2022 | 8.038 | 8.287 | 7.763 | 7.854 |
| 09/07/2022 | 8.038 | 8.057 | 7.774 | 7.966 |
| 09/08/2022 | 7.955 | 8.205 | 7.888 | 8.038 |
| 09/11/2022 | 7.955 | 8.405 | 7.869 | 8.385 |
| 09/12/2022 | 7.955 | 8.448 | 8.161 | 8.403 |
| 09/13/2022 | 7.955 | 9.223 | 8.328 | 9.094 |
| 09/14/2022 | 7.955 | 9.116 | 8.206 | 8.293 |
| 09/15/2022 | 7.955 | 8.319 | 7.717 | 7.817 |
| 09/18/2022 | 7.955 | 7.917 | 7.41 | 7.865 |
| 09/19/2022 | 7.877 | 7.975 | 7.65 | 7.746 |
| 09/20/2022 | 7.877 | 8.122 | 7.575 | 7.739 |
| 09/21/2022 | 7.749 | 7.772 | 7.063 | 7.189 |
| 09/22/2022 | 7.186 | 7.282 | 6.737 | 6.841 |
| 09/25/2022 | 7.186 | 7.123 | 6.696 | 7.027 |
| 09/26/2022 | 7.186 | 7.239 | 6.746 | 6.765 |
| 09/27/2022 | 7.186 | 7.04 | 6.566 | 7.027 |
| 09/28/2022 | 7.023 | 7.134 | 6.619 | 6.887 |
| 09/29/2022 | 6.886 | 7.044 | 6.705 | 6.826 |
| 10/02/2022 | 6.886 | 6.772 | 6.306 | 6.502 |
| 10/03/2022 | 6.886 | 6.88 | 6.331 | 6.821 |
| 10/04/2022 | 6.886 | 7.019 | 6.633 | 6.932 |
| 10/05/2022 | 6.886 | 7.181 | 6.857 | 6.868 |
| 10/06/2022 | 6.838 | 6.926 | 6.6 | 6.608 |
| 10/09/2022 | 6.838 | 6.897 | 6.412 | 6.526 |
| 10/10/2022 | 6.838 | 6.67 | 6.364 | 6.598 |
| 10/11/2022 | 6.607 | 6.801 | 6.402 | 6.443 |
| 10/12/2022 | 6.444 | 6.775 | 6.351 | 6.727 |
| 10/13/2022 | 6.444 | 6.742 | 6.409 | 6.476 |
| 10/16/2022 | 6.444 | 6.312 | 5.913 | 5.972 |
| 10/17/2022 | 6.444 | 6.091 | 5.676 | 5.696 |
| 10/18/2022 | 6.444 | 5.783 | 5.428 | 5.441 |
| 10/19/2022 | 5.452 | 5.563 | 5.254 | 5.314 |
| 10/20/2022 | 5.452 | 5.375 | 4.903 | 4.992 |
| 10/23/2022 | 5.452 | 5.843 | 5.348 | 5.751 |
| 10/24/2022 | 5.742 | 6.278 | 5.73 | 6.272 |
| 10/25/2022 | 5.742 | 6.262 | 5.832 | 6.203 |
| 10/26/2022 | 5.742 | 6.199 | 5.712 | 5.846 |
| 10/27/2022 | 5.862 | 5.886 | 5.55 | 5.688 |
| 10/30/2022 | 5.862 | 6.396 | 5.87 | 6.296 |
| 10/31/2022 | 5.862 | 6.308 | 5.62 | 5.819 |
| 11/01/2022 | 5.829 | 6.297 | 5.79 | 6.212 |
| 11/02/2022 | 5.829 | 6.217 | 5.878 | 5.929 |
| 11/03/2022 | 5.938 | 6.51 | 5.893 | 6.459 |
| 11/06/2022 | 5.938 | 7.22 | 6.577 | 6.721 |
| 11/07/2022 | 6.698 | 6.817 | 6.064 | 6.256 |
