Skip to main content
Menu

Select a tool from the sidebar

Portfolio
Loading...
Sign In Get Started
ADEL KALEMCİLİK TİCARET VE SANAYİ A.Ş. (ADEL)
ADEL
ADEL KALEMCİLİK TİCARET VE SANAYİ A.Ş. (ADEL)
24.780 ₺
+0.100 (%+0.41)
Overview
Technicals
Financial Statements
Comments
Archive

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

Historical price data, yearly archive and performance analysis for ADEL KALEMCİLİK TİCARET VE SANAYİ A.Ş..

Historical Chart

Loading chart...

Average

OPEN 31.6739
CLOSE 31.6093

Low

LOW 25.5506

High

HIGH 43.7308
DATE OPEN HIGH LOW CLOSE
01/01/2025 32.9013 33.5106 31.4862 32.921
01/02/2025 32.9996 33.1175 32.7048 32.9996
01/05/2025 33.1175 33.5106 33.0389 33.2944
01/06/2025 33.3141 34.2575 33.1568 33.7465
01/07/2025 33.7661 35.4367 33.5892 33.9037
01/08/2025 33.9037 34.6309 33.8054 33.9627
01/09/2025 34.1985 34.4933 33.6875 34.2771
01/12/2025 34.3164 34.4737 33.6678 34.1002
01/13/2025 34.1002 34.2182 33.3927 33.4909
01/14/2025 33.4909 33.6875 32.1938 32.41
01/15/2025 34.1985 34.2378 33.4123 33.5499
01/16/2025 33.5499 33.7071 32.921 33.0979
01/19/2025 33.0979 33.2354 32.803 32.921
01/20/2025 32.921 32.9996 32.4296 32.5279
01/21/2025 32.5279 32.7048 32.1741 32.4493
01/22/2025 32.292 32.7834 32.292 32.6262
01/23/2025 32.6458 32.7048 32.292 32.5279
01/26/2025 32.5279 32.5279 32.0955 32.1545
01/27/2025 32.1741 32.4689 32.0169 32.3903
01/28/2025 32.3903 32.4689 31.84 31.9186
01/29/2025 31.9186 32.1741 31.8203 31.8596
01/30/2025 31.8596 31.9383 31.2504 31.4469
02/02/2025 31.4469 31.4666 30.2087 30.3069
02/03/2025 30.3659 32.4296 30.3659 30.3856
02/04/2025 30.3856 30.4052 29.226 29.5011
02/05/2025 29.5011 29.8352 29.4029 29.4815
02/06/2025 29.4815 30.0318 29.4422 29.7566
02/09/2025 29.7566 30.0514 29.4815 29.619
02/10/2025 29.678 29.9728 29.3242 29.5208
02/11/2025 29.5208 29.7173 28.6953 28.7346
02/12/2025 28.7346 29.0687 28.6363 28.6953
02/13/2025 28.6953 28.9901 28.3022 28.6756
02/16/2025 28.6756 29.0098 28.6756 28.7346
02/17/2025 28.7346 28.8525 28.1253 28.5184
02/18/2025 28.4988 28.7346 27.7519 27.8895
02/19/2025 27.8895 29.2653 27.8895 28.3022
02/20/2025 28.3022 28.6363 27.2409 27.3588
02/23/2025 27.3981 27.9877 27.3981 27.6536
02/24/2025 27.6536 27.8895 27.2212 27.2212
02/25/2025 27.2212 27.634 26.7102 27.2802
02/26/2025 27.2802 27.5553 26.8281 27.4571
02/27/2025 27.4571 27.9681 27.1819 27.4964
03/02/2025 27.4964 27.9091 27.2409 27.516
03/03/2025 25.5506 26.6512 25.5506 25.8061
03/04/2025 25.7668 28.3808 25.7471 28.3808
03/05/2025 29.0294 31.211 29.0098 31.211
03/06/2025 32.1938 34.3164 31.9186 34.1395
03/09/2025 34.4933 37.5397 34.4933 37.5397
03/10/2025 38.5225 41.2937 36.5963 41.1561
