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
2020 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 114.2206
CLOSE 114.1179
Low
LOW 91.8
High
HIGH 131.75
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2020 | 97.03 | 99.05 | 93.35 | 94.6 |
| 01/02/2020 | 99.4 | 101.35 | 93.35 | 98.98 |
| 01/05/2020 | 99.1 | 99.63 | 98.1 | 98.98 |
| 01/06/2020 | 99.1 | 100.4 | 98.1 | 99.75 |
| 01/07/2020 | 99.1 | 100.4 | 98.1 | 98.83 |
| 01/08/2020 | 99.1 | 100.4 | 96.8 | 96.95 |
| 01/09/2020 | 99.1 | 100.4 | 96.3 | 97.15 |
| 01/12/2020 | 96.85 | 97.15 | 95.35 | 95.68 |
| 01/13/2020 | 96.85 | 97.15 | 94.8 | 96.78 |
| 01/14/2020 | 96.85 | 97.25 | 94.8 | 96.78 |
| 01/15/2020 | 96.85 | 97.25 | 94.8 | 96.13 |
| 01/16/2020 | 96.85 | 97.25 | 94.8 | 95.48 |
| 01/20/2020 | 96.05 | 96.3 | 95.3 | 95.78 |
| 01/21/2020 | 96.05 | 97.08 | 94.25 | 96.73 |
| 01/22/2020 | 96.05 | 97.08 | 94.25 | 94.85 |
| 01/23/2020 | 96.05 | 97.08 | 94.25 | 95.63 |
| 01/26/2020 | 95.7 | 96.2 | 95.1 | 95.4 |
| 01/27/2020 | 95.7 | 96.78 | 95.1 | 96.23 |
| 01/28/2020 | 95.7 | 98 | 95.1 | 97.1 |
| 01/29/2020 | 95.7 | 98 | 95.1 | 95.73 |
| 01/30/2020 | 95.7 | 98 | 95.1 | 95.85 |
| 02/02/2020 | 95.95 | 96.1 | 94.35 | 94.4 |
| 02/03/2020 | 94.7 | 94.7 | 91.8 | 93.35 |
| 02/04/2020 | 94.7 | 94.7 | 91.8 | 94.35 |
| 02/05/2020 | 94.7 | 94.95 | 91.8 | 94.75 |
| 02/06/2020 | 94.7 | 95.03 | 91.8 | 94.78 |
| 02/09/2020 | 94.98 | 98.35 | 94.6 | 98.23 |
| 02/10/2020 | 94.98 | 99.48 | 94.6 | 99.2 |
| 02/11/2020 | 94.98 | 99.75 | 94.6 | 97.9 |
| 02/12/2020 | 94.98 | 99.75 | 94.6 | 98.9 |
| 02/13/2020 | 94.98 | 99.75 | 94.6 | 98.38 |
| 02/17/2020 | 98.47 | 99.13 | 98.12 | 98.75 |
| 02/18/2020 | 98.47 | 101 | 98.12 | 100.25 |
| 02/19/2020 | 98.47 | 101 | 97.75 | 98.1 |
| 02/20/2020 | 100.85 | 101 | 97.75 | 98.55 |
| 02/23/2020 | 99.75 | 100.1 | 99.18 | 99.63 |
| 02/24/2020 | 99.75 | 100.1 | 99.03 | 99.25 |
| 02/25/2020 | 99.75 | 100.1 | 97.13 | 97.43 |
| 02/26/2020 | 99.75 | 100.1 | 95.03 | 95.08 |
| 02/27/2020 | 99.75 | 100.1 | 92.2 | 95.18 |
| 03/01/2020 | 96.65 | 99.48 | 96.65 | 99.28 |
| 03/02/2020 | 96.65 | 99.48 | 96.65 | 98.23 |
| 03/03/2020 | 96.65 | 99.48 | 96.65 | 98.13 |
| 03/04/2020 | 96.65 | 99.48 | 96.65 | 97.15 |
| 03/05/2020 | 96.65 | 99.48 | 96.63 | 96.8 |
| 03/08/2020 | 96.55 | 97.28 | 93.93 | 93.95 |
| 03/09/2020 | 96.55 | 97.28 | 93.93 | 95.83 |
| 03/10/2020 | 96.55 | 97.98 | 93.93 | 97.58 |
| 03/11/2020 | 96.55 | 97.98 | 93.93 | 96.53 |
| 03/12/2020 | 96.55 | 98.95 | 93.93 | 97.65 |
