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 ₺
-0.460 (%-1.37)
Previous Close: 33.46·
Volatility: 1.610
Day Low₺32.88
Day High₺33.42
Bid33
Ask33.02

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%
Overview
Technicals
Financial Statements
Comments
Archive

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

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1.0954
CLOSE 1.0925

Low

LOW 0.8398

High

HIGH 1.3008
DATEOPENHIGHLOWCLOSE
01/01/20181.20411.20841.19181.2084
01/02/20181.21061.21361.19181.2019
01/03/20181.20191.2391.1991.2245
01/04/20181.22591.24921.22521.2478
01/07/20181.25131.261.2471.2513
01/08/20181.25281.25361.22451.2309
01/09/20181.23171.23171.19981.2143
01/10/20181.20121.22371.20121.2099
01/11/20181.21061.23321.20911.2222
01/14/20181.22221.23171.18961.1896
01/15/20181.16271.20411.16271.199
01/16/20181.1991.21941.18461.1998
01/17/20181.20121.21571.19251.2077
01/18/20181.20771.21491.17871.1831
01/21/20181.18381.19541.18161.1931
01/22/20181.19311.20631.19181.1954
01/23/20181.1991.21141.19541.2034
01/24/20181.20491.21941.19831.2012
01/25/20181.20121.20911.19681.2004
01/28/20181.20191.21211.19041.2114
01/29/20181.21291.28251.20631.2484
01/30/20181.25721.2681.21641.2245
01/31/20181.22811.24991.21871.2194
02/01/20181.22011.22081.15251.2121
02/04/20181.20491.2421.20341.2339
02/05/20181.21641.24551.19041.2317
02/06/20181.23621.25721.22011.2317
02/07/20181.23171.23471.1991.1998
02/08/20181.16711.19541.16561.1794
02/11/20181.18461.18961.18311.1866
02/12/20181.18811.20631.17151.1773
02/13/20181.18161.18461.15831.162
02/14/20181.171.19391.16851.1939
02/15/20181.19981.20631.18461.1954
02/18/20181.19541.21361.16131.1715
02/19/20181.17871.18011.13291.1337
02/20/20181.14821.1591.14091.1497
02/21/20181.14971.1571.14591.1497
02/22/20181.15031.17071.15031.1671
02/25/20181.17361.17941.16851.1758
02/26/20181.18891.18891.171.1721
02/27/20181.15831.17361.15831.1721
02/28/20181.1781.19041.17151.1866
03/01/20181.16271.18011.14821.1627
03/04/20181.16421.18741.14891.1627
03/05/20181.16421.18231.15831.1627
03/06/20181.16421.17731.14671.1642
03/07/20181.1591.17211.15831.1721
03/08/20181.17211.21431.171.2099
03/11/20181.21291.24631.20991.2375
03/12/20181.24631.24921.22161.242
03/13/20181.2441.24781.21721.2354
03/14/20181.23621.23671.20771.2354
03/15/20181.23621.24991.23171.2499
03/18/20181.27171.27381.25131.2673
03/19/20181.2681.29061.26381.2891
03/20/20181.29131.30081.27671.2775
03/21/20181.28111.28191.26381.2638
03/22/20181.23541.25211.22661.2521
03/25/20181.25361.2581.23091.2317
03/26/20181.23541.23671.22161.2245
03/27/20181.22451.23241.20121.2194
03/28/20181.21941.23171.19461.2317
03/29/20181.24051.24921.2231.239
04/01/20181.23971.25721.2391.2499
04/02/20181.24261.24991.23541.2499
04/03/20181.24921.24991.23171.2354
04/04/20181.24261.24551.23321.2367
04/05/20181.23671.24261.22451.2382
04/08/20181.23751.24341.21941.2259
04/09/20181.22451.22891.18231.1904
04/10/20181.18961.23541.15751.1918
04/11/20181.19181.19311.16271.1904
04/12/20181.19041.19311.17361.1881
04/15/20181.19181.19831.18381.1918