03/11/2025 41.1561 43.7308 37.0484 37.0484
03/12/2025 37.0484 37.0484 33.3534 33.3534
03/13/2025 33.4123 35.024 33.4123 34.0806
03/16/2025 34.0806 35.2795 32.8817 33.0979
03/17/2025 33.0979 34.0609 31.7417 33.1765
03/18/2025 32.5279 32.5279 29.8746 29.8746
03/19/2025 28.4988 32.5672 28.4988 31.84
03/20/2025 31.8596 32.0562 28.656 29.2456
03/23/2025 29.2456 30.6411 27.9288 29.6584
03/24/2025 29.9532 32.6065 29.7566 32.6065
03/25/2025 32.6655 32.9603 31.0342 31.2504
03/26/2025 31.27 32.0169 30.5821 30.8573
03/27/2025 30.8573 31.4469 30.0121 30.9162
04/01/2025 31.0145 31.9383 30.4838 30.818
04/02/2025 30.8376 31.3486 30.4445 30.4838
04/03/2025 30.5035 31.7024 29.7566 31.4469
04/06/2025 31.3879 32.0365 29.9335 31.1324
04/07/2025 31.2504 31.5452 31.0931 31.1914
04/08/2025 31.0538 31.4272 30.4249 30.4642
04/09/2025 31.4469 31.4469 30.5821 30.5821
04/10/2025 30.7197 31.7024 30.2676 30.9752
04/13/2025 31.0145 31.2307 29.5797 30.6018
04/14/2025 30.6411 31.211 30.5625 30.9555
04/15/2025 31.3093 33.1175 30.7393 30.8966
04/16/2025 30.9162 32.4886 30.3266 31.9383
04/17/2025 32.4296 32.6262 30.8769 31.4076
04/20/2025 31.5648 34.5326 31.0342 34.4344
04/21/2025 34.513 37.638 33.4516 37.638
04/23/2025 37.638 40.6844 37.3628 40.3896
04/24/2025 40.3896 41.0579 36.4784 36.4784
04/27/2025 36.4784 38.9155 36.0657 36.557
04/28/2025 36.557 37.697 36.3605 36.557
04/29/2025 36.5767 37.127 32.9013 32.9013
05/01/2025 31.6434 32.3313 30.9555 31.7417
05/04/2025 31.7417 32.7048 30.9555 30.9555
05/05/2025 31.0145 31.3879 30.4642 30.5428
05/06/2025 30.5428 30.5625 29.4815 29.5797
05/07/2025 29.5994 30.1694 29.5994 29.8746
05/08/2025 30.0711 32.1151 29.9139 30.4642
05/11/2025 31.4469 32.4296 30.5625 32.3903
05/12/2025 32.5475 32.6262 30.9359 31.5255
05/13/2025 31.5452 34.6506 31.1717 32.41
05/14/2025 32.41 32.6655 31.6434 31.781
05/15/2025 31.8203 32.1741 31.5648 31.84
05/19/2025 31.84 32.0169 31.4076 31.4469
05/20/2025 31.4469 32.0562 31.0538 31.8989
05/21/2025 31.8596 32.0758 31.4076 31.4469
05/22/2025 31.4469 31.5452 30.9359 30.9555
05/25/2025 30.9555 31.5452 30.4838 30.759
05/26/2025 30.8376 31.1914 29.9728 30.0711
05/27/2025 30.0711 30.3856 29.4029 29.4815
05/28/2025 29.5404 30.1104 29.1473 29.5208
05/29/2025 29.5601 31.329 28.086 28.145
06/01/2025 28.4988 29.5994 27.8305 28.4398
06/02/2025 28.7739 29.7566 28.597 29.3635
06/03/2025 29.3635 32.1348 29.3439 31.9383
06/04/2025 31.8203 31.8596 29.9335 30.248
06/09/2025 30.2676 30.818 30.2676 30.4642
06/10/2025 30.5625 30.6804 29.678 29.7566
06/11/2025 29.5994 29.7959 28.6167 28.6953
06/12/2025 28.3022 28.4791 27.1623 28.4791
06/15/2025 28.4791 29.226 27.7912 28.597
