ADEL
ADEL KALEMCİLİK TİCARET VE SANAYİ A.Ş.
15:10:00
33 ₺
-0.460 (%-1.37)
Previous Close: 33.46·
Volatility: 1.610
Day Low₺32.88
Day High₺33.42
Market Data
Spot Rate
B:33
A:33.02
Week over week (WoW)
+1.60%
Month over month (MoM)
-0.30%
Year to date (YTD)
0.00%
Year over year (YoY)
+19.08%
ADEL: ADEL KALEMCİLİK TİCARET VE SANAYİ A.Ş. Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1.2985
CLOSE 1.296
Low
LOW 1.0319
High
HIGH 1.6613
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 06/19/2017 | 1.3908 | 1.3908 | 1.3771 | 1.3771 |
| 06/20/2017 | 1.38 | 1.3873 | 1.3733 | 1.3836 |
| 06/21/2017 | 1.3873 | 1.3873 | 1.3786 | 1.385 |
| 06/22/2017 | 1.3873 | 1.3873 | 1.3814 | 1.3858 |
| 06/27/2017 | 1.3836 | 1.3873 | 1.3698 | 1.3733 |
| 06/28/2017 | 1.3733 | 1.3829 | 1.3661 | 1.3705 |
| 06/29/2017 | 1.372 | 1.3829 | 1.372 | 1.3829 |
| 07/02/2017 | 1.3821 | 1.3938 | 1.3778 | 1.3938 |
| 07/03/2017 | 1.3946 | 1.4024 | 1.3887 | 1.3923 |
| 07/04/2017 | 1.3981 | 1.4018 | 1.3733 | 1.3748 |
| 07/05/2017 | 1.3806 | 1.3814 | 1.3567 | 1.3567 |
| 07/06/2017 | 1.3661 | 1.3661 | 1.356 | 1.3625 |
| 07/09/2017 | 1.3625 | 1.3821 | 1.3625 | 1.3778 |
| 07/10/2017 | 1.372 | 1.3836 | 1.372 | 1.3778 |
| 07/11/2017 | 1.3778 | 1.3829 | 1.3728 | 1.3814 |
| 07/12/2017 | 1.3916 | 1.3989 | 1.3763 | 1.3763 |
| 07/13/2017 | 1.3786 | 1.3946 | 1.3778 | 1.385 |
| 07/16/2017 | 1.3916 | 1.4054 | 1.3806 | 1.3908 |
| 07/17/2017 | 1.3952 | 1.3989 | 1.3829 | 1.3873 |
| 07/18/2017 | 1.3938 | 1.4047 | 1.3908 | 1.3952 |
| 07/19/2017 | 1.3974 | 1.4636 | 1.3959 | 1.4533 |
| 07/20/2017 | 1.4533 | 1.5086 | 1.4353 | 1.4766 |
| 07/23/2017 | 1.5042 | 1.5042 | 1.4527 | 1.4824 |
| 07/24/2017 | 1.4854 | 1.5145 | 1.4766 | 1.5056 |
| 07/25/2017 | 1.5145 | 1.5769 | 1.5042 | 1.5725 |
| 07/26/2017 | 1.5841 | 1.635 | 1.5696 | 1.6176 |
| 07/27/2017 | 1.6132 | 1.6278 | 1.5595 | 1.6045 |
| 07/30/2017 | 1.6045 | 1.622 | 1.5841 | 1.5914 |
| 07/31/2017 | 1.6016 | 1.6074 | 1.5783 | 1.5827 |
| 08/01/2017 | 1.5987 | 1.6569 | 1.5914 | 1.6278 |
| 08/02/2017 | 1.6408 | 1.6423 | 1.6132 | 1.6162 |
| 08/03/2017 | 1.6132 | 1.6278 | 1.6132 | 1.6205 |
| 08/06/2017 | 1.6205 | 1.6613 | 1.6205 | 1.638 |
| 08/07/2017 | 1.638 | 1.6408 | 1.6205 | 1.6205 |
| 08/08/2017 | 1.6205 | 1.6423 | 1.5987 | 1.6307 |
| 08/09/2017 | 1.5914 | 1.5914 | 1.4533 | 1.4897 |
| 08/10/2017 | 1.4897 | 1.4897 | 1.3771 | 1.3938 |
| 08/13/2017 | 1.3952 | 1.4141 | 1.3894 | 1.3974 |