04/16/20181.20121.21361.17731.1874
04/17/20181.18661.20991.17151.2071
04/18/20181.20711.23321.19251.2179
04/19/20181.21941.24921.21291.2382
04/23/20181.23751.25361.23321.2492
04/24/20181.24921.25361.22661.2354
04/25/20181.2391.2391.22081.2367
04/26/20181.23671.23821.22451.2266
04/29/20181.22741.27611.22741.2397
05/01/20181.22451.22451.19751.2106
05/02/20181.20991.21211.19041.2026
05/03/20181.19751.19751.18011.1968
05/06/20181.19041.22221.19041.2041
05/07/20181.20191.20191.1621.1678
05/08/20181.15551.15551.12491.1416
05/09/20181.14091.16271.12991.1532
05/10/20181.14671.1991.1381.1634
05/13/20181.1621.17731.15981.1729
05/14/20181.17211.17211.14531.1555
05/15/20181.1541.16051.14821.159
05/16/20181.16051.16561.15551.1634
05/17/20181.171.17731.15171.157
05/20/20181.16631.16631.1591.1605
05/21/20181.16131.19831.16051.1954
05/22/20181.18461.18461.16271.1743
05/23/20181.18081.19311.16631.1678
05/24/20181.16711.18461.16481.1765
05/27/20181.18081.21211.18081.2019
05/28/20181.20341.20341.18531.1853
05/29/20181.18081.1991.18081.1918
05/30/20181.23651.23651.18881.2073
05/31/20181.20581.20581.17871.1933
06/03/20181.18721.21731.17571.188
06/04/20181.19261.20191.17491.1749
06/05/20181.17731.18261.0741.0848
06/06/20181.08941.10631.08011.0894
06/07/20181.0941.0941.0671.0732
06/10/20181.08251.08941.05471.0809
06/11/20181.06861.09021.06861.0755
06/12/20181.07551.07771.0541.0624
06/13/20181.06091.06091.04391.0479
06/17/20181.05161.05161.01621.0215
06/18/20181.02071.0371.00161.0317
06/19/20181.03311.04011.02471.0309
06/20/20181.03091.05161.02851.0331
06/21/20181.03461.07641.03011.0594
06/24/20181.1511.1511.07851.084
06/25/20181.08481.1211.08481.1172
06/26/20181.11791.14021.11791.1387
06/27/20181.13871.14721.12941.1426
06/28/20181.14561.15571.13871.1541
07/01/20181.16721.17111.15571.168
07/02/20181.1681.17341.15651.1695
07/03/20181.17111.17111.15651.168
07/04/20181.17031.17491.16181.1687
07/05/20181.16871.16871.15331.1672
07/08/20181.16721.17111.15791.1618
07/09/20181.16181.17111.15171.1627
07/10/20181.16271.16271.10171.1172
07/11/20181.11721.11721.0541.0785
07/12/20181.08631.09471.07091.0863
07/15/20181.08791.09631.08091.0863
07/16/20181.08631.1071.08251.0971
07/17/20181.09791.1141.07851.1094
07/18/20181.11721.1211.09871.1078
07/19/20181.10411.11251.0941.1056
07/22/20181.10561.11561.10561.1117
07/23/20181.11251.11251.07931.094
07/24/20181.10331.11331.09551.107
07/25/20181.10631.11561.09631.0963
07/26/20181.09631.11251.0941.1009
07/29/20181.10091.10861.08631.107
07/30/20181.10941.10941.10091.1025
07/31/20181.10481.10941.10171.1078
08/01/20181.10021.10021.07091.0809
08/02/20181.08171.10941.08011.0894
08/05/20181.08941.09631.07851.0863
08/06/20181.08171.10861.08091.1017
08/07/20181.10091.10091.08871.0971
08/08/20181.08251.10561.08251.0994
08/09/20181.06321.08940.98931.0393
08/12/20181.02621.02620.92450.9792
08/13/20180.98691.02070.98691.0131
08/14/20181.01311.03240.99221.0124
08/15/20181.02391.02391.00161.0061
08/16/20181.00161.00920.98230.9938
08/19/20180.99151.00160.98390.9954
08/26/20181.00161.02070.99541.0154