06/16/2025 28.597 29.226 28.2039 28.4988
06/17/2025 28.4988 28.8132 27.5947 27.7126
06/18/2025 27.7126 28.2039 27.2409 27.2998
06/19/2025 27.2998 27.7912 27.0247 27.1033
06/22/2025 27.0247 27.0247 26.1795 26.3368
06/23/2025 28.4005 28.9705 27.123 28.6953
06/24/2025 28.6953 29.0098 27.9288 28.4398
06/25/2025 28.4791 28.7739 27.9091 27.9877
06/26/2025 28.027 28.3022 27.3785 27.634
06/29/2025 27.6733 30.0121 27.6733 29.678
06/30/2025 29.678 30.4249 29.2456 29.2849
07/01/2025 29.2849 29.678 28.6953 28.9705
07/02/2025 29.0884 29.5601 28.6953 28.7936
07/03/2025 28.9115 28.9115 28.2826 28.4398
07/06/2025 28.4398 28.4594 27.6929 27.7126
07/07/2025 27.8109 28.145 26.5333 26.6906
07/08/2025 26.8281 28.6167 26.8281 27.7322
07/09/2025 28.0074 28.3415 27.516 27.7126
07/10/2025 27.8895 28.1057 27.2605 27.7126
07/13/2025 27.8895 27.9681 27.5947 27.7322
07/15/2025 27.7322 28.4201 27.3588 27.6143
07/16/2025 27.6143 28.2236 27.6143 28.0074
07/17/2025 28.027 28.4988 27.8698 28.4005
07/20/2025 28.4988 29.3242 28.4988 29.0687
07/21/2025 29.0687 31.1914 29.0098 30.3659
07/22/2025 30.3659 32.0758 30.3659 31.0538
07/23/2025 31.0735 31.6434 29.5404 30.189
07/24/2025 30.4642 31.2897 30.4642 30.5821
07/27/2025 31.0342 31.0342 30.3266 30.7197
07/28/2025 30.759 30.9162 30.2676 30.3266
07/29/2025 30.3266 30.818 29.9925 30.2676
07/30/2025 30.2873 31.3879 30.2873 31.1128
07/31/2025 31.3093 31.4272 30.7983 30.9555
08/03/2025 30.9752 34.0413 30.9752 34.0413
08/04/2025 35.3581 37.4415 35.0633 37.4415
08/05/2025 39.0138 41.0382 35.3974 35.4367
08/06/2025 35.4367 38.7976 35.3974 38.3259
08/07/2025 38.9942 39.1907 36.5963 37.127
08/10/2025 37.4415 38.9155 36.5767 37.2056
08/11/2025 37.1466 37.1466 35.2991 35.5153
08/12/2025 35.535 37.2646 35.535 35.9084
08/13/2025 35.9084 36.3998 34.513 34.6702
08/14/2025 34.6899 36.4784 34.0806 35.9084
08/17/2025 35.9477 38.5814 35.9477 37.6773
08/18/2025 38.1883 38.2276 36.7339 37.186
08/19/2025 37.2056 37.7559 36.7143 36.9108
08/20/2025 37.068 37.7166 36.8518 37.2253
08/21/2025 37.2253 37.638 36.3605 36.5177
08/24/2025 36.7536 37.6184 36.7339 37.3235
08/25/2025 37.3432 39.8786 36.7536 38.66
08/26/2025 38.66 38.6993 37.4611 37.5594
08/27/2025 37.4415 38.4635 37.4415 37.638
08/28/2025 37.7363 37.9328 36.7536 37.068
08/31/2025 37.0877 38.1294 37.0877 37.5987
09/01/2025 37.7363 37.9328 34.9847 36.4784
09/02/2025 36.3605 36.6356 35.2991 35.8298
09/03/2025 35.8298 36.7143 35.4957 35.7708
09/04/2025 35.8691 36.2229 34.7685 34.7881
09/07/2025 34.5326 34.5326 32.8424 33.0586
09/08/2025 33.0586 33.6285 32.4689 32.7441
09/09/2025 32.803 33.1175 31.211 31.84
09/10/2025 31.9383 34.3557 30.3856 32.1545
09/11/2025 32.921 34.4737 32.4493 32.8424