| 03/15/2020 | 98.98 | 99.2 | 97.73 | 98.88 |
| 03/16/2020 | 98.98 | 101.48 | 97.73 | 100.2 |
| 03/17/2020 | 98.98 | 101.48 | 95.95 | 97.15 |
| 03/18/2020 | 98.98 | 101.48 | 95.95 | 99.23 |
| 03/19/2020 | 98.98 | 106.08 | 95.95 | 104.83 |
| 03/22/2020 | 104.95 | 110.98 | 104.95 | 108.28 |
| 03/23/2020 | 104.95 | 118.95 | 104.95 | 117.03 |
| 03/24/2020 | 104.95 | 121.2 | 104.95 | 120.38 |
| 03/25/2020 | 104.95 | 122.65 | 104.95 | 121.55 |
| 03/26/2020 | 104.95 | 122.65 | 104.95 | 118.73 |
| 03/29/2020 | 117.95 | 120.8 | 117.95 | 119.58 |
| 03/30/2020 | 117.95 | 120.8 | 117.95 | 120.03 |
| 03/31/2020 | 117.95 | 120.8 | 117.95 | 119.1 |
| 04/01/2020 | 117.95 | 120.8 | 111.2 | 115.6 |
| 04/02/2020 | 117.95 | 120.8 | 110.78 | 111.9 |
| 04/05/2020 | 111.43 | 111.85 | 108.28 | 108.48 |
| 04/06/2020 | 111.43 | 111.85 | 105.45 | 105.7 |
| 04/07/2020 | 111.43 | 111.85 | 102.05 | 106.18 |
| 04/08/2020 | 111.43 | 111.85 | 102.05 | 110.2 |
| 04/12/2020 | 110.03 | 110.13 | 104.15 | 105.58 |
| 04/13/2020 | 110.03 | 110.13 | 104.15 | 106.83 |
| 04/14/2020 | 110.03 | 110.13 | 104.15 | 108.98 |
| 04/15/2020 | 110.03 | 110.13 | 104.15 | 109.2 |
| 04/16/2020 | 110.03 | 110.13 | 104.15 | 105.93 |
| 04/19/2020 | 106.08 | 109 | 105.15 | 107.65 |
| 04/20/2020 | 106.08 | 109.15 | 105.15 | 109.03 |
| 04/21/2020 | 106.08 | 110.95 | 105.15 | 110.3 |
| 04/22/2020 | 106.08 | 111.83 | 105.15 | 110.55 |
| 04/23/2020 | 108.6 | 111.83 | 105.15 | 111.28 |
| 04/26/2020 | 111.65 | 112.65 | 110.4 | 112.15 |
| 04/27/2020 | 111.65 | 114.45 | 110.4 | 114.1 |
| 04/28/2020 | 111.65 | 115.2 | 110.4 | 113.8 |
| 04/29/2020 | 111.65 | 115.2 | 110.4 | 111.25 |
| 04/30/2020 | 111.65 | 115.2 | 110.4 | 113.23 |
| 05/03/2020 | 113.55 | 116.9 | 113.3 | 116.3 |
| 05/04/2020 | 113.55 | 117.58 | 113.3 | 117.4 |
| 05/05/2020 | 113.55 | 119.78 | 113.3 | 119.65 |
| 05/06/2020 | 113.55 | 119.78 | 113.3 | 119.3 |
| 05/07/2020 | 113.55 | 120.48 | 113.3 | 117.83 |
| 05/10/2020 | 115.3 | 116.8 | 114.33 | 115.4 |
| 05/11/2020 | 115.3 | 117.4 | 114.33 | 115.48 |
| 05/12/2020 | 115.3 | 118.13 | 114.33 | 117.73 |
| 05/13/2020 | 115.3 | 119.88 | 114.33 | 119.23 |
| 05/14/2020 | 115.3 | 124.53 | 114.33 | 123.63 |
| 05/17/2020 | 123.03 | 126.98 | 122.98 | 126.88 |
| 05/18/2020 | 123.03 | 127.73 | 122.98 | 126.9 |
| 05/19/2020 | 123.03 | 127.73 | 122.98 | 125.38 |
| 05/20/2020 | 123.03 | 127.73 | 122.98 | 127.05 |
| 05/21/2020 | 123.03 | 127.73 | 122.98 | 127.2 |
| 05/25/2020 | 128.45 | 129.88 | 128.23 | 129.05 |
| 05/26/2020 | 128.45 | 130.53 | 128.23 | 129.4 |