| 08/14/2017 | 1.3989 | 1.4062 | 1.3378 | 1.3437 |
| 08/15/2017 | 1.3445 | 1.3617 | 1.2906 | 1.3226 |
| 08/16/2017 | 1.3226 | 1.345 | 1.3174 | 1.3305 |
| 08/17/2017 | 1.3502 | 1.3589 | 1.3014 | 1.3407 |
| 08/20/2017 | 1.3495 | 1.3509 | 1.3291 | 1.3458 |
| 08/21/2017 | 1.3495 | 1.3502 | 1.3349 | 1.34 |
| 08/22/2017 | 1.3167 | 1.3792 | 1.3167 | 1.3698 |
| 08/23/2017 | 1.3728 | 1.3792 | 1.3509 | 1.3545 |
| 08/24/2017 | 1.356 | 1.3806 | 1.348 | 1.3792 |
| 08/27/2017 | 1.3806 | 1.4265 | 1.3806 | 1.3989 |
| 08/28/2017 | 1.3989 | 1.4024 | 1.3879 | 1.3946 |
| 08/30/2017 | 1.3952 | 1.3974 | 1.3865 | 1.3946 |
| 09/04/2017 | 1.3946 | 1.3989 | 1.3771 | 1.3814 |
| 09/05/2017 | 1.3814 | 1.3931 | 1.3778 | 1.3873 |
| 09/06/2017 | 1.3879 | 1.3966 | 1.3814 | 1.3865 |
| 09/07/2017 | 1.3873 | 1.3916 | 1.3741 | 1.3821 |
| 09/10/2017 | 1.3879 | 1.3887 | 1.3806 | 1.3829 |
| 09/11/2017 | 1.3821 | 1.3916 | 1.3821 | 1.385 |
| 09/12/2017 | 1.3879 | 1.3887 | 1.3771 | 1.3771 |
| 09/13/2017 | 1.369 | 1.3741 | 1.3473 | 1.3502 |
| 09/14/2017 | 1.3517 | 1.3655 | 1.345 | 1.345 |
| 09/17/2017 | 1.3445 | 1.3502 | 1.3081 | 1.3081 |
| 09/18/2017 | 1.3226 | 1.3226 | 1.2717 | 1.2811 |
| 09/19/2017 | 1.2754 | 1.2848 | 1.2666 | 1.2666 |
| 09/20/2017 | 1.271 | 1.284 | 1.255 | 1.2586 |
| 09/21/2017 | 1.2586 | 1.268 | 1.2375 | 1.2426 |
| 09/24/2017 | 1.2412 | 1.2412 | 1.1866 | 1.2091 |
| 09/25/2017 | 1.2091 | 1.2317 | 1.2091 | 1.2245 |
| 09/26/2017 | 1.2245 | 1.2463 | 1.2049 | 1.2121 |
| 09/27/2017 | 1.2077 | 1.2484 | 1.2077 | 1.2347 |
| 09/28/2017 | 1.2347 | 1.2507 | 1.2309 | 1.2478 |
| 10/01/2017 | 1.247 | 1.3037 | 1.247 | 1.279 |
| 10/02/2017 | 1.279 | 1.2949 | 1.2746 | 1.279 |
| 10/03/2017 | 1.279 | 1.2863 | 1.268 | 1.2696 |
| 10/04/2017 | 1.2731 | 1.2754 | 1.2615 | 1.2645 |
| 10/05/2017 | 1.255 | 1.2594 | 1.2492 | 1.2513 |
| 10/08/2017 | 1.199 | 1.2149 | 1.199 | 1.1998 |
| 10/09/2017 | 1.2077 | 1.2281 | 1.2077 | 1.2281 |
| 10/10/2017 | 1.223 | 1.239 | 1.2143 | 1.2317 |
| 10/11/2017 | 1.2367 | 1.2572 | 1.2362 | 1.2572 |
| 10/12/2017 | 1.2572 | 1.2782 | 1.2536 | 1.2754 |
| 10/15/2017 | 1.2754 | 1.2863 | 1.2658 | 1.2746 |
| 10/16/2017 | 1.279 | 1.3058 | 1.2688 | 1.2877 |
| 10/17/2017 | 1.2898 | 1.3008 | 1.2825 | 1.2863 |
| 10/18/2017 | 1.2863 | 1.3044 | 1.2863 | 1.2986 |
| 10/19/2017 | 1.2949 | 1.3146 | 1.2949 | 1.2979 |
| 10/22/2017 | 1.2979 | 1.2979 | 1.2855 | 1.2877 |
| 10/23/2017 | 1.2883 | 1.2898 | 1.271 | 1.2738 |
