NATURALGAS:CFD
Doğal Gaz Vadeli
—
2.915 $
-0.010 (%-0.34)
Önceki Kapanış: 2.915
Düşük₺2.907
Yüksek₺2.991
Piyasa Verileri
Spot Piyasa
A:2.915
S:2.916
NATURALGAS:CFD: Doğal Gaz Vadeli Arşiv
2018 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3,4515
KAPANIŞ 3,4494
En Düşük
DÜŞÜK 2,752
En Yüksek
YÜKSEK 4,9
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 20.08.2018 | 2,941 | 2,991 | 2,954 | 2,989 |
| 21.08.2018 | 2,98 | 2,992 | 2,954 | 2,957 |
| 22.08.2018 | 2,956 | 2,982 | 2,936 | 2,97 |
| 23.08.2018 | 2,964 | 2,979 | 2,912 | 2,912 |
| 26.08.2018 | 2,913 | 2,912 | 2,865 | 2,868 |
| 27.08.2018 | 2,868 | 2,873 | 2,833 | 2,849 |
| 28.08.2018 | 2,845 | 2,876 | 2,83 | 2,873 |
| 29.08.2018 | 2,863 | 2,89 | 2,845 | 2,883 |
| 30.08.2018 | 2,874 | 2,931 | 2,882 | 2,921 |
| 02.09.2018 | 2,895 | 2,902 | 2,82 | 2,86 |
| 03.09.2018 | 2,916 | 2,873 | 2,812 | 2,814 |
| 04.09.2018 | 2,823 | 2,843 | 2,787 | 2,792 |
| 05.09.2018 | 2,795 | 2,796 | 2,766 | 2,776 |
| 06.09.2018 | 2,772 | 2,784 | 2,76 | 2,776 |
| 09.09.2018 | 2,776 | 2,813 | 2,752 | 2,808 |
| 10.09.2018 | 2,804 | 2,834 | 2,785 | 2,829 |
| 11.09.2018 | 2,829 | 2,869 | 2,819 | 2,822 |
| 12.09.2018 | 2,829 | 2,856 | 2,805 | 2,812 |
| 13.09.2018 | 2,817 | 2,813 | 2,763 | 2,766 |
| 16.09.2018 | 2,766 | 2,829 | 2,772 | 2,817 |
| 17.09.2018 | 2,816 | 2,937 | 2,811 | 2,926 |
| 18.09.2018 | 2,933 | 2,947 | 2,898 | 2,907 |
| 19.09.2018 | 2,907 | 2,99 | 2,887 | 2,958 |
| 20.09.2018 | 2,976 | 2,989 | 2,938 | 2,979 |
| 23.09.2018 | 2,973 | 3,038 | 2,95 | 3,033 |
| 24.09.2018 | 3,029 | 3,062 | 3,014 | 3,049 |
| 25.09.2018 | 3,058 | 3,062 | 2,966 | 2,969 |
| 26.09.2018 | 2,98 | 3,11 | 2,965 | 3,058 |
| 27.09.2018 | 3,056 | 3,062 | 2,978 | 3,002 |
| 30.09.2018 | 3,008 | 3,117 | 3,005 | 3,112 |
| 01.10.2018 | 3,094 | 3,195 | 3,11 | 3,163 |
| 02.10.2018 | 3,166 | 3,26 | 3,156 | 3,237 |
| 03.10.2018 | 3,23 | 3,25 | 3,131 | 3,192 |
| 04.10.2018 | 3,165 | 3,224 | 3,11 | 3,155 |
| 07.10.2018 | 3,143 | 3,295 | 3,175 | 3,28 |
| 08.10.2018 | 3,267 | 3,367 | 3,239 | 3,308 |
| 09.10.2018 | 3,266 | 3,357 | 3,252 | 3,273 |
| 10.10.2018 | 3,284 | 3,288 | 3,155 | 3,236 |
| 11.10.2018 | 3,222 | 3,268 | 3,139 | 3,147 |
| 14.10.2018 | 3,161 | 3,272 | 3,178 | 3,26 |
| 15.10.2018 | 3,242 | 3,311 | 3,211 | 3,253 |