| 05/27/2020 | 128.45 | 130.53 | 127.7 | 127.83 |
| 05/28/2020 | 128.45 | 130.53 | 121.7 | 122.63 |
| 05/31/2020 | 122.18 | 125.23 | 122.08 | 124.48 |
| 06/01/2020 | 122.18 | 126.73 | 122.08 | 126.3 |
| 06/02/2020 | 122.18 | 128.45 | 122.08 | 127.78 |
| 06/03/2020 | 122.18 | 128.6 | 122.08 | 125.63 |
| 06/04/2020 | 122.18 | 128.6 | 122.08 | 127.6 |
| 06/07/2020 | 127.88 | 128.35 | 125.08 | 126.43 |
| 06/08/2020 | 127.88 | 128.35 | 124.05 | 126 |
| 06/09/2020 | 127.88 | 128.35 | 124.05 | 126.33 |
| 06/10/2020 | 127.88 | 131.75 | 124.05 | 128.53 |
| 06/11/2020 | 127.88 | 131.75 | 122.08 | 122.73 |
| 06/14/2020 | 122.88 | 123.08 | 118.05 | 118.05 |
| 06/15/2020 | 122.88 | 123.08 | 115.08 | 116 |
| 06/16/2020 | 122.88 | 123.08 | 115.08 | 120.3 |
| 06/17/2020 | 122.88 | 123.08 | 115.08 | 117.55 |
| 06/18/2020 | 122.88 | 123.08 | 115.08 | 118.45 |
| 06/21/2020 | 118.9 | 121.25 | 116.95 | 120.5 |
| 06/22/2020 | 118.9 | 121.83 | 116.95 | 119.83 |
| 06/23/2020 | 118.9 | 121.83 | 116.95 | 119.73 |
| 06/24/2020 | 118.9 | 121.83 | 116.95 | 120.53 |
| 06/25/2020 | 126.3 | 121.83 | 116.95 | 119.65 |
| 06/28/2020 | 127 | 127.15 | 126.05 | 126.4 |
| 06/29/2020 | 127 | 128.73 | 123.7 | 128.5 |
| 06/30/2020 | 127 | 129.05 | 123.7 | 128.7 |
| 07/01/2020 | 127 | 129.05 | 123.7 | 125.05 |
| 07/05/2020 | 124.35 | 127.45 | 122.83 | 126.7 |
| 07/06/2020 | 124.35 | 127.45 | 122.83 | 125.65 |
| 07/07/2020 | 124.35 | 128.28 | 122.83 | 128.08 |
| 07/08/2020 | 124.35 | 129.2 | 122.83 | 129.1 |
| 07/09/2020 | 124.35 | 129.33 | 122.83 | 129.08 |
| 07/12/2020 | 129.05 | 129.75 | 128.75 | 129.25 |
| 07/13/2020 | 129.05 | 130.85 | 125.3 | 127.2 |
| 07/14/2020 | 129.05 | 130.85 | 124.3 | 124.95 |
| 07/15/2020 | 129.05 | 130.85 | 121.18 | 121.5 |
| 07/16/2020 | 129.05 | 130.85 | 120.95 | 127.03 |
| 07/19/2020 | 127.2 | 127.55 | 122.35 | 122.7 |
| 07/20/2020 | 127.2 | 127.55 | 122.3 | 122.65 |
| 07/21/2020 | 127.2 | 127.55 | 122.3 | 124.98 |
| 07/22/2020 | 127.2 | 127.55 | 122.3 | 123.45 |
| 07/23/2020 | 127.2 | 127.55 | 122.3 | 124.3 |
| 07/26/2020 | 125.7 | 125.7 | 121.4 | 121.75 |
| 07/27/2020 | 125.7 | 125.7 | 118.8 | 120.63 |
| 07/28/2020 | 125.7 | 125.7 | 118.8 | 122 |
| 07/29/2020 | 125.7 | 125.7 | 118.8 | 119.95 |
| 07/30/2020 | 125.7 | 125.7 | 118.8 | 121.43 |
| 08/02/2020 | 123.65 | 124.15 | 120.2 | 123.28 |
| 08/03/2020 | 123.65 | 124.15 | 117.05 | 118.23 |
| 08/04/2020 | 123.65 | 124.15 | 114.28 | 114.5 |
| 08/05/2020 | 123.65 | 124.15 | 112.85 | 116.15 |
| 08/06/2020 | 123.65 | 124.15 | 112.85 | 115.1 |
