Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
ADEL KALEMCİLİK TİCARET VE SANAYİ A.Ş. logo
ADEL
ADEL KALEMCİLİK TİCARET VE SANAYİ A.Ş.
15:10:00
33.3 ₺
-0.060 (%-0.18)
Previous Close: 33.36·
Volatility: 3.780
Day Low₺33.08
Day High₺34.34
Bid33.28
Ask33.3

Market Data

Spot Rate
B:33.28
A:33.3
Week over week (WoW)
+0.48%
Month over month (MoM)
+14.59%
Year to date (YTD)
+0.91%
Year over year (YoY)
-8.81%
Overview
Technicals
Financial Statements
Comments
Archive

ADEL: ADEL KALEMCİLİK TİCARET VE SANAYİ A.Ş. Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 35.3903
CLOSE 35.3227

Low

LOW 28.4

High

HIGH 61.15
DATEOPENHIGHLOWCLOSE
01/01/20263335.1632.734.22
01/04/202634.3235.6833.9235.06
01/05/202635.2637.534.6836.6
01/06/202636.636.8634.434.72
01/07/202634.7235.0232.5233.16
01/08/202633.334.7232.133.1
01/11/202633.233.5832.6632.72
01/12/202632.7232.931.8632
01/13/202632.0635.231.8235.2
01/14/20263638.7235.8238.72
01/15/202639.124237.0237.18
01/18/202636.937.2834.535.44
01/19/202635.4435.834.2234.76
01/20/202634.7634.8433.1233.84
01/21/20263434.7833.434.2
01/22/202634.0834.4833.7234.16
01/25/202634.135.933.835.2
01/26/202635.1835.1834.2234.4
01/27/202634.434.433.7833.94
01/28/202633.534.4433.533.88
01/29/202633.8835.1433.334.2
02/01/202634.234.4233.6234.2
02/02/202634.234.3833.8634.02
02/03/202634.0235.4833.8834.6
02/04/202634.634.7433.9434.26
02/05/202633.936.2433.935.08
02/08/202635.638.5835.2437.02
02/09/202637.023835.836.68
02/10/202636.63835.8236.26
02/11/202636.2838.1836.2837.72
02/12/202637.739.123738.4
02/15/202638.440.3238.2439.76
02/16/202639.7841.0238.0440.78
02/17/202640.7840.7836.9437.24
02/18/202637.338.6435.4835.6
02/19/202635.5836.734.4634.76
02/22/202634.9836.9834.9836
02/23/20263636.5835.1635.4
02/24/202635.436.4434.6235.96
02/25/202635.9636.234.334.8
02/26/202634.8235.7633.9234.12
03/01/202630.7232.8630.7232.24
03/02/202629.5833.9229.5832.8
03/03/202632.833.1232.2632.52
03/04/202632.6233.7232.6233.28
03/05/202633.2833.531.9832.22
03/08/202631.833.930.8632.8
03/09/202633.1234.432.8434.3
03/10/202634.4234.532.8233
03/11/20263333.632.6232.96
03/12/202632.7832.93232.38
03/15/202632.3833.0232.3832.66
03/16/202632.423432.3633.74
03/17/202633.7433.7432.8433.04
03/18/20263334.232.6833.8
03/22/202633.63432.333.96
03/23/202633.3234.9833.3234
03/24/20263434.333.2833.4
03/25/202633.433.432.132.1
03/26/202633.0633.063232.74
03/29/202632.963632.9636
03/30/202636.539.63639.6
03/31/202641.543.5641.541.5
04/01/202642.0245.0642.0244.18
04/02/202643.8448.584348.58
04/05/20265050.4546.2646.72
04/06/202646.746.7242.0642.06
04/07/202640.943.664041.58
04/08/202641.9845.7241.9845.72
04/09/202647.148.9845.345.94
04/12/202645.1845.184343.1
04/13/202643.144.342.5243
04/14/202643.145.7642.7243.6
04/15/202644.5844.7441.8842
04/16/202642.0642.5241.6842.18
04/19/202642.1844.9841.943.5
04/20/202644.7847.7844.646.1
04/21/202646.0846.9242.9643.74
04/23/202643.7444.7843.2643.74
04/26/202645.6647.724546.86
04/27/202646.8646.944.5844.74
04/28/202644.7446.743.9245.5
04/29/20264549.224548.18
05/03/20265152.955051.95
05/04/202652.557.151.6557.1
05/05/20266061.1551.451.4
05/06/20264952.0546.2646.26
05/07/202646.2647.1844.1644.64
05/10/202644.6645.984344.1
05/11/202644.444639.739.7
05/12/202638.1841.935.7435.74
05/13/202635.836.7635.435.78
05/14/202635.735.734.4634.5
05/17/202634.534.633.5233.78
05/19/20263434.4833.5633.56
05/20/202633.5633.7631.7431.74
05/21/202631.5433.330.433.14
05/24/202633.1434.043333.68
05/25/2026343432.7633.1
05/31/202633.1233.9232.7632.94
06/01/202632.9433.1832.633.02
06/02/202633.0433.0631.8632.12
06/03/202632.2432.7232.0432.14
06/04/202632.3832.4231.331.68
06/07/202631.632.431.0832.28
06/08/202632.334.6432.2632.88
06/09/202632.934.2232.0232.88
06/10/202632.9233.7432.2832.54
06/11/20263333.1632.2632.48
06/14/202632.6633.1632.6632.86
06/15/202632.8833.5632.8232.84
06/16/202632.9833.1232.633.12
06/17/202633.1433.9232.8833.46
06/18/202633.4233.4232.8833
06/21/20263333.1232.5832.72
06/22/202632.7232.9432.4832.64
06/23/202632.6432.6631.8631.94
06/24/202631.9632.1431.431.56
06/25/202631.5631.5630.7630.8
06/28/202630.8633.0830.8631.8
06/29/202631.8632.6631.4231.8
06/30/202631.831.931.3631.4
07/01/202631.4231.5830.9831.22
07/02/202631.1231.431.1231.34
07/05/202631.3631.630.9631
07/06/202631.0231.330.8630.94
07/07/202630.9430.9430.0630.06
07/08/202629.9630.329.829.94
07/09/202629.9430.4629.9430.2
07/12/202630.2230.3429.929.9
07/13/20263030.729.930.06
07/15/202630.0630.8830.0630.5
07/16/202630.5230.5229.8830.02
07/19/202630.0231.33030.74
07/20/202630.7631.430.5430.94
07/21/202630.9831.1630.6230.84
07/22/202630.9831.2830.630.8
07/23/202630.8630.8630.0630.12
07/26/202630.1230.3629.7829.84
07/27/202629.8829.9629.429.4
07/28/202629.4229.4828.728.8
07/29/202628.828.9228.4228.48
07/30/202628.4629.2828.429.06
08/02/202629.829.8228.828.8
08/03/202628.930.228.6629.54
08/04/202629.5429.8629.2229.52
08/05/202629.629.8829.3429.48
08/06/202629.6832.4229.5632.42
08/09/202634.135.431.4831.74
08/10/202631.7633.531.6831.82
08/11/202631.8432.330.5631.6
08/12/202631.634.3231.633.86
08/13/202633.8634.7432.833.14
08/16/202633.533.8432.4432.58
08/17/202632.6233.731.7832.7
08/18/202632.732.7632.0232.44
08/19/202632.533.6432.3433.36
08/20/202633.3634.3433.0833.3