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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 295.4848
CLOSE 296.7384
Low
LOW 200.05
High
HIGH 427.95
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2023 | 200.9 | 203.75 | 200.05 | 203.53 |
| 01/03/2023 | 200.9 | 204.2 | 200.05 | 203.25 |
| 01/04/2023 | 200.9 | 206.28 | 200.05 | 205.78 |
| 01/05/2023 | 200.9 | 207.75 | 205 | 206 |
| 01/08/2023 | 205.78 | 208.65 | 205.7 | 207.68 |
| 01/09/2023 | 205.78 | 207.75 | 206.05 | 207.53 |
| 01/10/2023 | 205.78 | 208.15 | 206.05 | 207.97 |
| 01/11/2023 | 205.78 | 208.15 | 206.05 | 207.4 |
| 01/12/2023 | 205.78 | 213.18 | 206.85 | 207.33 |
| 01/16/2023 | 205.25 | 207.3 | 205.25 | 206.28 |
| 01/17/2023 | 205.25 | 208.5 | 205.25 | 205.78 |
| 01/18/2023 | 205.25 | 207.8 | 203.68 | 203.9 |
| 01/19/2023 | 205.25 | 203.85 | 203.23 | 203.45 |
| 01/22/2023 | 205.38 | 206.7 | 204.15 | 204.23 |
| 01/23/2023 | 205.38 | 205.3 | 203.65 | 203.93 |
| 01/24/2023 | 205.38 | 205 | 203.5 | 204 |
| 01/25/2023 | 205.38 | 205.98 | 203.5 | 205.6 |
| 01/26/2023 | 205.38 | 206.5 | 205.4 | 205.8 |
| 01/29/2023 | 206.1 | 210.8 | 205.78 | 209.53 |
| 01/30/2023 | 206.1 | 219.3 | 209 | 219.3 |
| 01/31/2023 | 206.1 | 229.2 | 220.5 | 229.2 |
| 02/01/2023 | 206.1 | 244.33 | 220.5 | 242.27 |
| 02/02/2023 | 206.1 | 245.15 | 231.65 | 239.6 |
| 02/05/2023 | 238.75 | 244.23 | 237.05 | 243.88 |
| 02/06/2023 | 238.75 | 252.4 | 237.05 | 251.23 |
| 02/07/2023 | 238.75 | 258.72 | 237.05 | 257.53 |
| 02/08/2023 | 238.75 | 266.95 | 256 | 261.38 |
| 02/09/2023 | 238.75 | 260 | 252.55 | 252.55 |
| 02/12/2023 | 233.15 | 233.83 | 225.38 | 226.1 |
| 02/13/2023 | 233.15 | 233.83 | 223.13 | 225.68 |
| 02/14/2023 | 233.15 | 233.83 | 223.13 | 224.22 |
| 02/15/2023 | 233.15 | 233.83 | 223.13 | 227.68 |
| 02/16/2023 | 233.15 | 233.85 | 223.13 | 232.77 |
| 02/20/2023 | 232.25 | 233.38 | 226.53 | 229.65 |
| 02/21/2023 | 232.25 | 235.1 | 226.53 | 234.22 |
| 02/22/2023 | 232.25 | 241.43 | 226.53 | 238.53 |
| 02/23/2023 | 232.25 | 248.4 | 238 | 248.4 |
| 02/26/2023 | 249.27 | 254.75 | 248.38 | 252.65 |
| 02/27/2023 | 249.27 | 256.65 | 248.38 | 252.78 |
| 02/28/2023 | 249.27 | 255.3 | 243.6 | 243.6 |
| 03/01/2023 | 249.27 | 255.3 | 228.2 | 230.82 |
| 03/02/2023 | 249.27 | 255.3 | 226.58 | 227.6 |
| 03/05/2023 | 228.05 | 236.85 | 226.65 | 233.88 |
| 03/06/2023 | 228.05 | 246.07 | 226.65 | 240.43 |
| 03/07/2023 | 228.05 | 246.07 | 226.65 | 229.98 |
| 03/08/2023 | 228.05 | 246.07 | 226.65 | 238.3 |
| 03/09/2023 | 228.05 | 246.07 | 226.65 | 241.95 |
