ORANGE:CFD
Portakal Suyu Vadeli
17:54:39
158.85 $
+10.00 (%+6.72)
Previous Close: 148.85
Day Low₺145.98
Day High₺166.67
Market Data
Spot Rate
B:157.93
A:159.43
Week over week (WoW)
-2.73%
Month over month (MoM)
-0.25%
Year to date (YTD)
-24.36%
Year over year (YoY)
-33.41%
ORANGE:CFD: Portakal Suyu Vadeli Historical Data
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 149.6166
CLOSE 149.5742
Low
LOW 124.35
High
HIGH 172.4
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2018 | 136.25 | 137.4 | 135.07 | 136.93 |
| 01/02/2018 | 136.93 | 140.83 | 136.35 | 138.9 |
| 01/03/2018 | 138.9 | 139.55 | 137.65 | 139.2 |
| 01/04/2018 | 139.2 | 139.05 | 136.75 | 136.78 |
| 01/05/2018 | 136.78 | 139.05 | 136.75 | 136.78 |
| 01/07/2018 | 136.78 | 139.95 | 136.93 | 139.33 |
| 01/08/2018 | 139.33 | 139.98 | 135.7 | 135.85 |
| 01/09/2018 | 135.85 | 137.18 | 135.6 | 136.23 |
| 01/10/2018 | 136.23 | 138.3 | 135.45 | 135.58 |
| 01/11/2018 | 135.58 | 137.4 | 135.3 | 136.9 |
| 01/12/2018 | 136.9 | 137.4 | 135.3 | 136.9 |
| 01/15/2018 | 136.9 | 141.38 | 134.7 | 139.65 |
| 01/16/2018 | 139.65 | 140.85 | 138.5 | 139.83 |
| 01/17/2018 | 139.83 | 145.6 | 140.65 | 144.78 |
| 01/18/2018 | 144.78 | 146.83 | 141.6 | 146.6 |
| 01/19/2018 | 146.6 | 146.83 | 141.6 | 146.6 |
| 01/21/2018 | 146.6 | 148.83 | 146.7 | 148.65 |
| 01/22/2018 | 148.65 | 148.75 | 147.55 | 148.13 |
| 01/23/2018 | 148.13 | 149.75 | 143.7 | 148.2 |
| 01/24/2018 | 148.2 | 149.7 | 145.5 | 149.23 |
| 01/25/2018 | 149.23 | 150.13 | 147.6 | 149.25 |
| 01/26/2018 | 149.25 | 150.13 | 147.6 | 149.25 |
| 01/28/2018 | 149.25 | 152.83 | 148.85 | 151.95 |
| 01/29/2018 | 151.95 | 152.72 | 145.83 | 145.83 |
| 01/30/2018 | 145.83 | 148.88 | 144.68 | 146.75 |
| 01/31/2018 | 146.75 | 150.62 | 146.15 | 149.4 |
| 02/01/2018 | 149.4 | 149.88 | 144.65 | 145.25 |
| 02/02/2018 | 145.25 | 149.88 | 144.65 | 145.25 |
| 02/04/2018 | 145.25 | 145.58 | 142 | 143.38 |
| 02/05/2018 | 143.38 | 147.55 | 142 | 146.3 |
| 02/06/2018 | 146.3 | 146.9 | 144.85 | 145.38 |
| 02/07/2018 | 145.38 | 148.53 | 145.25 | 147.98 |
| 02/08/2018 | 147.98 | 148.85 | 147.25 | 147.8 |
| 02/09/2018 | 147.8 | 148.85 | 147.25 | 147.8 |
| 02/11/2018 | 147.8 | 149.5 | 147.88 | 148.43 |
| 02/12/2018 | 148.43 | 149.35 | 147.53 | 148.15 |
| 02/13/2018 | 148.15 | 149.35 | 146.85 | 148.4 |
| 02/14/2018 | 148.4 | 149.35 | 146.45 | 148.68 |
| 02/15/2018 | 148.68 | 151.35 | 146.45 | 151.18 |
| 02/16/2018 | 151.18 | 151.35 | 146.45 | 151.18 |
| 02/20/2018 | 151.18 | 151.5 | 140.85 | 143.32 |
| 02/21/2018 | 143.32 | 151.5 | 140.85 | 147.6 |