| 16.10.2018 | 3,239 | 3,338 | 3,24 | 3,317 |
| 17.10.2018 | 3,32 | 3,321 | 3,193 | 3,228 |
| 18.10.2018 | 3,198 | 3,257 | 3,155 | 3,229 |
| 21.10.2018 | 3,25 | 3,245 | 3,127 | 3,135 |
| 22.10.2018 | 3,136 | 3,24 | 3,111 | 3,221 |
| 23.10.2018 | 3,212 | 3,249 | 3,159 | 3,186 |
| 24.10.2018 | 3,166 | 3,232 | 3,155 | 3,169 |
| 25.10.2018 | 3,202 | 3,203 | 3,102 | 3,201 |
| 28.10.2018 | 3,185 | 3,202 | 3,133 | 3,183 |
| 29.10.2018 | 3,185 | 3,276 | 3,167 | 3,215 |
| 30.10.2018 | 3,185 | 3,293 | 3,208 | 3,284 |
| 31.10.2018 | 3,261 | 3,317 | 3,216 | 3,24 |
| 01.11.2018 | 3,237 | 3,312 | 3,167 | 3,296 |
| 04.11.2018 | 3,284 | 3,575 | 3,438 | 3,558 |
| 05.11.2018 | 3,567 | 3,58 | 3,514 | 3,539 |
| 06.11.2018 | 3,555 | 3,559 | 3,487 | 3,527 |
| 07.11.2018 | 3,555 | 3,567 | 3,494 | 3,559 |
| 08.11.2018 | 3,543 | 3,824 | 3,553 | 3,719 |
| 11.11.2018 | 3,719 | 3,906 | 3,736 | 3,881 |
| 12.11.2018 | 3,788 | 4,109 | 3,902 | 4,066 |
| 13.11.2018 | 4,101 | 4,9 | 4,051 | 4,834 |
| 14.11.2018 | 4,837 | 4,784 | 3,92 | 3,921 |
| 15.11.2018 | 4,038 | 4,38 | 3,914 | 4,358 |
| 18.11.2018 | 4,272 | 4,786 | 4,428 | 4,582 |
| 19.11.2018 | 4,7 | 4,671 | 4,279 | 4,54 |
| 20.11.2018 | 4,523 | 4,851 | 4,421 | 4,463 |
| 21.11.2018 | 4,451 | 4,53 | 4,119 | 4,232 |
| 22.11.2018 | 4,451 | 4,562 | 4,224 | 4,309 |
| 25.11.2018 | 4,355 | 4,323 | 4,041 | 4,271 |
| 26.11.2018 | 4,299 | 4,343 | 4,145 | 4,223 |
| 27.11.2018 | 4,292 | 4,721 | 4,212 | 4,665 |
| 28.11.2018 | 4,699 | 4,67 | 4,459 | 4,581 |
| 29.11.2018 | 4,646 | 4,769 | 4,473 | 4,614 |
| 02.12.2018 | 4,612 | 4,533 | 4,245 | 4,341 |
| 03.12.2018 | 4,339 | 4,572 | 4,358 | 4,486 |
| 04.12.2018 | 4,457 | 4,627 | 4,404 | 4,445 |
| 05.12.2018 | 4,469 | 4,485 | 4,275 | 4,37 |
| 06.12.2018 | 4,327 | 4,569 | 4,232 | 4,512 |
| 09.12.2018 | 4,488 | 4,665 | 4,391 | 4,505 |
| 10.12.2018 | 4,545 | 4,588 | 4,353 | 4,363 |
| 11.12.2018 | 4,407 | 4,405 | 4,085 | 4,106 |
| 12.12.2018 | 4,136 | 4,306 | 4,051 | 4,13 |
| 13.12.2018 | 4,124 | 4,094 | 3,795 | 3,796 |
| 25.12.2018 | 3,416 | 3,545 | 3,255 | 3,412 |
| 26.12.2018 | 3,416 | 3,553 | 3,365 | 3,485 |
| 27.12.2018 | 3,51 | 3,526 | 3,279 | 3,31 |
| 28.12.2018 | 3,51 | 3,526 | 3,279 | 3,304 |
| 30.12.2018 | 3,112 | 3,138 | 2,931 | 2,982 |
| 31.12.2018 | 3,112 | 3,138 | 2,931 | 2,962 |