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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 106.5504
CLOSE 105.8789
Low
LOW 90.58
High
HIGH 130.98
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 126.6 | 126.8 | 122.1 | 122.2 |
| 01/02/2019 | 126.6 | 126.8 | 121.85 | 122.65 |
| 01/03/2019 | 126.6 | 126.8 | 121.85 | 123.38 |
| 01/06/2019 | 123.6 | 124.7 | 123 | 123.73 |
| 01/07/2019 | 123.6 | 125.13 | 122.9 | 123.45 |
| 01/08/2019 | 123.6 | 125.9 | 122.9 | 124.83 |
| 01/09/2019 | 123.6 | 125.9 | 122.1 | 122.28 |
| 01/10/2019 | 123.6 | 125.9 | 120.75 | 120.83 |
| 01/13/2019 | 121.05 | 123.28 | 118.65 | 121.43 |
| 01/14/2019 | 121.05 | 123.28 | 118.65 | 121.13 |
| 01/15/2019 | 121.05 | 123.28 | 118.65 | 120.13 |
| 01/16/2019 | 121.05 | 123.28 | 118.65 | 119.15 |
| 01/17/2019 | 121.05 | 123.28 | 118.65 | 119.98 |
| 01/21/2019 | 120 | 121.1 | 118.4 | 119.05 |
| 01/22/2019 | 120 | 121.1 | 117.7 | 117.88 |
| 01/23/2019 | 120 | 121.1 | 117.05 | 118.25 |
| 01/24/2019 | 120 | 121.1 | 117.05 | 119.58 |
| 01/27/2019 | 119.45 | 119.7 | 117.9 | 117.98 |
| 01/28/2019 | 119.45 | 119.7 | 115.88 | 116.4 |
| 01/29/2019 | 119.45 | 119.7 | 115.88 | 116.55 |
| 01/30/2019 | 119.45 | 120.73 | 115.88 | 119.83 |
| 01/31/2019 | 119.45 | 122.68 | 115.88 | 121.8 |
| 02/03/2019 | 121.88 | 122 | 118.85 | 119.4 |
| 02/04/2019 | 121.88 | 122 | 118.85 | 120.08 |
| 02/05/2019 | 121.88 | 122 | 118.85 | 120.28 |
| 02/06/2019 | 121.88 | 122 | 118.85 | 119.8 |
| 02/07/2019 | 121.88 | 122 | 118.85 | 120.9 |
| 02/10/2019 | 120.97 | 121.4 | 118.28 | 118.3 |
| 02/11/2019 | 120.97 | 121.4 | 118.28 | 119 |
| 02/12/2019 | 120.97 | 121.4 | 118.28 | 119.1 |
| 02/13/2019 | 120.97 | 121.4 | 117.1 | 117.8 |
| 02/14/2019 | 120.97 | 121.4 | 114.95 | 115.73 |
| 02/18/2019 | 115.72 | 118.95 | 115.4 | 118.65 |
| 02/19/2019 | 115.72 | 120.7 | 115.4 | 119.58 |
| 02/20/2019 | 115.72 | 120.7 | 115.4 | 119.73 |
| 02/21/2019 | 121.85 | 121.93 | 115.4 | 120.25 |
| 02/24/2019 | 121.63 | 121.9 | 119.18 | 119.38 |
| 02/25/2019 | 121.63 | 121.9 | 117.98 | 118.83 |
| 02/26/2019 | 121.63 | 121.9 | 116.13 | 116.73 |
| 02/27/2019 | 121.63 | 121.9 | 116.13 | 116.9 |
| 02/28/2019 | 121.63 | 121.9 | 115.1 | 115.65 |
| 03/03/2019 | 115.75 | 117.25 | 115.38 | 116.8 |
| 03/04/2019 | 115.75 | 117.35 | 115.38 | 116 |
| 03/05/2019 | 115.75 | 117.35 | 115.38 | 116.15 |
| 03/06/2019 | 115.75 | 117.53 | 115.38 | 116.6 |
| 03/07/2019 | 115.75 | 117.53 | 115.38 | 115.85 |
