NATURALGAS:CFD: Doğal Gaz Vadeli Arşiv
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3,6755
KAPANIŞ 3,6755
En Düşük
DÜŞÜK 2,689
En Yüksek
YÜKSEK 5,496
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 3,641 | 3,8 | 3,542 | 3,664 |
| 02.01.2025 | 3,658 | 3,68 | 3,333 | 3,359 |
| 03.01.2025 | 3,373 | 3,68 | 3,33 | 3,354 |
| 05.01.2025 | 3,373 | 3,724 | 3,503 | 3,701 |
| 06.01.2025 | 3,705 | 3,737 | 3,427 | 3,446 |
| 07.01.2025 | 3,45 | 3,694 | 3,428 | 3,689 |
| 08.01.2025 | 3,667 | 3,829 | 3,553 | 3,709 |
| 09.01.2025 | 3,708 | 4,017 | 3,685 | 3,971 |
| 10.01.2025 | 3,978 | 4,018 | 3,685 | 3,989 |
| 12.01.2025 | 4,276 | 4,29 | 3,846 | 3,925 |
| 13.01.2025 | 3,932 | 4,059 | 3,736 | 3,982 |
| 14.01.2025 | 3,954 | 4,138 | 3,86 | 4,127 |
| 15.01.2025 | 4,105 | 4,325 | 4,021 | 4,319 |
| 16.01.2025 | 4,268 | 4,308 | 3,917 | 3,922 |
| 17.01.2025 | 3,915 | 4,308 | 3,91 | 3,948 |
| 19.01.2025 | 3,784 | 3,864 | 3,757 | 3,83 |
| 20.01.2025 | 3,784 | 3,915 | 3,72 | 3,779 |
| 21.01.2025 | 3,788 | 3,995 | 3,715 | 3,987 |
| 22.01.2025 | 4,002 | 4,046 | 3,863 | 3,946 |
| 23.01.2025 | 3,933 | 4,049 | 3,808 | 4,014 |
| 24.01.2025 | 4,012 | 4,05 | 3,808 | 4,027 |
| 26.01.2025 | 4,012 | 3,375 | 3,176 | 3,247 |
| 27.01.2025 | 3,25 | 3,255 | 3,083 | 3,083 |
| 28.01.2025 | 3,084 | 3,194 | 3,061 | 3,173 |
| 29.01.2025 | 3,178 | 3,24 | 3,035 | 3,056 |
| 30.01.2025 | 3,087 | 3,116 | 2,99 | 3,064 |
| 31.01.2025 | 3,087 | 3,118 | 2,99 | 3,044 |
| 02.02.2025 | 3,252 | 3,407 | 3,25 | 3,343 |
| 03.02.2025 | 3,328 | 3,349 | 3,169 | 3,233 |
| 04.02.2025 | 3,223 | 3,375 | 3,162 | 3,372 |
| 05.02.2025 | 3,355 | 3,435 | 3,303 | 3,387 |
| 06.02.2025 | 3,377 | 3,434 | 3,297 | 3,31 |
| 07.02.2025 | 3,377 | 3,435 | 3,296 | 3,309 |
| 09.02.2025 | 3,423 | 3,488 | 3,353 | 3,447 |
| 10.02.2025 | 3,44 | 3,577 | 3,43 | 3,52 |
| 11.02.2025 | 3,506 | 3,583 | 3,473 | 3,559 |
| 12.02.2025 | 3,59 | 3,779 | 3,584 | 3,633 |
| 13.02.2025 | 3,642 | 3,801 | 3,636 | 3,733 |
| 14.02.2025 | 3,642 | 3,801 | 3,635 | 3,725 |
| 16.02.2025 | 3,616 | 3,649 | 3,556 | 3,601 |
| 17.02.2025 | 3,593 | 4,012 | 3,557 | 3,987 |
| 18.02.2025 | 4 | 4,394 | 3,948 | 4,373 |
| 19.02.2025 | 4,38 | 4,475 | 4,147 | 4,163 |
| 20.02.2025 | 4,38 | 4,443 | 4,148 | 4,274 |