| 11/08/2022 | 6.204 | 6.347 | 5.716 | 5.935 |
| 11/09/2022 | 6.204 | 6.258 | 5.767 | 6.152 |
| 11/10/2022 | 6.204 | 6.498 | 5.778 | 5.937 |
| 11/11/2022 | 6.204 | 6.505 | 5.775 | 5.902 |
| 11/13/2022 | 6.204 | 6.41 | 5.893 | 6.045 |
| 11/14/2022 | 6.204 | 6.204 | 5.843 | 6.13 |
| 11/15/2022 | 6.204 | 6.234 | 5.732 | 6.207 |
| 11/16/2022 | 6.293 | 6.543 | 6.166 | 6.396 |
| 11/17/2022 | 6.293 | 6.473 | 6.047 | 6.341 |
| 11/18/2022 | 6.293 | 6.475 | 6.045 | 6.371 |
| 11/20/2022 | 6.308 | 6.835 | 6.147 | 6.706 |
| 11/21/2022 | 6.716 | 6.975 | 6.461 | 6.904 |
| 11/22/2022 | 6.902 | 7.593 | 6.887 | 7.287 |
| 11/23/2022 | 7.301 | 7.404 | 7.1 | 7.211 |
| 11/24/2022 | 7.301 | 7.4 | 6.8 | 6.802 |
| 11/27/2022 | 7.301 | 7.385 | 6.931 | 7.335 |
| 11/28/2022 | 7.301 | 7.414 | 7.096 | 7.262 |
| 11/29/2022 | 7.301 | 7.302 | 6.812 | 6.967 |
| 11/30/2022 | 7.301 | 7.21 | 6.712 | 6.855 |
| 12/01/2022 | 7.301 | 6.838 | 6.224 | 6.264 |
| 12/02/2022 | 7.301 | 6.839 | 6.221 | 6.222 |
| 12/04/2022 | 5.899 | 6.049 | 5.562 | 5.62 |
| 12/05/2022 | 5.646 | 5.672 | 5.346 | 5.38 |
| 12/06/2022 | 5.401 | 5.848 | 5.386 | 5.823 |
| 12/07/2022 | 5.825 | 6.162 | 5.771 | 5.983 |
| 12/08/2022 | 5.825 | 6.389 | 5.798 | 6.316 |
| 12/09/2022 | 5.825 | 6.391 | 5.794 | 6.307 |
| 12/11/2022 | 5.825 | 7.039 | 6.502 | 6.523 |
| 12/12/2022 | 5.825 | 7.104 | 6.501 | 6.975 |
| 12/13/2022 | 5.825 | 6.948 | 6.348 | 6.378 |
| 12/14/2022 | 5.825 | 7.034 | 6.36 | 6.883 |
| 12/15/2022 | 6.864 | 6.87 | 6.251 | 6.601 |
| 12/16/2022 | 6.864 | 6.888 | 6.219 | 6.611 |
| 12/18/2022 | 6.864 | 6.264 | 5.767 | 5.822 |
| 12/19/2022 | 6.864 | 5.901 | 5.258 | 5.346 |
| 12/20/2022 | 5.41 | 5.601 | 5.267 | 5.418 |
| 12/21/2022 | 5.41 | 5.639 | 4.984 | 5.049 |
| 12/22/2022 | 5.41 | 5.136 | 4.784 | 5.008 |
| 12/23/2022 | 5.41 | 5.245 | 4.825 | 5.125 |
| 12/25/2022 | 5.41 | 5.139 | 4.779 | 5.015 |
| 12/26/2022 | 5.41 | 5.189 | 4.993 | 5.071 |
| 12/27/2022 | 5.41 | 5.079 | 4.464 | 4.735 |
| 12/28/2022 | 4.771 | 4.788 | 4.425 | 4.582 |
| 12/29/2022 | 4.771 | 4.613 | 4.379 | 4.432 |
| 12/30/2022 | 4.771 | 4.167 | 4.015 | 4.081 |