| 02/22/2018 | 147.6 | 151.5 | 140.85 | 148.38 |
| 02/25/2018 | 148.38 | 145.9 | 143.9 | 143.98 |
| 02/26/2018 | 143.98 | 145.9 | 143.1 | 144.03 |
| 02/27/2018 | 144.03 | 145.9 | 143.1 | 145.5 |
| 02/28/2018 | 145.5 | 145.9 | 140.7 | 140.88 |
| 03/01/2018 | 140.88 | 145.9 | 138 | 139.43 |
| 03/04/2018 | 139.43 | 141.8 | 137.9 | 141.6 |
| 03/05/2018 | 141.6 | 143.2 | 137.9 | 142.28 |
| 03/06/2018 | 142.28 | 143.2 | 137.9 | 141.58 |
| 03/07/2018 | 141.58 | 143.2 | 137.9 | 139.38 |
| 03/08/2018 | 139.38 | 143.2 | 137.9 | 139.48 |
| 03/11/2018 | 139.48 | 140.95 | 138.75 | 138.85 |
| 03/12/2018 | 138.8 | 140.95 | 137.9 | 138.2 |
| 03/13/2018 | 138 | 140.95 | 137.9 | 139.08 |
| 03/14/2018 | 139.4 | 140.95 | 137.9 | 138.8 |
| 03/15/2018 | 138.8 | 140.95 | 137.5 | 138.18 |
| 03/18/2018 | 138.3 | 141.65 | 137.63 | 138.38 |
| 03/19/2018 | 138 | 141.65 | 137.15 | 137.68 |
| 03/20/2018 | 137.4 | 141.65 | 137.05 | 137.23 |
| 03/21/2018 | 137.15 | 141.65 | 135.88 | 136 |
| 03/22/2018 | 136 | 141.65 | 135.2 | 135.65 |
| 03/25/2018 | 135.25 | 138.9 | 135.55 | 138.3 |
| 03/26/2018 | 137.9 | 138.9 | 135.55 | 137.33 |
| 03/27/2018 | 137.7 | 141.38 | 135.55 | 140.93 |
| 03/28/2018 | 141.1 | 141.38 | 135.55 | 141.13 |
| 04/01/2018 | 141.1 | 141.9 | 137.5 | 139.15 |
| 04/02/2018 | 139.2 | 141.9 | 137.45 | 138.4 |
| 04/03/2018 | 138.35 | 141.9 | 137.45 | 139.08 |
| 04/04/2018 | 138.85 | 141.9 | 136.85 | 137.08 |
| 04/05/2018 | 137.75 | 141.9 | 136.13 | 138.08 |
| 04/08/2018 | 137.45 | 138.85 | 136.35 | 138.78 |
| 04/09/2018 | 138.5 | 139.55 | 136.35 | 138.35 |
| 04/10/2018 | 138.25 | 139.55 | 136.35 | 139.3 |
| 04/11/2018 | 139.25 | 140.73 | 136.35 | 139.75 |
| 04/12/2018 | 139.95 | 141.7 | 136.35 | 140.78 |
| 04/15/2018 | 141.05 | 143.75 | 140.9 | 143.35 |
| 04/16/2018 | 143.5 | 145.7 | 140.9 | 144.63 |
| 04/17/2018 | 145.65 | 145.7 | 140.9 | 143.95 |
| 04/18/2018 | 144.7 | 145.7 | 140.9 | 142.5 |
| 04/19/2018 | 143.15 | 145.7 | 140.9 | 142.85 |
| 04/22/2018 | 143.05 | 146.33 | 142.63 | 146.15 |
| 04/23/2018 | 145.95 | 148.05 | 142.63 | 148.05 |
| 04/24/2018 | 148 | 148.95 | 142.63 | 148.88 |
| 04/25/2018 | 148.85 | 154.2 | 142.63 | 153.6 |
| 04/26/2018 | 153.85 | 154.2 | 142.63 | 153.8 |
| 04/29/2018 | 153.85 | 155.73 | 153.53 | 155.1 |
| 04/30/2018 | 155.7 | 158.83 | 153.53 | 157.83 |
| 05/01/2018 | 158 | 160.6 | 153.53 | 160.53 |
| 05/02/2018 | 160.25 | 161.78 | 153.53 | 158.93 |
| 05/03/2018 | 159.1 | 164.1 | 153.53 | 162.43 |
| 05/06/2018 | 161.9 | 165 | 162.32 | 164.38 |
| 05/07/2018 | 164.6 | 165 | 158.85 | 160.2 |
| 05/08/2018 | 161.4 | 167.05 | 158.85 | 166.73 |