| 21.02.2025 | 4,38 | 4,444 | 4,148 | 4,234 |
| 23.02.2025 | 3,985 | 4,016 | 3,875 | 4,005 |
| 24.02.2025 | 3,992 | 4,139 | 3,935 | 4,103 |
| 25.02.2025 | 4,124 | 4,173 | 3,946 | 3,992 |
| 26.02.2025 | 3,969 | 4,065 | 3,879 | 3,931 |
| 27.02.2025 | 3,942 | 3,951 | 3,828 | 3,833 |
| 28.02.2025 | 3,942 | 3,951 | 3,815 | 3,834 |
| 02.03.2025 | 3,777 | 4,171 | 3,754 | 4,139 |
| 03.03.2025 | 4,167 | 4,551 | 4,057 | 4,357 |
| 04.03.2025 | 4,305 | 4,51 | 4,229 | 4,45 |
| 05.03.2025 | 4,457 | 4,47 | 4,258 | 4,291 |
| 06.03.2025 | 4,278 | 4,426 | 4,133 | 4,372 |
| 07.03.2025 | 4,278 | 4,426 | 4,132 | 4,399 |
| 09.03.2025 | 4,527 | 4,932 | 4,451 | 4,456 |
| 10.03.2025 | 4,458 | 4,587 | 4,337 | 4,344 |
| 11.03.2025 | 4,343 | 4,38 | 4,03 | 4,033 |
| 12.03.2025 | 4,038 | 4,193 | 3,961 | 4,035 |
| 13.03.2025 | 4,036 | 4,139 | 3,964 | 4,089 |
| 14.03.2025 | 4,036 | 4,139 | 3,964 | 4,104 |
| 16.03.2025 | 4,128 | 4,218 | 3,979 | 4,005 |
| 17.03.2025 | 4,011 | 4,127 | 3,971 | 4,061 |
| 18.03.2025 | 4,065 | 4,256 | 4,047 | 4,209 |
| 19.03.2025 | 4,215 | 4,248 | 3,956 | 3,96 |
| 20.03.2025 | 3,963 | 4,045 | 3,864 | 3,98 |
| 21.03.2025 | 3,963 | 4,044 | 3,866 | 3,98 |
| 23.03.2025 | 3,928 | 4,055 | 3,927 | 3,944 |
| 24.03.2025 | 3,952 | 4,02 | 3,828 | 3,9 |
| 25.03.2025 | 3,899 | 3,957 | 3,835 | 3,862 |
| 26.03.2025 | 3,865 | 3,957 | 3,734 | 3,92 |
| 27.03.2025 | 3,915 | 4,222 | 3,988 | 4,185 |
| 28.03.2025 | 3,915 | 4,216 | 3,836 | 4,185 |
| 30.03.2025 | 4,185 | 4,253 | 4,057 | 4,129 |
| 31.03.2025 | 4,119 | 4,148 | 3,936 | 3,948 |
| 01.04.2025 | 3,951 | 4,088 | 3,935 | 4,012 |
| 02.04.2025 | 4,055 | 4,203 | 3,97 | 4,119 |
| 03.04.2025 | 4,138 | 4,153 | 3,811 | 3,837 |
| 06.04.2025 | 3,768 | 3,939 | 3,6 | 3,628 |
| 07.04.2025 | 3,655 | 3,782 | 3,462 | 3,479 |
| 08.04.2025 | 3,465 | 3,828 | 3,34 | 3,736 |
| 09.04.2025 | 3,816 | 3,75 | 3,472 | 3,512 |
| 10.04.2025 | 3,557 | 3,576 | 3,394 | 3,527 |
| 13.04.2025 | 3,487 | 3,608 | 3,313 | 3,338 |
| 14.04.2025 | 3,325 | 3,378 | 3,217 | 3,322 |
| 15.04.2025 | 3,329 | 3,313 | 3,206 | 3,271 |
| 16.04.2025 | 3,245 | 3,334 | 3,191 | 3,245 |
| 17.04.2025 | 3,245 | 3,245 | 3,245 | 3,245 |
| 20.04.2025 | 3,177 | 3,226 | 2,996 | 3,053 |