| 03/12/2023 | 243.15 | 243.25 | 234.08 | 235.93 |
| 03/13/2023 | 243.15 | 244.9 | 234.7 | 244.53 |
| 03/14/2023 | 243.15 | 245.57 | 234.7 | 241.18 |
| 03/15/2023 | 243.15 | 245.57 | 234.7 | 241.48 |
| 03/16/2023 | 243.15 | 245.57 | 234.7 | 243 |
| 03/19/2023 | 242.45 | 243.35 | 236.48 | 237.32 |
| 03/20/2023 | 242.45 | 243.35 | 235.67 | 237.45 |
| 03/21/2023 | 242.45 | 243.35 | 235.67 | 239.62 |
| 03/22/2023 | 242.45 | 244.45 | 235.67 | 244.38 |
| 03/23/2023 | 242.45 | 253.95 | 242.15 | 253.95 |
| 03/26/2023 | 255.55 | 259.53 | 245.95 | 245.95 |
| 03/27/2023 | 255.55 | 259.53 | 245.95 | 255.6 |
| 03/28/2023 | 255.55 | 262.4 | 254.3 | 262.4 |
| 03/29/2023 | 255.55 | 270.27 | 254.3 | 266.25 |
| 03/30/2023 | 255.55 | 272.13 | 254.3 | 267.52 |
| 04/02/2023 | 266.15 | 273.7 | 263.77 | 273.67 |
| 04/03/2023 | 266.15 | 280.85 | 263.77 | 277.83 |
| 04/04/2023 | 266.15 | 285.4 | 263.77 | 284.48 |
| 04/05/2023 | 266.15 | 285.58 | 263.77 | 274.45 |
| 04/09/2023 | 276.02 | 279.45 | 274.55 | 278.52 |
| 04/10/2023 | 276.02 | 287.35 | 274.55 | 284.3 |
| 04/11/2023 | 276.02 | 283.05 | 274.9 | 277.38 |
| 04/12/2023 | 276.02 | 283.05 | 274.9 | 280.3 |
| 04/13/2023 | 276.02 | 283.05 | 272.83 | 276.98 |
| 04/16/2023 | 275.65 | 275.75 | 269.28 | 274.15 |
| 04/17/2023 | 275.65 | 279.97 | 269.28 | 272.27 |
| 04/18/2023 | 275.65 | 279.97 | 269.28 | 272.52 |
| 04/19/2023 | 275.65 | 279.97 | 269.28 | 272.53 |
| 04/20/2023 | 275.65 | 282.02 | 269.28 | 276.7 |
| 04/23/2023 | 273.18 | 276.83 | 272.42 | 275.55 |
| 04/24/2023 | 273.18 | 280.75 | 275.25 | 279 |
| 04/25/2023 | 273.18 | 278.85 | 269.85 | 269.85 |
| 04/26/2023 | 273.18 | 278.85 | 260.85 | 268.6 |
| 04/27/2023 | 273.18 | 278.85 | 260.85 | 269.68 |
| 04/30/2023 | 270.43 | 271.63 | 265.55 | 265.77 |
| 05/01/2023 | 270.43 | 271.63 | 260.78 | 265.3 |
| 05/02/2023 | 270.43 | 271.63 | 260.78 | 266.05 |
| 05/03/2023 | 270.43 | 271.63 | 260.78 | 267.5 |
| 05/04/2023 | 270.43 | 271.85 | 265.75 | 271.85 |
| 05/07/2023 | 271.8 | 273.1 | 259.95 | 259.95 |
| 05/08/2023 | 271.8 | 273.1 | 246.53 | 247.6 |
| 05/09/2023 | 271.8 | 273.1 | 245.18 | 248.62 |
| 05/10/2023 | 271.8 | 273.1 | 245.18 | 248.78 |
| 05/11/2023 | 271.8 | 249.15 | 239.2 | 244.55 |
| 05/14/2023 | 243.05 | 252.75 | 241.1 | 249.85 |
| 05/15/2023 | 243.05 | 257.3 | 241.1 | 255.95 |
| 05/16/2023 | 243.05 | 257.3 | 241.1 | 253.02 |
| 05/17/2023 | 243.05 | 255 | 251.55 | 253.43 |
| 05/18/2023 | 243.05 | 259.38 | 251.55 | 258.62 |
| 05/21/2023 | 257.5 | 268.2 | 256.4 | 268.2 |