| 03/10/2019 | 115.53 | 121.15 | 115.48 | 118.28 |
| 03/11/2019 | 115.53 | 124.38 | 115.48 | 123.88 |
| 03/12/2019 | 115.53 | 127.88 | 115.48 | 123.23 |
| 03/13/2019 | 115.53 | 127.88 | 115.48 | 124.93 |
| 03/14/2019 | 115.53 | 127.88 | 115.48 | 125.95 |
| 03/17/2019 | 126.33 | 128.98 | 126.3 | 128.5 |
| 03/18/2019 | 126.33 | 129.35 | 126.3 | 129.35 |
| 03/19/2019 | 126.33 | 130.13 | 126.3 | 129.85 |
| 03/20/2019 | 126.33 | 130.98 | 126.3 | 127.1 |
| 03/21/2019 | 126.33 | 130.98 | 125.58 | 129.18 |
| 03/24/2019 | 127.75 | 130.48 | 127.4 | 128.8 |
| 03/25/2019 | 127.75 | 130.48 | 127.4 | 129.05 |
| 03/26/2019 | 127.75 | 130.48 | 120.58 | 123.53 |
| 03/27/2019 | 127.75 | 130.48 | 120.58 | 122.6 |
| 03/28/2019 | 127.75 | 130.48 | 119.53 | 120.73 |
| 03/31/2019 | 121.03 | 124.9 | 120.8 | 123.5 |
| 04/01/2019 | 121.03 | 124.9 | 120.8 | 121.83 |
| 04/02/2019 | 121.03 | 124.9 | 119.85 | 120.1 |
| 04/03/2019 | 121.03 | 124.9 | 117.68 | 117.75 |
| 04/04/2019 | 121.03 | 124.9 | 116.35 | 116.7 |
| 04/07/2019 | 116.03 | 116.08 | 110.6 | 111.5 |
| 04/08/2019 | 116.03 | 116.08 | 107.68 | 109.1 |
| 04/09/2019 | 116.03 | 116.08 | 107.68 | 108.35 |
| 04/10/2019 | 116.03 | 116.08 | 106.55 | 106.78 |
| 04/11/2019 | 116.03 | 116.08 | 105.48 | 106.45 |
| 04/14/2019 | 106.75 | 111.48 | 106.53 | 110.08 |
| 04/15/2019 | 106.75 | 111.48 | 106.53 | 108.03 |
| 04/16/2019 | 106.75 | 111.48 | 106.53 | 109.3 |
| 04/17/2019 | 106.75 | 111.48 | 106.53 | 106.98 |
| 04/21/2019 | 106.93 | 107.33 | 105.93 | 105.95 |
| 04/22/2019 | 106.93 | 107.33 | 100.23 | 101 |
| 04/23/2019 | 106.93 | 107.33 | 99.95 | 100.85 |
| 04/24/2019 | 106.93 | 107.33 | 99.95 | 100.85 |
| 04/25/2019 | 103.55 | 107.33 | 99.15 | 99.15 |
| 04/28/2019 | 103.63 | 103.7 | 101.75 | 102.23 |
| 04/29/2019 | 103.63 | 103.7 | 95.33 | 97.33 |
| 04/30/2019 | 103.63 | 103.7 | 92.8 | 95.25 |
| 05/01/2019 | 103.63 | 103.7 | 92.8 | 93.78 |
| 05/02/2019 | 103.63 | 103.7 | 92.8 | 93.43 |
| 05/05/2019 | 92.48 | 92.88 | 90.58 | 91.88 |
| 05/06/2019 | 92.48 | 92.88 | 90.58 | 90.93 |
| 05/07/2019 | 92.48 | 95.1 | 90.58 | 94.1 |
| 05/08/2019 | 92.48 | 95.1 | 90.58 | 93.58 |
| 05/09/2019 | 92.48 | 96.53 | 90.58 | 96.03 |
| 05/12/2019 | 95.93 | 96.8 | 95.4 | 96.23 |
| 05/13/2019 | 95.93 | 102.5 | 95.4 | 101.73 |
| 05/14/2019 | 95.93 | 107.8 | 95.4 | 106.75 |
| 05/15/2019 | 95.93 | 107.8 | 95.4 | 102.9 |
| 05/16/2019 | 95.93 | 107.8 | 95.4 | 96.78 |
| 05/19/2019 | 97.68 | 101.3 | 97.38 | 99.83 |
| 05/20/2019 | 97.68 | 101.3 | 95.22 | 98.45 |