| 21.04.2025 | 3,016 | 3,094 | 2,956 | 3,035 |
| 22.04.2025 | 3,007 | 3,074 | 2,971 | 3,016 |
| 23.04.2025 | 3,022 | 3,011 | 2,859 | 2,938 |
| 24.04.2025 | 2,93 | 2,983 | 2,868 | 2,937 |
| 27.04.2025 | 3,151 | 3,364 | 3,056 | 3,322 |
| 28.04.2025 | 3,602 | 3,455 | 3,31 | 3,383 |
| 29.04.2025 | 3,386 | 3,399 | 3,262 | 3,357 |
| 30.04.2025 | 3,326 | 3,539 | 3,34 | 3,445 |
| 01.05.2025 | 3,479 | 3,673 | 3,418 | 3,63 |
| 04.05.2025 | 3,676 | 3,746 | 3,531 | 3,569 |
| 05.05.2025 | 3,55 | 3,648 | 3,423 | 3,484 |
| 06.05.2025 | 3,463 | 3,654 | 3,505 | 3,628 |
| 07.05.2025 | 3,621 | 3,724 | 3,529 | 3,628 |
| 08.05.2025 | 3,592 | 3,815 | 3,613 | 3,795 |
| 11.05.2025 | 3,75 | 3,837 | 3,609 | 3,688 |
| 12.05.2025 | 3,646 | 3,728 | 3,57 | 3,623 |
| 13.05.2025 | 3,647 | 3,622 | 3,455 | 3,467 |
| 14.05.2025 | 3,492 | 3,498 | 3,335 | 3,365 |
| 15.05.2025 | 3,362 | 3,449 | 3,305 | 3,334 |
| 18.05.2025 | 3,268 | 3,269 | 3,1 | 3,112 |
| 19.05.2025 | 3,113 | 3,452 | 3,112 | 3,415 |
| 20.05.2025 | 3,427 | 3,512 | 3,34 | 3,359 |
| 21.05.2025 | 3,368 | 3,382 | 3,239 | 3,291 |
| 22.05.2025 | 3,253 | 3,35 | 3,217 | 3,334 |
| 25.05.2025 | 3,672 | 3,672 | 3,672 | 3,672 |
| 26.05.2025 | 3,672 | 3,776 | 3,625 | 3,757 |
| 27.05.2025 | 3,744 | 3,83 | 3,533 | 3,536 |
| 28.05.2025 | 3,632 | 3,576 | 3,438 | 3,532 |
| 29.05.2025 | 3,522 | 3,564 | 3,44 | 3,447 |
| 01.06.2025 | 3,516 | 3,75 | 3,502 | 3,747 |
| 02.06.2025 | 3,694 | 3,763 | 3,63 | 3,724 |
| 03.06.2025 | 3,722 | 3,74 | 3,662 | 3,704 |
| 04.06.2025 | 3,716 | 3,791 | 3,621 | 3,657 |
| 05.06.2025 | 3,677 | 3,817 | 3,649 | 3,784 |
| 08.06.2025 | 3,725 | 3,76 | 3,58 | 3,611 |
| 09.06.2025 | 3,635 | 3,661 | 3,515 | 3,521 |
| 10.06.2025 | 3,533 | 3,624 | 3,456 | 3,519 |
| 11.06.2025 | 3,507 | 3,644 | 3,466 | 3,537 |
| 12.06.2025 | 3,492 | 3,623 | 3,499 | 3,581 |
| 15.06.2025 | 3,725 | 3,76 | 3,635 | 3,742 |
| 16.06.2025 | 3,748 | 3,882 | 3,723 | 3,865 |
| 17.06.2025 | 3,851 | 4,003 | 3,815 | 3,98 |
| 18.06.2025 | 4,084 | 4,083 | 4,083 | 4,083 |
| 19.06.2025 | 4,084 | 4,148 | 3,818 | 3,847 |
| 22.06.2025 | 4,012 | 4,014 | 3,774 | 3,788 |
| 23.06.2025 | 3,81 | 3,787 | 3,649 | 3,682 |
| 24.06.2025 | 3,655 | 3,708 | 3,556 | 3,585 |
| 25.06.2025 | 3,569 | 3,595 | 3,404 | 3,542 |