| 05/22/2023 | 257.5 | 287.67 | 256.4 | 285.57 |
| 05/23/2023 | 257.5 | 295.7 | 256.4 | 293.3 |
| 05/24/2023 | 257.5 | 295.7 | 256.4 | 290.25 |
| 05/25/2023 | 257.5 | 295.7 | 256.4 | 292.45 |
| 05/29/2023 | 291.82 | 292.28 | 281.95 | 282.65 |
| 05/30/2023 | 291.82 | 292.28 | 281.25 | 283.62 |
| 05/31/2023 | 291.82 | 292.28 | 277.45 | 282.98 |
| 06/01/2023 | 291.82 | 292.28 | 277.45 | 280.08 |
| 06/04/2023 | 279.75 | 279.9 | 272.03 | 273.08 |
| 06/05/2023 | 279.75 | 279.9 | 264.53 | 266.1 |
| 06/06/2023 | 279.75 | 279.9 | 257 | 257.35 |
| 06/07/2023 | 279.75 | 279.9 | 254.2 | 258.32 |
| 06/08/2023 | 279.75 | 279.9 | 254.2 | 258.5 |
| 06/11/2023 | 259.25 | 260.85 | 258.12 | 259.05 |
| 06/12/2023 | 259.25 | 261.02 | 253.23 | 254.53 |
| 06/13/2023 | 259.25 | 261.02 | 253.23 | 256.52 |
| 06/14/2023 | 259.25 | 266.4 | 257.15 | 266.4 |
| 06/15/2023 | 259.25 | 267.8 | 257.15 | 265 |
| 06/19/2023 | 262.23 | 265.38 | 260.95 | 264.13 |
| 06/20/2023 | 262.23 | 265.38 | 254.3 | 254.65 |
| 06/21/2023 | 262.23 | 265.38 | 252.95 | 259.05 |
| 06/22/2023 | 262.23 | 260.75 | 255.63 | 257.18 |
| 06/25/2023 | 257.48 | 265.8 | 256.9 | 258.38 |
| 06/26/2023 | 257.48 | 265.8 | 256.9 | 260.85 |
| 06/27/2023 | 257.48 | 265.8 | 253.7 | 256.33 |
| 06/28/2023 | 257.48 | 265.8 | 253.7 | 259.42 |
| 06/29/2023 | 257.48 | 265.8 | 253.7 | 254.88 |
| 07/02/2023 | 251.57 | 253.5 | 250 | 252.2 |
| 07/04/2023 | 251.57 | 262.5 | 252.3 | 262.28 |
| 07/05/2023 | 251.57 | 269.73 | 252.3 | 266.02 |
| 07/06/2023 | 251.57 | 273.55 | 252.3 | 272.4 |
| 07/09/2023 | 272.5 | 274.25 | 269.43 | 271.65 |
| 07/10/2023 | 272.5 | 274.5 | 266.48 | 269.27 |
| 07/11/2023 | 272.5 | 274.5 | 266.48 | 271.55 |
| 07/12/2023 | 272.5 | 274.5 | 266.48 | 271.45 |
| 07/13/2023 | 272.5 | 274.5 | 266.48 | 273.23 |
| 07/16/2023 | 273.5 | 275.4 | 272.5 | 274.23 |
| 07/17/2023 | 273.5 | 282.7 | 272.5 | 281.62 |
| 07/18/2023 | 273.5 | 291.05 | 272.5 | 286.67 |
| 07/19/2023 | 273.5 | 291.33 | 272.5 | 290.62 |
| 07/20/2023 | 273.5 | 300.35 | 291.2 | 299.6 |
| 07/23/2023 | 302.35 | 309.9 | 302.35 | 305.77 |
| 07/24/2023 | 302.35 | 311.35 | 301.73 | 311.23 |
| 07/25/2023 | 302.35 | 316.78 | 301.73 | 316 |
| 07/26/2023 | 302.35 | 318.65 | 301.73 | 317.85 |
| 07/27/2023 | 302.35 | 318.65 | 301.73 | 317.12 |
| 07/30/2023 | 314.6 | 318.95 | 310.55 | 315.77 |
| 07/31/2023 | 314.6 | 318.95 | 310.55 | 312.65 |
| 08/01/2023 | 314.6 | 312.15 | 302.5 | 302.5 |
| 08/02/2023 | 314.6 | 312.15 | 295.58 | 298.7 |
| 08/03/2023 | 314.6 | 312.15 | 295.58 | 302.7 |