| 05/21/2019 | 97.68 | 101.3 | 95.22 | 98.95 |
| 05/22/2019 | 97.68 | 101.93 | 95.22 | 99.05 |
| 05/23/2019 | 97.68 | 101.93 | 95.22 | 101.08 |
| 05/27/2019 | 101.33 | 105.05 | 101.25 | 104.1 |
| 05/28/2019 | 101.33 | 106.08 | 101.25 | 103.25 |
| 05/29/2019 | 101.33 | 106.08 | 101.25 | 105 |
| 05/30/2019 | 101.33 | 108.7 | 101.25 | 108.5 |
| 06/02/2019 | 107.05 | 111.48 | 107.05 | 111.4 |
| 06/03/2019 | 107.05 | 112.65 | 107.05 | 108.38 |
| 06/04/2019 | 107.05 | 112.65 | 103.45 | 103.48 |
| 06/05/2019 | 107.05 | 112.65 | 102.67 | 107.23 |
| 06/06/2019 | 107.05 | 112.65 | 102.67 | 105.63 |
| 06/09/2019 | 106.78 | 107.25 | 100.28 | 100.35 |
| 06/10/2019 | 106.78 | 107.25 | 100.28 | 103.45 |
| 06/11/2019 | 106.78 | 107.25 | 100.28 | 101.38 |
| 06/12/2019 | 106.78 | 107.25 | 100.28 | 103.85 |
| 06/13/2019 | 106.78 | 107.25 | 100.28 | 104.55 |
| 06/16/2019 | 104.57 | 105.83 | 104.2 | 104.65 |
| 06/17/2019 | 104.57 | 105.83 | 101.1 | 101.95 |
| 06/18/2019 | 104.57 | 105.83 | 98.15 | 98.38 |
| 06/19/2019 | 104.57 | 105.83 | 98.15 | 99.75 |
| 06/20/2019 | 103.3 | 105.83 | 98.15 | 100 |
| 06/23/2019 | 103.2 | 104.73 | 101.4 | 102.83 |
| 06/24/2019 | 103.2 | 106.25 | 101.4 | 105.4 |
| 06/25/2019 | 103.2 | 106.25 | 101.4 | 103.15 |
| 06/26/2019 | 103.2 | 106.25 | 101.33 | 101.33 |
| 06/27/2019 | 103.2 | 106.25 | 101.33 | 104.03 |
| 06/30/2019 | 105.45 | 106.93 | 100.3 | 100.6 |
| 07/01/2019 | 105.45 | 106.93 | 100.05 | 100.15 |
| 07/02/2019 | 105.45 | 106.93 | 98.9 | 100.9 |
| 07/04/2019 | 105.45 | 106.93 | 98.9 | 102.5 |
| 07/07/2019 | 102.3 | 105.73 | 102.2 | 105.13 |
| 07/08/2019 | 102.3 | 105.75 | 101.8 | 103.33 |
| 07/09/2019 | 102.3 | 105.75 | 101.8 | 103.25 |
| 07/10/2019 | 102.3 | 105.75 | 101.8 | 102.5 |
| 07/11/2019 | 102.3 | 105.75 | 101.8 | 103.4 |
| 07/14/2019 | 103.6 | 103.75 | 101.05 | 101.45 |
| 07/15/2019 | 103.6 | 104.85 | 101.05 | 104.2 |
| 07/16/2019 | 103.6 | 104.85 | 101.05 | 101.63 |
| 07/17/2019 | 103.6 | 104.85 | 100.4 | 100.93 |
| 07/18/2019 | 103.6 | 104.85 | 100.4 | 104.03 |
| 07/21/2019 | 103.65 | 104.03 | 102.4 | 103 |
| 07/22/2019 | 103.65 | 104.03 | 101.25 | 101.78 |
| 07/23/2019 | 103.65 | 104.1 | 101.25 | 104.05 |
| 07/24/2019 | 103.65 | 104.3 | 101.25 | 104.05 |
| 07/25/2019 | 103.65 | 104.3 | 101.25 | 102.28 |
| 07/28/2019 | 102.38 | 102.65 | 100.95 | 101.6 |
| 07/29/2019 | 102.38 | 103.83 | 100.95 | 102.73 |
| 07/30/2019 | 102.38 | 103.83 | 100.95 | 102.83 |
| 07/31/2019 | 102.38 | 103.83 | 100.25 | 100.3 |