| 08/09/2020 | 123.65 | 113.55 | 111.15 | 113.28 |
| 08/10/2020 | 112.9 | 115.65 | 111.15 | 114.58 |
| 08/11/2020 | 112.9 | 116.65 | 111.15 | 115.38 |
| 08/12/2020 | 112.9 | 123.25 | 111.15 | 119.88 |
| 08/13/2020 | 112.9 | 123.25 | 111.15 | 119.7 |
| 08/16/2020 | 119.15 | 119.45 | 116.1 | 116.55 |
| 08/17/2020 | 119.15 | 120.48 | 116.1 | 119.53 |
| 08/18/2020 | 119.15 | 120.48 | 116.1 | 120.23 |
| 08/19/2020 | 119.15 | 120.48 | 116.1 | 119.13 |
| 08/20/2020 | 119.15 | 120.48 | 115.1 | 115.4 |
| 08/23/2020 | 119.15 | 118.22 | 113.92 | 116.98 |
| 08/24/2020 | 119.15 | 118.22 | 113.92 | 115.82 |
| 08/25/2020 | 119.15 | 118.22 | 112.85 | 113.03 |
| 08/26/2020 | 119.15 | 118.22 | 111.65 | 111.8 |
| 08/27/2020 | 117.95 | 118.22 | 111.65 | 113.4 |
| 08/30/2020 | 117.95 | 117.63 | 116 | 116.48 |
| 08/31/2020 | 117.95 | 118.13 | 113.32 | 115.55 |
| 09/01/2020 | 117.95 | 118.13 | 113.32 | 115.28 |
| 09/02/2020 | 117.95 | 118.95 | 113.32 | 118.8 |
| 09/03/2020 | 117.5 | 120.28 | 113.32 | 120.28 |
| 09/07/2020 | 119.7 | 120.7 | 115.7 | 117.1 |
| 09/08/2020 | 119.7 | 120.7 | 114.3 | 115.5 |
| 09/09/2020 | 119.7 | 120.7 | 114.3 | 118.13 |
| 09/10/2020 | 119.7 | 120.7 | 114.3 | 116.3 |
| 09/13/2020 | 119.7 | 116.7 | 114.95 | 115.9 |
| 09/14/2020 | 116.45 | 117.45 | 114.95 | 115.4 |
| 09/15/2020 | 116.45 | 117.45 | 114.95 | 116.9 |
| 09/16/2020 | 116.45 | 117.6 | 114.95 | 117.25 |
| 09/17/2020 | 116.45 | 118.63 | 114.95 | 118.43 |
| 09/20/2020 | 116.45 | 119.33 | 115.55 | 115.55 |
| 09/21/2020 | 118.95 | 119.33 | 112.55 | 112.9 |
| 09/22/2020 | 118.95 | 119.33 | 106.05 | 109.22 |
| 09/23/2020 | 118.95 | 119.33 | 106.05 | 106.75 |
| 09/24/2020 | 118.95 | 119.33 | 105.35 | 105.43 |
| 09/27/2020 | 118.95 | 107.85 | 106.15 | 107.7 |
| 09/28/2020 | 118.95 | 111.35 | 106.15 | 111.08 |
| 09/29/2020 | 118.95 | 114.4 | 106.15 | 113.7 |
| 09/30/2020 | 118.95 | 114.4 | 106.15 | 113.75 |
| 10/01/2020 | 118.95 | 114.4 | 106.15 | 111.5 |
| 10/04/2020 | 111.55 | 114.3 | 111.5 | 113.9 |
| 10/05/2020 | 111.55 | 114.4 | 111.5 | 114.33 |
| 10/06/2020 | 111.55 | 114.4 | 108.8 | 112.53 |
| 10/07/2020 | 111.55 | 115.3 | 108.8 | 115.18 |
| 10/08/2020 | 111.55 | 115.9 | 108.8 | 115.15 |
| 10/11/2020 | 115.93 | 117.3 | 115.6 | 116.2 |
| 10/12/2020 | 115.93 | 117.98 | 115.6 | 117.75 |
| 10/13/2020 | 115.93 | 117.98 | 115.45 | 116.35 |
| 10/14/2020 | 115.93 | 117.98 | 113.9 | 116.65 |
| 10/15/2020 | 115.93 | 117.98 | 113.9 | 114.93 |
| 10/18/2020 | 115.93 | 117.05 | 114.65 | 117.03 |