| 08/06/2023 | 307.85 | 307.98 | 302.95 | 305.73 |
| 08/07/2023 | 307.85 | 307.98 | 295.67 | 297.9 |
| 08/08/2023 | 307.85 | 307.98 | 295.67 | 301.68 |
| 08/09/2023 | 307.85 | 307.98 | 295.67 | 300.55 |
| 08/10/2023 | 307.85 | 307.98 | 295.67 | 303.35 |
| 08/13/2023 | 300.4 | 306.02 | 299.08 | 300.27 |
| 08/14/2023 | 300.4 | 311.05 | 299.5 | 311.05 |
| 08/15/2023 | 300.4 | 331.05 | 313 | 331.05 |
| 08/16/2023 | 300.4 | 340.5 | 313 | 316.57 |
| 08/17/2023 | 300.4 | 326.85 | 316.85 | 326.85 |
| 08/20/2023 | 320.48 | 322.48 | 309.38 | 311.25 |
| 08/21/2023 | 320.48 | 322.48 | 305.58 | 307.83 |
| 08/22/2023 | 320.48 | 322.48 | 305.58 | 311.17 |
| 08/23/2023 | 320.48 | 322.48 | 305.58 | 311.98 |
| 08/24/2023 | 320.48 | 322.48 | 305.58 | 317.23 |
| 08/27/2023 | 322.05 | 324.2 | 309.05 | 313.52 |
| 08/28/2023 | 322.05 | 324.2 | 309.05 | 320.5 |
| 08/29/2023 | 322.05 | 329.2 | 321.1 | 329.2 |
| 08/30/2023 | 322.05 | 333.13 | 315.33 | 317.5 |
| 08/31/2023 | 322.05 | 333.13 | 311.82 | 314.2 |
| 09/04/2023 | 314.07 | 318.13 | 310.98 | 314.73 |
| 09/05/2023 | 314.07 | 322.55 | 314.2 | 320.27 |
| 09/06/2023 | 314.07 | 325.17 | 314.2 | 321.18 |
| 09/07/2023 | 314.07 | 329.6 | 319.45 | 329.18 |
| 09/10/2023 | 328.95 | 335.27 | 327.1 | 328.95 |
| 09/11/2023 | 328.95 | 335.27 | 325.55 | 330.6 |
| 09/12/2023 | 328.95 | 335.27 | 325.17 | 327.02 |
| 09/13/2023 | 328.95 | 335.27 | 325.17 | 330.98 |
| 09/14/2023 | 328.95 | 335.27 | 325.17 | 330.4 |
| 09/17/2023 | 332.78 | 341.25 | 330.7 | 340.27 |
| 09/18/2023 | 332.78 | 346.43 | 330.7 | 340.93 |
| 09/19/2023 | 332.78 | 344 | 338.25 | 344 |
| 09/20/2023 | 332.78 | 345.18 | 337.97 | 340.53 |
| 09/21/2023 | 332.78 | 345.18 | 337.97 | 340.38 |
| 09/24/2023 | 340.98 | 341.98 | 338.7 | 339.5 |
| 09/25/2023 | 340.98 | 349.4 | 339.75 | 349.4 |
| 09/26/2023 | 340.98 | 368.25 | 339.75 | 357.68 |
| 09/27/2023 | 340.98 | 358.45 | 345.1 | 345.7 |
| 09/28/2023 | 340.98 | 358.45 | 342.4 | 351.8 |
| 10/01/2023 | 354.5 | 360.75 | 352.68 | 357.02 |
| 10/02/2023 | 354.5 | 360.75 | 349.58 | 356.2 |
| 10/03/2023 | 354.5 | 366.2 | 352.6 | 366.2 |
| 10/04/2023 | 354.5 | 375.95 | 365.65 | 375.95 |
| 10/05/2023 | 354.5 | 384.6 | 365.65 | 379.12 |
| 10/08/2023 | 377.95 | 383.05 | 374.83 | 375.83 |
| 10/09/2023 | 377.95 | 385.2 | 374.83 | 381.65 |
| 10/10/2023 | 377.95 | 385.2 | 374.83 | 378.65 |
| 10/11/2023 | 377.95 | 388.35 | 374.83 | 388.3 |
| 10/12/2023 | 377.95 | 390.94 | 374.83 | 388.56 |
| 10/15/2023 | 388.78 | 390.66 | 382.09 | 384.21 |
| 10/16/2023 | 388.78 | 390.66 | 382.09 | 384.19 |