09/14/2025 32.8424 34.5326 31.8596 33.884
09/15/2025 33.9037 34.0413 33.2354 33.8251
09/16/2025 33.8251 35.5547 33.8054 34.2378
09/17/2025 34.3164 34.6506 33.5106 33.6482
09/18/2025 33.7071 34.002 33.2158 33.7071
09/21/2025 33.8644 34.7095 33.8644 34.2771
09/22/2025 34.2378 34.2378 32.921 32.9996
09/23/2025 32.9996 33.8644 32.803 33.2354
09/24/2025 33.3141 33.6089 32.8227 32.8227
09/25/2025 33.04 33.26 32.24 32.38
09/28/2025 32.4 32.56 31.52 31.52
09/29/2025 31.6 32.42 31.42 31.5
09/30/2025 31.6 31.88 30.54 31.42
10/01/2025 31.42 31.78 30.76 30.76
10/02/2025 30.76 31.1 30.5 30.66
10/05/2025 30.68 31.56 30.48 30.52
10/06/2025 30.54 30.8 30.04 30.46
10/07/2025 30.46 30.62 29.96 30
10/08/2025 30 30.6 29.88 30.3
10/09/2025 30.3 32.84 30.3 31.2
10/12/2025 30.6 31.46 30.2 30.32
10/13/2025 30.46 30.74 29.66 29.66
10/14/2025 29.96 30.74 29.88 30.1
10/15/2025 30.1 30.46 29.78 29.8
10/16/2025 29.78 29.78 28.56 29.16
10/19/2025 29.5 29.7 28.8 29.28
10/20/2025 29.28 29.5 28.8 28.88
10/21/2025 28.94 29.14 28.8 28.94
10/22/2025 28.94 30.6 28.92 29.18
10/23/2025 29.18 30.14 29.14 29.98
10/26/2025 30.7 30.76 29.92 30.1
10/27/2025 30.1 30.16 29.62 29.66
10/29/2025 29.66 31.92 29.64 31.74
10/30/2025 30.04 31.56 29.96 30.96
11/02/2025 30.96 33.44 30.82 33
11/03/2025 33 33.46 32.02 32.22
11/04/2025 32.02 32.4 31.48 31.58
11/05/2025 31.86 32.52 31.46 32
11/06/2025 32 32.2 31.4 31.48
11/09/2025 31.5 33.16 31.24 31.84
11/10/2025 31.84 31.84 30.36 30.96
11/11/2025 31.12 31.28 30.2 30.4
11/12/2025 30.4 31 28.88 29.74
11/13/2025 29.74 30.34 29.04 29.6
11/16/2025 29.66 30.52 29.66 30
11/17/2025 30 30.34 29.74 30.04
11/18/2025 30.06 31.52 29.88 31.04
11/19/2025 31.04 33.9 30.52 32
11/20/2025 32 35.2 31.5 34.66
11/23/2025 34.66 37.2 33.74 37.04
11/24/2025 37.28 37.98 33.58 34.3
11/25/2025 34.3 34.6 32.98 33.32
11/26/2025 33.4 33.78 32.52 32.68
11/27/2025 32.74 33.1 31.98 32
11/30/2025 31.98 33 31.66 31.72
12/01/2025 31.78 33.22 31.74 32.14
12/02/2025 32.2 33.28 32.16 32.4
12/03/2025 32.38 32.42 31.3 31.5
12/04/2025 31.3 31.64 31.08 31.22
12/07/2025 31.22 31.74 31.1 31.2
12/08/2025 31.22 31.52 30.9 31.08
12/09/2025 31.08 31.76 30.84 30.94
12/10/2025 31 32.54 30.92 31.64
12/11/2025 31.7 32.2 31.18 31.32
12/14/2025 31.42 31.68 31.16 31.3
12/15/2025 31.36 31.56 31.12 31.36
12/16/2025 31.38 31.58 31 31.06
12/17/2025 30.92 31.34 30.92 31.22
12/18/2025 31.38 31.54 31.1 31.2
12/21/2025 31.24 31.8 30.66 30.68
12/22/2025 30.72 30.82 30.14 30.4
12/23/2025 30.4 30.68 30.24 30.38
12/24/2025 30.38 32.88 30.38 31.86
12/25/2025 31.84 32.6 30.56 31.08
12/28/2025 31.1 33.66 31.06 32.76
12/29/2025 33.44 34.2 31.8 33.6
12/30/2025 33.6 33.74 32.54 33