08/27/20181.01471.03011.01241.0185
08/28/20181.01311.07851.00161.0401
08/30/20181.04011.04091.00161.0201
09/02/20181.02471.04171.02471.0301
09/03/20181.03621.04011.02471.0309
09/04/20181.03091.03091.01851.027
09/05/20181.02851.08091.02621.0809
09/06/20181.08091.10251.02071.0817
09/09/20181.08631.09711.05551.0709
09/10/20181.07721.08631.05621.0632
09/11/20181.07021.07721.02621.0401
09/12/20181.04391.05241.02071.05
09/13/20181.06241.06241.03391.0417
09/16/20181.04391.14331.04391.0801
09/17/20181.08171.09471.05941.0624
09/18/20181.06321.07091.0571.0647
09/19/20181.06471.0741.05161.0516
09/20/20181.06021.08941.0541.067
09/23/20181.06861.07851.06321.0709
09/24/20181.07091.07771.0541.0609
09/25/20181.06091.0671.04711.0555
09/26/20181.05551.0841.0541.0555
09/27/20181.06321.06781.05621.0602
09/30/20181.07091.07851.05161.0586
10/01/20181.05861.07091.04711.0516
10/02/20181.05161.0571.03931.0432
10/03/20181.04321.04860.98620.9862
10/04/20180.98621.00160.96150.9893
10/07/20180.9931.00080.97840.9877
10/08/20180.98771.01850.98771.0046
10/09/20181.00541.01850.97610.9761
10/10/20180.97840.98850.97070.9854
10/11/20180.98621.00160.97840.997
10/14/20181.00161.01390.9971.0054
10/15/20181.00691.01541.00391.0054
10/16/20181.00611.01541.00161.0032
10/17/20181.00541.01160.98690.9984
10/18/20181.00461.00460.98930.9946
10/21/20180.99460.99920.97680.9784
10/22/20180.97840.97840.94760.963
10/23/20180.96850.97840.94460.9553
10/24/20180.95840.96850.94760.9685
10/25/20181.00081.00160.96150.9707
10/29/20180.98690.98690.96230.9699
10/30/20180.97070.97390.86440.8937
10/31/20180.89910.92060.89830.9145
11/01/20180.91981.06470.88680.9261
11/04/20180.93150.94760.91290.9222
11/05/20180.9230.93220.90910.9145
11/06/20180.91530.9360.90990.923
11/07/20180.93680.93680.90520.9129
11/08/20180.91450.92220.90140.9045
11/11/20180.90450.91910.89910.9007
11/12/20180.90070.91530.90070.9045
11/13/20180.90450.91290.90140.906
11/14/20180.91150.91690.89750.8999
11/15/20180.91290.91450.90070.906
11/18/20180.90750.91290.90370.9068
11/19/20180.90680.90910.89370.8983
11/20/20180.89990.91370.89750.9045
11/21/20180.90450.91220.88680.8975
11/22/20180.90220.90220.89210.8945
11/25/20180.89450.90220.89370.8975
11/26/20180.89830.89990.89050.896
11/27/20180.8960.91370.8960.906
11/28/20180.90910.94680.90910.9183
11/29/20180.92610.92760.91290.9145
12/02/20180.91830.92840.89750.9137
12/03/20180.91610.9230.89450.8983
12/04/20180.88520.90910.88520.9014
12/05/20180.89530.90910.89370.8975
12/06/20180.90070.92450.89290.9107
12/09/20180.92220.92760.90750.9075
12/10/20180.90910.91220.89910.9014
12/11/20180.90520.92450.88140.8814
12/12/20180.88760.90070.87750.8775
12/13/20180.87980.88060.85750.8583
12/16/20180.85910.86280.85750.8583
12/17/20180.85520.85830.84740.8513
12/18/20180.85290.8620.84520.8591
12/19/20180.85980.87060.85590.8614
12/20/20180.8690.8690.84520.8529
12/23/20180.85440.86360.85370.8552
12/24/20180.85520.85520.84520.8459
12/25/20180.84670.85370.83980.8452
12/26/20180.85290.85290.84290.8467
12/27/20180.84670.85210.84370.8467
12/30/20180.84670.85370.84590.8474