| 10/24/2017 | 1.2746 | 1.2833 | 1.2746 | 1.2811 |
| 10/25/2017 | 1.2761 | 1.2863 | 1.2717 | 1.2738 |
| 10/26/2017 | 1.2724 | 1.2825 | 1.2412 | 1.2761 |
| 10/29/2017 | 1.2796 | 1.3044 | 1.2731 | 1.3014 |
| 10/30/2017 | 1.2935 | 1.2935 | 1.2594 | 1.263 |
| 10/31/2017 | 1.2645 | 1.2688 | 1.2572 | 1.2608 |
| 11/01/2017 | 1.2615 | 1.268 | 1.2354 | 1.2354 |
| 11/02/2017 | 1.2367 | 1.247 | 1.2187 | 1.2194 |
| 11/05/2017 | 1.2274 | 1.2303 | 1.1918 | 1.2252 |
| 11/06/2017 | 1.2259 | 1.2382 | 1.2149 | 1.2157 |
| 11/07/2017 | 1.2157 | 1.2252 | 1.1975 | 1.2041 |
| 11/08/2017 | 1.2049 | 1.2164 | 1.1918 | 1.1939 |
| 11/09/2017 | 1.1946 | 1.1983 | 1.17 | 1.1816 |
| 11/12/2017 | 1.1823 | 1.1889 | 1.1409 | 1.1598 |
| 11/13/2017 | 1.162 | 1.1692 | 1.154 | 1.1547 |
| 11/14/2017 | 1.157 | 1.1715 | 1.1445 | 1.1489 |
| 11/15/2017 | 1.1482 | 1.1482 | 1.1264 | 1.1299 |
| 11/16/2017 | 1.1372 | 1.138 | 1.1009 | 1.1046 |
| 11/19/2017 | 1.1046 | 1.1104 | 1.0821 | 1.0849 |
| 11/20/2017 | 1.09 | 1.1031 | 1.069 | 1.0929 |
| 11/21/2017 | 1.0937 | 1.1054 | 1.0828 | 1.09 |
| 11/22/2017 | 1.0908 | 1.1337 | 1.09 | 1.1147 |
| 11/23/2017 | 1.1264 | 1.2063 | 1.1264 | 1.1409 |
| 11/26/2017 | 1.1482 | 1.1555 | 1.1139 | 1.1162 |
| 11/27/2017 | 1.1054 | 1.1256 | 1.0835 | 1.0849 |
| 11/28/2017 | 1.0828 | 1.0828 | 1.0537 | 1.0595 |
| 11/29/2017 | 1.0319 | 1.069 | 1.0319 | 1.0646 |
| 11/30/2017 | 1.0646 | 1.09 | 1.0537 | 1.0638 |
| 12/03/2017 | 1.0638 | 1.0791 | 1.0638 | 1.077 |
| 12/04/2017 | 1.0791 | 1.0886 | 1.0682 | 1.0697 |
| 12/05/2017 | 1.0725 | 1.0828 | 1.066 | 1.0711 |
| 12/06/2017 | 1.0711 | 1.0777 | 1.069 | 1.074 |
| 12/07/2017 | 1.0755 | 1.0821 | 1.0718 | 1.0755 |
| 12/10/2017 | 1.0777 | 1.1183 | 1.0777 | 1.1009 |
| 12/11/2017 | 1.1118 | 1.1227 | 1.1009 | 1.122 |
| 12/12/2017 | 1.122 | 1.1249 | 1.1046 | 1.1067 |
| 12/13/2017 | 1.1118 | 1.1183 | 1.1016 | 1.1097 |
| 12/14/2017 | 1.1097 | 1.1482 | 1.1046 | 1.1307 |
| 12/17/2017 | 1.1357 | 1.1663 | 1.1357 | 1.1613 |
| 12/18/2017 | 1.1642 | 1.1816 | 1.1613 | 1.17 |
| 12/19/2017 | 1.1707 | 1.1707 | 1.1482 | 1.1511 |
| 12/20/2017 | 1.1511 | 1.1613 | 1.1467 | 1.157 |
| 12/21/2017 | 1.1575 | 1.1692 | 1.1365 | 1.1416 |
| 12/24/2017 | 1.1459 | 1.1721 | 1.1459 | 1.1613 |
| 12/25/2017 | 1.1656 | 1.2332 | 1.1656 | 1.2106 |
| 12/26/2017 | 1.2164 | 1.2237 | 1.1881 | 1.1881 |
| 12/27/2017 | 1.1918 | 1.2114 | 1.1896 | 1.199 |
| 12/28/2017 | 1.199 | 1.2063 | 1.1881 | 1.1961 |