| 05/09/2018 | 166.65 | 169.88 | 158.85 | 167.55 |
| 05/10/2018 | 167.95 | 169.88 | 158.85 | 169.43 |
| 05/13/2018 | 169.35 | 171.5 | 168.35 | 171.08 |
| 05/14/2018 | 171.35 | 171.65 | 168.23 | 169.55 |
| 05/15/2018 | 169.9 | 171.75 | 168.23 | 170.5 |
| 05/16/2018 | 170.05 | 171.75 | 168.23 | 169.25 |
| 05/17/2018 | 169.95 | 171.75 | 165.98 | 166.6 |
| 05/20/2018 | 166.2 | 167.9 | 165.45 | 167.83 |
| 05/21/2018 | 167.45 | 169.58 | 165.45 | 169.03 |
| 05/22/2018 | 168.55 | 169.58 | 165.45 | 168.65 |
| 05/23/2018 | 169 | 169.58 | 165.45 | 168.33 |
| 05/24/2018 | 168.4 | 169.58 | 165.45 | 169.18 |
| 05/28/2018 | 169.3 | 172.4 | 168.15 | 168.8 |
| 05/29/2018 | 169.9 | 172.4 | 161.82 | 162.73 |
| 05/30/2018 | 162.7 | 172.4 | 161.05 | 162.45 |
| 05/31/2018 | 161.8 | 172.4 | 161.05 | 164.28 |
| 06/03/2018 | 165.3 | 166.98 | 162.5 | 165.83 |
| 06/05/2018 | 165 | 166.98 | 162.5 | 165.93 |
| 06/06/2018 | 165.9 | 166.98 | 162.5 | 164.68 |
| 06/07/2018 | 164.85 | 166.98 | 159.15 | 159.4 |
| 06/10/2018 | 159.2 | 159.3 | 156.4 | 156.93 |
| 06/11/2018 | 157 | 159.3 | 154.1 | 154.3 |
| 06/12/2018 | 154.3 | 159.3 | 153.2 | 155.3 |
| 06/13/2018 | 153.25 | 159.3 | 153.2 | 157.78 |
| 06/14/2018 | 155.5 | 160.3 | 153.2 | 160 |
| 06/17/2018 | 159.9 | 161.08 | 157.1 | 157.78 |
| 06/18/2018 | 158 | 161.08 | 156.1 | 157.55 |
| 06/19/2018 | 156.9 | 161.08 | 155.85 | 156.8 |
| 06/20/2018 | 156.95 | 161.08 | 155 | 155.3 |
| 06/21/2018 | 155.4 | 161.25 | 154.82 | 161.23 |
| 06/24/2018 | 163.6 | 165.45 | 160.2 | 160.5 |
| 06/25/2018 | 160.7 | 165.45 | 158.55 | 159.43 |
| 06/26/2018 | 159.3 | 165.45 | 158.55 | 160.2 |
| 06/27/2018 | 160.35 | 165.45 | 158.55 | 160.05 |
| 06/28/2018 | 160.45 | 165.45 | 158.55 | 161.78 |
| 07/01/2018 | 160.35 | 167.85 | 160.65 | 167.68 |
| 07/02/2018 | 166.9 | 169.1 | 160.65 | 167.97 |
| 07/04/2018 | 167.7 | 169.3 | 160.65 | 168.95 |
| 07/05/2018 | 169.1 | 169.55 | 160.65 | 168.53 |
| 07/08/2018 | 168.75 | 169.4 | 167.18 | 169.18 |
| 07/09/2018 | 169.15 | 169.45 | 164.55 | 165.7 |
| 07/10/2018 | 166.85 | 169.45 | 164.55 | 166.6 |
| 07/11/2018 | 166.95 | 169.45 | 164.55 | 167.5 |
| 07/12/2018 | 167.6 | 169.45 | 164.55 | 168.83 |
| 07/15/2018 | 168.8 | 170.88 | 168.35 | 170.68 |
| 07/16/2018 | 170.65 | 171.7 | 168.35 | 170.93 |
| 07/17/2018 | 171.3 | 171.95 | 168.35 | 169.8 |
| 07/18/2018 | 169.6 | 171.95 | 168.3 | 170.73 |
| 07/19/2018 | 169.95 | 171.95 | 168.3 | 170.95 |
| 07/22/2018 | 170.95 | 170.6 | 167.1 | 167.25 |
| 07/23/2018 | 167.85 | 170.6 | 162.8 | 164.5 |
| 07/24/2018 | 163.15 | 170.6 | 162.8 | 165.08 |