| 08/01/2019 | 102.38 | 103.83 | 98.2 | 98.53 |
| 08/04/2019 | 98.4 | 99.1 | 95.85 | 98.88 |
| 08/05/2019 | 98.4 | 103 | 95.85 | 102.88 |
| 08/06/2019 | 98.4 | 103.1 | 95.85 | 101.1 |
| 08/07/2019 | 98.4 | 103.1 | 95.85 | 101.18 |
| 08/08/2019 | 98.4 | 103.1 | 95.85 | 101.95 |
| 08/11/2019 | 101.42 | 102.53 | 98.4 | 99.33 |
| 08/12/2019 | 101.42 | 102.53 | 98.4 | 99.13 |
| 08/13/2019 | 101.42 | 102.53 | 98.4 | 98.65 |
| 08/14/2019 | 101.42 | 102.53 | 97.05 | 97.13 |
| 08/15/2019 | 101.42 | 102.53 | 96.18 | 98.13 |
| 08/18/2019 | 98.38 | 100 | 92.75 | 94.95 |
| 08/19/2019 | 98.38 | 100 | 92.75 | 95.55 |
| 08/20/2019 | 98.38 | 100 | 92.75 | 98.03 |
| 08/21/2019 | 98.38 | 100 | 92.75 | 95.95 |
| 08/22/2019 | 98.3 | 100 | 92.75 | 95.7 |
| 08/25/2019 | 98.25 | 101.88 | 98.23 | 101.03 |
| 08/26/2019 | 98.25 | 102.8 | 98.23 | 101.93 |
| 08/27/2019 | 98.25 | 105.15 | 98.23 | 105.08 |
| 08/28/2019 | 98.25 | 109.05 | 98.23 | 108.4 |
| 08/29/2019 | 98.25 | 109.98 | 98.23 | 104.75 |
| 09/02/2019 | 102.9 | 103.15 | 97.2 | 99.33 |
| 09/03/2019 | 102.9 | 103.5 | 97.2 | 102.25 |
| 09/04/2019 | 102.9 | 104.95 | 97.2 | 103.8 |
| 09/05/2019 | 102.9 | 104.95 | 97.2 | 101.88 |
| 09/08/2019 | 101.85 | 103.22 | 101.2 | 101.53 |
| 09/09/2019 | 101.85 | 104.15 | 101.2 | 103.98 |
| 09/10/2019 | 101.85 | 105.4 | 101.2 | 105.25 |
| 09/11/2019 | 101.85 | 105.4 | 101.2 | 102.98 |
| 09/12/2019 | 101.85 | 105.4 | 101.2 | 102.1 |
| 09/15/2019 | 102.85 | 103.5 | 101.75 | 102.33 |
| 09/16/2019 | 102.85 | 103.5 | 100.65 | 100.68 |
| 09/17/2019 | 102.85 | 103.5 | 98.75 | 98.88 |
| 09/18/2019 | 102.85 | 103.5 | 98.05 | 98.75 |
| 09/19/2019 | 102.85 | 103.5 | 98.05 | 100 |
| 09/22/2019 | 100.38 | 100.6 | 99.15 | 99.85 |
| 09/23/2019 | 100.38 | 100.6 | 98.15 | 98.53 |
| 09/24/2019 | 100.38 | 100.6 | 96.1 | 96.65 |
| 09/25/2019 | 100.38 | 100.6 | 96.1 | 97.65 |
| 09/26/2019 | 100.38 | 100.6 | 96.1 | 99.7 |
| 09/29/2019 | 100.08 | 100.08 | 98.4 | 99.68 |
| 09/30/2019 | 100.08 | 100.08 | 98.1 | 98.9 |
| 10/01/2019 | 100.08 | 100.08 | 98.1 | 99.55 |
| 10/02/2019 | 100.08 | 100.23 | 98.1 | 99.8 |
| 10/03/2019 | 100.08 | 100.25 | 98.1 | 99.93 |
| 10/06/2019 | 102.3 | 103.65 | 101.4 | 103.15 |
| 10/07/2019 | 102.3 | 104.45 | 101.4 | 101.78 |
| 10/08/2019 | 102.3 | 104.45 | 97.4 | 99.1 |
| 10/09/2019 | 102.3 | 104.45 | 96.73 | 96.9 |
| 10/10/2019 | 102.3 | 104.45 | 96.73 | 96.98 |
| 10/13/2019 | 97.53 | 99.75 | 97.3 | 99.65 |
| 10/14/2019 | 97.53 | 100.95 | 97.3 | 100.28 |