| 10/19/2020 | 115.93 | 118.3 | 114.65 | 117.48 |
| 10/20/2020 | 114.93 | 118.45 | 110.08 | 111.58 |
| 10/21/2020 | 114.93 | 118.45 | 110.08 | 111.2 |
| 10/22/2020 | 114.93 | 118.45 | 110.08 | 115.73 |
| 10/25/2020 | 113 | 114.83 | 113 | 114.53 |
| 10/26/2020 | 113 | 115.9 | 113 | 115.83 |
| 10/27/2020 | 113 | 116.28 | 113 | 115.95 |
| 10/28/2020 | 113 | 116.45 | 111.63 | 111.88 |
| 10/29/2020 | 113 | 116.45 | 111.63 | 114.33 |
| 11/01/2020 | 113 | 115.95 | 112.8 | 115.08 |
| 11/02/2020 | 113 | 116.05 | 112.8 | 115.35 |
| 11/03/2020 | 113.82 | 116.05 | 112.8 | 115.7 |
| 11/04/2020 | 113.82 | 116.08 | 112.8 | 115.18 |
| 11/05/2020 | 113.82 | 116.08 | 112.8 | 114.6 |
| 11/08/2020 | 113.82 | 115.6 | 113.05 | 114.85 |
| 11/09/2020 | 113.82 | 118.5 | 113.05 | 117.83 |
| 11/10/2020 | 113.82 | 118.5 | 113.05 | 118.03 |
| 11/11/2020 | 113.82 | 119.85 | 113.05 | 119.28 |
| 11/12/2020 | 115.45 | 122.83 | 113.05 | 122.2 |
| 11/15/2020 | 115.45 | 127.2 | 121.9 | 125.4 |
| 11/16/2020 | 115.45 | 127.2 | 121.9 | 126.98 |
| 11/17/2020 | 115.45 | 128.65 | 121.9 | 128.48 |
| 11/18/2020 | 115.45 | 128.65 | 121.9 | 127.75 |
| 11/19/2020 | 121.9 | 128.65 | 121.9 | 127.58 |
| 11/22/2020 | 127.2 | 127.8 | 126.85 | 127.58 |
| 11/23/2020 | 127.2 | 129.45 | 126.2 | 126.97 |
| 11/24/2020 | 127.2 | 129.45 | 126.2 | 127.28 |
| 11/26/2020 | 127.2 | 129.45 | 126.2 | 128.65 |
| 11/29/2020 | 128.75 | 129.28 | 128.45 | 128.78 |
| 11/30/2020 | 128.75 | 129.28 | 123.2 | 125.73 |
| 12/01/2020 | 128.75 | 129.28 | 123.2 | 126.25 |
| 12/02/2020 | 128.75 | 129.28 | 123.2 | 126.68 |
| 12/03/2020 | 128.75 | 129.28 | 123.2 | 123.73 |
| 12/06/2020 | 128.75 | 124.9 | 121.38 | 122.33 |
| 12/07/2020 | 123.55 | 126.65 | 121.38 | 125.6 |
| 12/08/2020 | 123.55 | 126.65 | 121.38 | 125.85 |
| 12/09/2020 | 123.55 | 126.65 | 120.25 | 120.85 |
| 12/10/2020 | 123.55 | 126.65 | 115.68 | 115.8 |
| 12/13/2020 | 123.55 | 116.3 | 114.05 | 114.2 |
| 12/14/2020 | 123.55 | 116.3 | 113.3 | 115.15 |
| 12/15/2020 | 123.55 | 118.4 | 113.3 | 117.48 |
| 12/16/2020 | 115.7 | 118.4 | 113.3 | 115.05 |
| 12/17/2020 | 115.7 | 118.8 | 113.3 | 117.65 |
| 12/20/2020 | 120.53 | 121.43 | 119.58 | 120.95 |
| 12/21/2020 | 120.53 | 122.55 | 119.58 | 121.08 |
| 12/22/2020 | 120.53 | 122.55 | 119.55 | 120.58 |
| 12/23/2020 | 120.53 | 122.55 | 119.55 | 121.6 |
| 12/27/2020 | 121.88 | 124.9 | 121.3 | 122.65 |
| 12/28/2020 | 121.88 | 124.9 | 121.3 | 124.03 |
| 12/29/2020 | 121.88 | 126.83 | 121.3 | 126.48 |
| 12/30/2020 | 121.88 | 126.83 | 121.3 | 125.65 |