| 26.06.2025 | 3,547 | 3,769 | 3,542 | 3,754 |
| 29.06.2025 | 3,682 | 3,686 | 3,422 | 3,456 |
| 30.06.2025 | 3,456 | 3,468 | 3,294 | 3,418 |
| 01.07.2025 | 3,415 | 3,517 | 3,367 | 3,498 |
| 02.07.2025 | 3,488 | 3,571 | 3,393 | 3,405 |
| 03.07.2025 | 3,409 | 3,434 | 3,368 | 3,39 |
| 06.07.2025 | 3,335 | 3,473 | 3,276 | 3,412 |
| 07.07.2025 | 3,407 | 3,47 | 3,326 | 3,351 |
| 08.07.2025 | 3,34 | 3,354 | 3,15 | 3,208 |
| 09.07.2025 | 3,214 | 3,398 | 3,192 | 3,364 |
| 10.07.2025 | 3,337 | 3,418 | 3,293 | 3,314 |
| 13.07.2025 | 3,423 | 3,497 | 3,384 | 3,449 |
| 14.07.2025 | 3,466 | 3,54 | 3,403 | 3,505 |
| 15.07.2025 | 3,523 | 3,598 | 3,492 | 3,555 |
| 16.07.2025 | 3,551 | 3,627 | 3,514 | 3,516 |
| 17.07.2025 | 3,528 | 3,628 | 3,494 | 3,565 |
| 20.07.2025 | 3,423 | 3,454 | 3,288 | 3,32 |
| 21.07.2025 | 3,325 | 3,332 | 3,212 | 3,254 |
| 22.07.2025 | 3,252 | 3,266 | 3,062 | 3,067 |
| 23.07.2025 | 3,077 | 3,165 | 3,066 | 3,116 |
| 24.07.2025 | 3,094 | 3,145 | 3,068 | 3,11 |
| 27.07.2025 | 3,137 | 3,19 | 3,06 | 3,104 |
| 28.07.2025 | 3,066 | 3,191 | 3,1 | 3,162 |
| 29.07.2025 | 3,247 | 3,186 | 3,015 | 3,016 |
| 30.07.2025 | 3,045 | 3,114 | 2,978 | 3,099 |
| 31.07.2025 | 3,106 | 3,132 | 3,052 | 3,096 |
| 03.08.2025 | 3,055 | 3,079 | 2,899 | 2,954 |
| 04.08.2025 | 2,932 | 3,04 | 2,929 | 3,011 |
| 05.08.2025 | 3,011 | 3,096 | 2,945 | 3,096 |
| 06.08.2025 | 3,077 | 3,147 | 3,037 | 3,081 |
| 07.08.2025 | 3,067 | 3,106 | 2,96 | 2,99 |
| 10.08.2025 | 2,894 | 3 | 2,894 | 2,985 |
| 11.08.2025 | 2,954 | 2,986 | 2,774 | 2,785 |
| 12.08.2025 | 2,808 | 2,851 | 2,765 | 2,821 |
| 13.08.2025 | 2,828 | 2,852 | 2,774 | 2,848 |
| 14.08.2025 | 2,841 | 2,966 | 2,836 | 2,916 |
| 17.08.2025 | 2,864 | 2,923 | 2,801 | 2,907 |
| 18.08.2025 | 2,89 | 2,906 | 2,726 | 2,757 |
| 19.08.2025 | 2,766 | 2,778 | 2,725 | 2,76 |
| 20.08.2025 | 2,751 | 2,848 | 2,74 | 2,809 |
| 21.08.2025 | 2,809 | 2,819 | 2,689 | 2,698 |
| 24.08.2025 | 2,748 | 2,826 | 2,74 | 2,821 |
| 25.08.2025 | 2,807 | 2,842 | 2,755 | 2,825 |
| 26.08.2025 | 2,79 | 2,914 | 2,777 | 2,878 |
| 27.08.2025 | 3,213 | 2,999 | 2,851 | 2,99 |
| 28.08.2025 | 2,944 | 3,023 | 2,921 | 2,997 |
| 31.08.2025 | 2,986 | 3,065 | 2,928 | 2,983 |
| 01.09.2025 | 2,973 | 3,016 | 2,87 | 2,99 |