| 10/17/2023 | 388.78 | 390.66 | 379.69 | 380.11 |
| 10/18/2023 | 388.78 | 390.66 | 379.36 | 385.53 |
| 10/19/2023 | 388.78 | 394.66 | 379.36 | 392.64 |
| 10/22/2023 | 383.7 | 389.53 | 381.43 | 386.52 |
| 10/23/2023 | 383.7 | 389.53 | 381.43 | 384.77 |
| 10/24/2023 | 383.7 | 391.78 | 381.43 | 387.15 |
| 10/25/2023 | 383.7 | 392.25 | 381.43 | 390.15 |
| 10/26/2023 | 383.7 | 393.95 | 381.43 | 392.75 |
| 10/29/2023 | 395.53 | 400.8 | 392.55 | 400.8 |
| 10/30/2023 | 395.53 | 418.08 | 381.7 | 382.6 |
| 10/31/2023 | 395.53 | 381.75 | 373.7 | 373.7 |
| 11/01/2023 | 395.53 | 370.35 | 353.7 | 353.7 |
| 11/02/2023 | 395.53 | 370.35 | 344.7 | 350.28 |
| 11/05/2023 | 353.13 | 359.25 | 345 | 359.25 |
| 11/06/2023 | 353.13 | 369.2 | 345 | 354.18 |
| 11/07/2023 | 353.13 | 369.2 | 345 | 362.75 |
| 11/08/2023 | 353.13 | 371.85 | 362.55 | 370.65 |
| 11/09/2023 | 353.13 | 374.47 | 362.55 | 373.62 |
| 11/12/2023 | 373.38 | 380.2 | 372.88 | 378.95 |
| 11/13/2023 | 373.38 | 389.2 | 379.25 | 389.2 |
| 11/14/2023 | 373.38 | 405.88 | 379.25 | 399.18 |
| 11/15/2023 | 373.38 | 408 | 400 | 408 |
| 11/16/2023 | 373.38 | 419.53 | 400 | 416.2 |
| 11/19/2023 | 417.53 | 425.8 | 417.05 | 425.8 |
| 11/20/2023 | 417.53 | 427.95 | 407.8 | 417.4 |
| 11/21/2023 | 417.53 | 427.95 | 407.8 | 418.23 |
| 11/23/2023 | 417.53 | 420.7 | 410.7 | 414.15 |
| 11/26/2023 | 413.05 | 416.28 | 403.55 | 404.03 |
| 11/27/2023 | 413.05 | 414.3 | 398.05 | 414.3 |
| 11/28/2023 | 413.05 | 417.3 | 398.05 | 411.23 |
| 11/29/2023 | 413.05 | 408.55 | 401 | 401 |
| 11/30/2023 | 413.05 | 408.55 | 388.78 | 394.98 |
| 12/03/2023 | 395.4 | 404.2 | 384.2 | 384.2 |
| 12/04/2023 | 395.4 | 404.2 | 364.58 | 367.43 |
| 12/05/2023 | 395.4 | 404.2 | 360.95 | 363.48 |
| 12/06/2023 | 395.4 | 371.8 | 363 | 371.8 |
| 12/07/2023 | 395.4 | 378.62 | 363 | 373.18 |
| 12/10/2023 | 372.05 | 381.35 | 371.43 | 380.75 |
| 12/11/2023 | 372.05 | 385.45 | 365.35 | 369.07 |
| 12/12/2023 | 372.05 | 385.45 | 361.45 | 364.5 |
| 12/13/2023 | 372.05 | 367.6 | 355.9 | 365.8 |
| 12/14/2023 | 372.05 | 373.33 | 355.9 | 365.3 |
| 12/17/2023 | 365.55 | 367.25 | 358.6 | 366.43 |
| 12/18/2023 | 365.55 | 369.7 | 358.4 | 360.85 |
| 12/19/2023 | 365.55 | 360 | 350.55 | 350.55 |
| 12/20/2023 | 365.55 | 350.4 | 341.9 | 341.9 |
| 12/21/2023 | 365.55 | 339.8 | 321.9 | 328.03 |
| 12/25/2023 | 324.53 | 326.23 | 318.58 | 320.95 |
| 12/26/2023 | 324.53 | 326.23 | 317.65 | 320.33 |
| 12/27/2023 | 324.53 | 326.23 | 314.33 | 316.05 |
| 12/28/2023 | 324.53 | 326.23 | 310.5 | 312.23 |