| 07/25/2018 | 164.75 | 170.6 | 162.8 | 164.1 |
| 07/26/2018 | 163.9 | 170.6 | 162.8 | 163.83 |
| 07/29/2018 | 163.8 | 169.3 | 163.85 | 168.75 |
| 07/30/2018 | 169.1 | 169.75 | 163.85 | 167.48 |
| 07/31/2018 | 167.4 | 170 | 163.85 | 169.38 |
| 08/01/2018 | 169.15 | 170 | 163.85 | 167.78 |
| 08/02/2018 | 167.75 | 170 | 163.85 | 169.25 |
| 08/05/2018 | 168.9 | 169.43 | 165.9 | 165.9 |
| 08/06/2018 | 166.4 | 169.43 | 163.55 | 163.9 |
| 08/07/2018 | 164.5 | 169.43 | 163.2 | 165.23 |
| 08/08/2018 | 164.2 | 169.43 | 163.2 | 165.48 |
| 08/09/2018 | 164.35 | 169.43 | 161.6 | 162.3 |
| 08/12/2018 | 161.8 | 161.63 | 157.98 | 158.33 |
| 08/13/2018 | 158.5 | 161.63 | 155.4 | 155.75 |
| 08/14/2018 | 155.75 | 161.63 | 154.95 | 155.63 |
| 08/15/2018 | 155.2 | 161.63 | 153.45 | 154.1 |
| 08/16/2018 | 154.35 | 161.63 | 153.1 | 155.13 |
| 08/19/2018 | 155.35 | 157.53 | 154.68 | 156.15 |
| 08/20/2018 | 155.3 | 157.53 | 154.65 | 154.83 |
| 08/21/2018 | 154.85 | 157.53 | 154.65 | 156.28 |
| 08/22/2018 | 155.85 | 157.53 | 154.65 | 156.58 |
| 08/23/2018 | 156 | 157.9 | 154.33 | 156.2 |
| 08/26/2018 | 156.45 | 158.18 | 156.03 | 157.15 |
| 08/27/2018 | 156.75 | 158.18 | 153.18 | 153.43 |
| 08/28/2018 | 153.4 | 158.18 | 152.25 | 153.28 |
| 08/29/2018 | 153.05 | 158.18 | 152.25 | 155.08 |
| 08/30/2018 | 154.9 | 158.18 | 152.25 | 154.25 |
| 09/03/2018 | 154.45 | 156.95 | 154.73 | 154.93 |
| 09/04/2018 | 155.25 | 156.95 | 152.85 | 153.1 |
| 09/05/2018 | 152.9 | 156.95 | 152.45 | 152.73 |
| 09/06/2018 | 152.7 | 157.4 | 152.45 | 157.3 |
| 09/09/2018 | 156.8 | 159.88 | 156.28 | 158.28 |
| 09/10/2018 | 158.6 | 159.88 | 156.28 | 156.75 |
| 09/11/2018 | 157.2 | 159.88 | 153.75 | 154.03 |
| 09/12/2018 | 153.85 | 159.88 | 153.28 | 153.6 |
| 09/13/2018 | 153.6 | 159.88 | 152.88 | 153.55 |
| 09/16/2018 | 153.5 | 154.43 | 152 | 152.13 |
| 09/17/2018 | 152.5 | 154.43 | 146.6 | 146.85 |
| 09/18/2018 | 146.8 | 154.43 | 145 | 148.53 |
| 09/19/2018 | 146.6 | 154.43 | 145 | 147.65 |
| 09/20/2018 | 147.4 | 154.43 | 145 | 147.9 |
| 09/23/2018 | 147.25 | 147.75 | 146.2 | 147.23 |
| 09/24/2018 | 146.45 | 149.95 | 146.2 | 149.65 |
| 09/25/2018 | 149.8 | 150.25 | 146.2 | 147.68 |
| 09/26/2018 | 147.8 | 150.25 | 146.2 | 146.9 |
| 09/27/2018 | 146.85 | 150.25 | 146.2 | 147 |
| 09/30/2018 | 147.6 | 147.3 | 145.8 | 145.93 |
| 10/01/2018 | 146.1 | 149.03 | 145.55 | 146.35 |
| 10/02/2018 | 146.75 | 149.03 | 145.55 | 145.98 |
| 10/03/2018 | 146.5 | 149.03 | 144.15 | 144.33 |
| 10/04/2018 | 144.6 | 149.03 | 143.1 | 143.2 |
| 10/07/2018 | 143.2 | 146.5 | 143.25 | 144.88 |