| 02.09.2025 | 2,988 | 3,131 | 2,964 | 3,076 |
| 03.09.2025 | 3,064 | 3,13 | 3,021 | 3,078 |
| 04.09.2025 | 3,085 | 3,13 | 3,021 | 3,048 |
| 07.09.2025 | 3,069 | 3,198 | 3,057 | 3,099 |
| 08.09.2025 | 3,09 | 3,164 | 3,045 | 3,101 |
| 09.09.2025 | 3,117 | 3,117 | 3,009 | 3,032 |
| 10.09.2025 | 3,03 | 3,062 | 2,912 | 2,922 |
| 11.09.2025 | 2,934 | 3 | 2,897 | 2,941 |
| 14.09.2025 | 2,969 | 3,048 | 2,916 | 3,044 |
| 15.09.2025 | 3,043 | 3,137 | 2,946 | 3,121 |
| 16.09.2025 | 3,103 | 3,168 | 3,068 | 3,079 |
| 17.09.2025 | 3,1 | 3,107 | 2,926 | 2,943 |
| 18.09.2025 | 2,939 | 2,949 | 2,857 | 2,888 |
| 21.09.2025 | 2,91 | 3,232 | 2,904 | 3,092 |
| 22.09.2025 | 3,097 | 3,151 | 3,057 | 3,144 |
| 23.09.2025 | 3,14 | 3,189 | 3,097 | 3,15 |
| 24.09.2025 | 3,133 | 3,26 | 3,132 | 3,232 |
| 25.09.2025 | 3,195 | 3,248 | 3,122 | 3,206 |
| 28.09.2025 | 3,146 | 3,298 | 3,134 | 3,277 |
| 29.09.2025 | 3,267 | 3,35 | 3,247 | 3,332 |
| 30.09.2025 | 3,303 | 3,492 | 3,32 | 3,447 |
| 01.10.2025 | 3,476 | 3,584 | 3,404 | 3,404 |
| 02.10.2025 | 3,442 | 3,451 | 3,307 | 3,324 |
| 05.10.2025 | 3,328 | 3,485 | 3,325 | 3,403 |
| 06.10.2025 | 3,357 | 3,524 | 3,355 | 3,52 |
| 07.10.2025 | 3,498 | 3,55 | 3,318 | 3,339 |
| 08.10.2025 | 3,333 | 3,393 | 3,236 | 3,244 |
| 09.10.2025 | 3,269 | 3,253 | 3,089 | 3,106 |
| 12.10.2025 | 3,122 | 3,138 | 3,029 | 3,101 |
| 13.10.2025 | 3,118 | 3,107 | 3,005 | 3,031 |
| 14.10.2025 | 3,028 | 3,041 | 2,964 | 3,035 |
| 15.10.2025 | 3,016 | 3,066 | 2,924 | 2,928 |
| 16.10.2025 | 2,938 | 3,024 | 2,893 | 3,008 |
| 19.10.2025 | 3,154 | 3,428 | 3,138 | 3,424 |
| 20.10.2025 | 3,397 | 3,503 | 3,359 | 3,487 |
| 21.10.2025 | 3,474 | 3,573 | 3,388 | 3,442 |
| 22.10.2025 | 3,45 | 3,507 | 3,293 | 3,293 |
| 23.10.2025 | 3,344 | 3,397 | 3,2 | 3,304 |
| 26.10.2025 | 4,069 | 4,072 | 3,913 | 3,953 |
| 27.10.2025 | 3,973 | 3,98 | 3,818 | 3,83 |
| 28.10.2025 | 3,83 | 3,865 | 3,753 | 3,802 |
| 29.10.2025 | 3,796 | 4,069 | 3,787 | 4,057 |
| 30.10.2025 | 4,053 | 4,157 | 4,015 | 4,124 |
| 31.10.2025 | 4,053 | 4,157 | 4,016 | 4,124 |
| 02.11.2025 | 4,18 | 4,298 | 4,088 | 4,271 |
| 03.11.2025 | 4,266 | 4,396 | 4,186 | 4,319 |
| 04.11.2025 | 4,343 | 4,352 | 4,208 | 4,223 |
| 05.11.2025 | 4,232 | 4,42 | 4,195 | 4,396 |