| 10/15/2019 | 97.53 | 101.13 | 97.3 | 100.68 |
| 10/16/2019 | 97.53 | 101.15 | 97.3 | 99.58 |
| 10/17/2019 | 97.53 | 101.15 | 97.3 | 99.13 |
| 10/20/2019 | 99.4 | 99.93 | 97.85 | 98.25 |
| 10/21/2019 | 99.4 | 99.93 | 97.7 | 97.9 |
| 10/22/2019 | 99.4 | 99.93 | 97.45 | 98 |
| 10/23/2019 | 99.4 | 99.93 | 97.45 | 97.48 |
| 10/24/2019 | 101.2 | 99.93 | 96.75 | 97.6 |
| 10/27/2019 | 101.25 | 102 | 97.55 | 99.03 |
| 10/28/2019 | 101.25 | 102 | 97.55 | 97.83 |
| 10/29/2019 | 101.25 | 102 | 96.2 | 98.15 |
| 10/30/2019 | 101.25 | 102 | 96.2 | 98.6 |
| 10/31/2019 | 101.25 | 102 | 96.2 | 99 |
| 11/03/2019 | 99.05 | 100.38 | 98.05 | 100.38 |
| 11/04/2019 | 99.05 | 100.6 | 98.05 | 100.5 |
| 11/05/2019 | 99.05 | 100.8 | 98.05 | 99.45 |
| 11/06/2019 | 99.05 | 100.8 | 98.05 | 99.18 |
| 11/07/2019 | 99.05 | 100.8 | 98.05 | 100.68 |
| 11/10/2019 | 100.57 | 101.65 | 97.65 | 98.43 |
| 11/11/2019 | 100.57 | 101.65 | 97.4 | 98.65 |
| 11/12/2019 | 100.57 | 101.65 | 97.4 | 100.05 |
| 11/13/2019 | 100.57 | 101.65 | 97.4 | 100.33 |
| 11/14/2019 | 100.57 | 101.65 | 97.4 | 100.4 |
| 11/17/2019 | 100.6 | 100.6 | 98.15 | 98.2 |
| 11/18/2019 | 100.6 | 100.6 | 97.55 | 98.1 |
| 11/19/2019 | 100.6 | 100.6 | 97.55 | 99.4 |
| 11/20/2019 | 100.6 | 100.6 | 97.55 | 98.23 |
| 11/21/2019 | 100.6 | 100.6 | 97.55 | 98.5 |
| 11/24/2019 | 98.45 | 99.7 | 98.45 | 99.53 |
| 11/25/2019 | 98.45 | 100.23 | 98.45 | 99.88 |
| 11/26/2019 | 98.45 | 100.25 | 98.45 | 99.85 |
| 11/28/2019 | 98.45 | 100.25 | 98.45 | 98.88 |
| 12/01/2019 | 98.7 | 98.9 | 96.25 | 96.5 |
| 12/02/2019 | 98.7 | 98.9 | 96.25 | 96.78 |
| 12/03/2019 | 98.7 | 98.9 | 95.25 | 95.98 |
| 12/04/2019 | 98.7 | 98.9 | 95.25 | 95.75 |
| 12/05/2019 | 98.7 | 98.9 | 94.75 | 95.35 |
| 12/08/2019 | 95.5 | 97.35 | 95 | 97.35 |
| 12/09/2019 | 95.5 | 99.05 | 95 | 98.33 |
| 12/10/2019 | 95.5 | 99.1 | 95 | 98.33 |
| 12/11/2019 | 95.5 | 99.1 | 95 | 97.2 |
| 12/12/2019 | 95.5 | 99.1 | 95 | 97.13 |
| 12/15/2019 | 97.4 | 98.55 | 97.3 | 98.08 |
| 12/16/2019 | 97.4 | 98.55 | 96.7 | 97.08 |
| 12/17/2019 | 97.4 | 98.55 | 96.7 | 97.93 |
| 12/18/2019 | 97.4 | 99.9 | 96.7 | 99.8 |
| 12/19/2019 | 97.4 | 100.93 | 96.7 | 100.73 |
| 12/22/2019 | 100.47 | 101.48 | 100.47 | 100.95 |
| 12/23/2019 | 100.47 | 101.48 | 99.1 | 99.9 |
| 12/24/2019 | 100.47 | 101.48 | 99.1 | 99.9 |
| 12/25/2019 | 100.47 | 101.48 | 95.7 | 97.05 |
| 12/26/2019 | 100.47 | 101.48 | 95.7 | 97.15 |
| 12/29/2019 | 97.03 | 97.6 | 93.35 | 94.33 |
| 12/30/2019 | 97.03 | 99.05 | 93.35 | 97.72 |