| 10/08/2018 | 145.1 | 146.5 | 141.95 | 142.8 |
| 10/09/2018 | 142.4 | 146.5 | 141.95 | 143.48 |
| 10/10/2018 | 143.7 | 146.5 | 141.95 | 142.53 |
| 10/11/2018 | 142.7 | 146.5 | 141.95 | 143.63 |
| 10/14/2018 | 144.15 | 145.68 | 143.98 | 143.98 |
| 10/15/2018 | 144.85 | 145.68 | 143.98 | 145.1 |
| 10/16/2018 | 145.1 | 145.9 | 142.53 | 142.6 |
| 10/17/2018 | 142.75 | 145.9 | 142.53 | 142.7 |
| 10/18/2018 | 142.8 | 145.9 | 138.95 | 139.18 |
| 10/21/2018 | 139.5 | 139.6 | 137.4 | 137.88 |
| 10/22/2018 | 137.9 | 139.6 | 135.7 | 137.3 |
| 10/23/2018 | 137.75 | 140.65 | 135.7 | 139.58 |
| 10/24/2018 | 139.95 | 141.75 | 135.7 | 137.53 |
| 10/25/2018 | 138.15 | 141.75 | 134.95 | 135.7 |
| 10/28/2018 | 138.05 | 139.2 | 137.1 | 138.95 |
| 10/29/2018 | 138.75 | 139.33 | 137.1 | 138.05 |
| 10/30/2018 | 138.2 | 139.33 | 137.1 | 137.73 |
| 10/31/2018 | 137.6 | 139.33 | 137.1 | 138.45 |
| 11/01/2018 | 138.3 | 139.55 | 137.1 | 138.18 |
| 11/04/2018 | 138.15 | 138.88 | 137.4 | 137.55 |
| 11/05/2018 | 137.9 | 139.3 | 136.12 | 136.23 |
| 11/06/2018 | 136.6 | 139.3 | 135.45 | 136.88 |
| 11/07/2018 | 137.4 | 139.3 | 135.45 | 136.33 |
| 11/08/2018 | 136.55 | 139.3 | 135.2 | 136.28 |
| 11/11/2018 | 136.85 | 136.95 | 135.07 | 135.38 |
| 11/12/2018 | 135.45 | 136.95 | 134 | 134.33 |
| 11/13/2018 | 134.15 | 136.95 | 133.07 | 133.28 |
| 11/14/2018 | 133.55 | 136.95 | 132.38 | 133.15 |
| 11/15/2018 | 133.1 | 137.7 | 131.8 | 137.3 |
| 11/18/2018 | 137.3 | 141.3 | 137.1 | 139.83 |
| 11/19/2018 | 140.35 | 141.3 | 137.1 | 139.05 |
| 11/20/2018 | 139.2 | 141.3 | 137.1 | 141.03 |
| 11/22/2018 | 139.2 | 143.35 | 137.1 | 141.65 |
| 11/25/2018 | 141.6 | 142.38 | 139.6 | 140.75 |
| 11/26/2018 | 140.05 | 142.7 | 138 | 139.38 |
| 11/27/2018 | 139.3 | 142.7 | 138 | 139.95 |
| 11/28/2018 | 139.7 | 144.83 | 138 | 143.33 |
| 11/29/2018 | 144.55 | 144.83 | 138 | 143.93 |
| 12/02/2018 | 143.93 | 144.28 | 143.15 | 143.63 |
| 12/03/2018 | 143.3 | 144.75 | 142.43 | 143.95 |
| 12/04/2018 | 144.2 | 144.75 | 142.43 | 142.55 |
| 12/05/2018 | 143.9 | 144.75 | 138.4 | 141.4 |
| 12/06/2018 | 141.5 | 144.75 | 138.4 | 142.8 |
| 12/09/2018 | 142.8 | 142.6 | 133.9 | 137.2 |
| 12/10/2018 | 139.4 | 142.6 | 133.9 | 137.55 |
| 12/11/2018 | 137.8 | 142.6 | 133.9 | 138.8 |
| 12/12/2018 | 138.5 | 142.6 | 133.9 | 138.65 |
| 12/13/2018 | 138.65 | 142.6 | 133.9 | 139.4 |
| 12/23/2018 | 128.53 | 129.85 | 127.9 | 127.95 |
| 12/25/2018 | 128.53 | 129.85 | 126.35 | 127.35 |
| 12/26/2018 | 128.53 | 129.85 | 124.5 | 124.63 |
| 12/27/2018 | 128.53 | 129.85 | 124.35 | 126.2 |
| 12/30/2018 | 126.6 | 126.8 | 125.1 | 126.35 |