| 06.11.2025 | 4,357 | 4,419 | 4,271 | 4,321 |
| 07.11.2025 | 4,357 | 4,419 | 4,268 | 4,315 |
| 09.11.2025 | 4,46 | 4,509 | 4,265 | 4,375 |
| 10.11.2025 | 4,338 | 4,58 | 4,277 | 4,518 |
| 11.11.2025 | 4,565 | 4,582 | 4,462 | 4,534 |
| 12.11.2025 | 4,533 | 4,688 | 4,457 | 4,595 |
| 13.11.2025 | 4,646 | 4,635 | 4,38 | 4,501 |
| 14.11.2025 | 4,646 | 4,635 | 4,376 | 4,566 |
| 16.11.2025 | 4,498 | 4,541 | 4,324 | 4,335 |
| 17.11.2025 | 4,361 | 4,401 | 4,236 | 4,384 |
| 18.11.2025 | 4,371 | 4,602 | 4,351 | 4,56 |
| 19.11.2025 | 4,55 | 4,611 | 4,46 | 4,48 |
| 20.11.2025 | 4,474 | 4,672 | 4,464 | 4,579 |
| 21.11.2025 | 4,474 | 4,672 | 4,464 | 4,577 |
| 23.11.2025 | 4,622 | 4,736 | 4,586 | 4,664 |
| 24.11.2025 | 4,672 | 4,678 | 4,391 | 4,476 |
| 25.11.2025 | 4,131 | 4,643 | 4,446 | 4,614 |
| 26.11.2025 | 4,635 | 4,634 | 4,634 | 4,634 |
| 27.11.2025 | 4,635 | 4,871 | 4,61 | 4,862 |
| 28.11.2025 | 4,635 | 4,871 | 4,527 | 4,85 |
| 30.11.2025 | 4,83 | 4,951 | 4,76 | 4,922 |
| 01.12.2025 | 4,921 | 4,984 | 4,808 | 4,837 |
| 02.12.2025 | 4,84 | 5,036 | 4,822 | 5,004 |
| 03.12.2025 | 4,995 | 5,09 | 4,875 | 5,069 |
| 04.12.2025 | 5,063 | 5,496 | 5,026 | 5,295 |
| 05.12.2025 | 5,063 | 5,496 | 5,027 | 5,289 |
| 07.12.2025 | 5,09 | 5,206 | 4,863 | 4,869 |
| 08.12.2025 | 4,912 | 4,877 | 4,55 | 4,555 |
| 09.12.2025 | 4,574 | 4,695 | 4,454 | 4,605 |
| 10.12.2025 | 4,595 | 4,632 | 4,197 | 4,226 |
| 11.12.2025 | 4,231 | 4,256 | 4,065 | 4,117 |
| 12.12.2025 | 4,231 | 4,257 | 4,065 | 4,113 |
| 14.12.2025 | 4,188 | 4,218 | 3,996 | 4,021 |
| 15.12.2025 | 4,012 | 4,045 | 3,844 | 3,902 |
| 16.12.2025 | 3,886 | 4,111 | 3,92 | 4,088 |
| 17.12.2025 | 4,024 | 4,218 | 3,877 | 3,89 |
| 18.12.2025 | 3,908 | 4,03 | 3,84 | 4,009 |
| 19.12.2025 | 3,908 | 4,03 | 3,84 | 3,984 |
| 21.12.2025 | 4,062 | 4,14 | 3,8 | 3,983 |
| 22.12.2025 | 3,965 | 4,449 | 3,944 | 4,438 |
| 23.12.2025 | 4,408 | 4,589 | 4,183 | 4,249 |
| 24.12.2025 | 4,242 | 4,242 | 4,242 | 4,242 |
| 25.12.2025 | 4,242 | 4,422 | 4,224 | 4,388 |
| 26.12.2025 | 4,242 | 4,421 | 4,196 | 4,366 |
| 28.12.2025 | 3,94 | 4,029 | 3,789 | 3,944 |
| 29.12.2025 | 3,362 | 4,176 | 3,916 | 3,965 |
| 30.12.2025 | 3,972 | 3,982 | 3,678 | 3,701 |
| 31.12.2025 | 3,686 | 3,686 | 3,686 | 3,686 |