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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1.3907
CLOSE 1.3917

Low

LOW 0.6641

High

HIGH 2.8823
DATEOPENHIGHLOWCLOSE
01/01/20201.31161.31581.28691.2951
01/02/20201.28691.28691.17811.2193
01/05/20201.21931.21931.12611.1458
01/06/20201.15491.23161.15491.1962
01/07/20201.17151.18541.11371.1764
01/08/20201.20441.24391.20441.2333
01/09/20201.23411.24811.22091.2324
01/12/20201.23241.25381.23241.2439
01/13/20201.24391.29021.22921.2588
01/14/20201.25961.28691.24981.2696
01/15/20201.27121.31161.27121.2951
01/16/20201.30341.33231.27621.2976
01/19/20201.29511.31991.29511.2968
01/20/20201.29761.29761.28031.2935
01/21/20201.29511.29921.27871.2827
01/22/20201.27951.31991.27051.2942
01/23/20201.29681.30841.23991.2902
01/26/20201.28691.31331.28691.3058
01/27/20201.31991.53921.311.3999
01/28/20201.41311.41811.33641.3446
01/29/20201.34221.34221.29511.3067
01/30/20201.30671.37771.29591.3694
02/02/20201.36941.48491.36361.4329
02/03/20201.4371.45771.41811.4379
02/04/20201.43791.44851.42221.4312
02/05/20201.43541.4561.42461.437
02/06/20201.4371.50541.4371.4543
02/09/20201.44031.49391.34461.3834
02/10/20201.40231.41881.36941.4073
02/11/20201.40731.41481.37341.3933
02/12/20201.33391.3951.20191.3504
02/13/20201.35041.38341.32811.3454
02/16/20201.36121.36941.33471.3545
02/17/20201.31991.35281.28611.3001
02/18/20201.30011.30171.24321.2538
02/19/20201.24981.25221.15411.1804
02/20/20201.15491.19451.14661.1879
02/23/20201.18791.18791.14261.1581
02/24/20201.17151.19121.15411.1847
02/25/20201.1871.19691.16891.1887
02/26/20201.18871.18871.14581.1573
02/27/20201.0841.13011.04861.1137
03/01/20201.1311.15981.12191.1318
03/02/20201.16151.16151.13511.145
03/03/20201.15151.15491.12851.1285
03/04/20201.1451.15491.1311.14
03/05/20201.141.14171.08241.112
03/08/20201.0791.0790.99321.0188
03/09/20201.01881.05090.91820.9197
03/10/20200.91970.92630.87360.8983
03/11/20200.89670.89670.77620.782
03/12/20200.7820.85960.74320.8109
03/15/20200.79440.79440.73010.7342
03/16/20200.73420.74740.66410.7276
03/17/20200.70860.72590.69460.7259
03/18/20200.72590.74160.69550.7244
03/19/20200.7490.7490.72350.7309
03/22/20200.71930.71930.69290.711
03/23/20200.72590.76970.7210.7614
03/24/20200.77960.80850.74320.7605
03/25/20200.75980.79020.75470.7845
03/26/20200.78620.81670.77380.7836
03/29/20200.78360.78360.77210.7762
03/30/20200.7820.82330.78130.8233
03/31/20200.8250.90490.8250.9049
04/01/20200.95690.99490.93050.9949
04/02/20201.0271.03120.91970.9322
04/05/20200.94860.96020.92390.9503
04/06/20200.96110.98580.92390.942
04/07/20200.94630.97170.92720.9454
04/08/20200.95940.990.9470.9651
04/09/20200.97090.980.96430.9717
04/12/20200.96680.98160.94860.9619
04/13/20200.96511.02780.96510.9825
04/14/20200.98410.99660.93620.9486
04/15/20200.95690.99570.93540.9709
04/16/20200.97920.99080.96770.9743
04/19/20200.981.02540.97260.9957
04/20/20200.99571.02290.98580.9966
04/21/20200.99161.00890.99161.0015
04/23/20201.00721.05180.98581.0204
04/26/20201.03861.07811.02871.0601
04/27/20201.06411.06661.0271.0377
04/28/20201.03771.06251.03771.0501
04/29/20201.05431.06661.00231.0337
05/03/20201.02291.03611.00971.0287
05/04/20201.02871.05591.02871.0509
05/05/20201.00641.01050.98581.0023
05/06/20200.99981.00150.95850.9775
05/07/20200.97920.9850.96850.9783
05/10/20200.97830.98580.97090.9743
05/11/20200.97430.990.96850.9816
05/12/20200.98580.990.96940.9717
05/13/20200.97170.97750.96770.9694
05/14/20200.97340.98580.92470.9635
05/17/20200.9661.03120.9660.9989
05/19/20201.00321.0180.99741.0023
05/20/20201.00231.01880.95360.9865
05/21/20200.981.00720.95360.9891
05/26/20201.01221.03121.01221.0197
05/27/20201.03121.03451.00151.0154
05/28/20201.01541.02951.00721.0163
05/31/20201.01631.03771.01221.022
06/01/20201.02781.12351.02041.1235
06/02/20201.17151.18211.0841.0989
06/03/20201.11121.11121.06411.0641
06/04/20201.06411.09631.05261.0798
06/07/20201.09061.14661.07491.1261
06/08/20201.15491.16311.11281.121
06/09/20201.12931.1451.11771.1261
06/10/20201.10461.13431.10461.1144
06/11/20201.08151.11121.07741.1046
06/14/20201.10461.13181.08071.1235
06/15/20201.13011.15321.12781.1343
06/16/20201.13671.17151.12691.1301
06/17/20201.13011.19951.13011.1689
06/18/20201.17971.18621.14261.1615
06/21/20201.1641.17551.15081.159
06/22/20201.15981.16071.1451.1499
06/23/20201.14991.16731.13431.1417
06/24/20201.14171.14991.11371.1343
06/25/20201.13431.15491.13431.1376
06/28/20201.13761.16071.12931.1492
06/29/20201.14991.18791.14751.1813
06/30/20201.19621.26881.19451.2662
07/01/20201.26621.28691.23331.2596
07/02/20201.26041.30171.23821.2893
07/05/20201.31991.34221.29591.3422
07/06/20201.34541.47571.31161.4469
07/07/20201.44771.50541.39161.4098
07/08/20201.3851.41561.31651.3165
07/09/20201.31161.3431.23731.2787
07/12/20201.29511.34051.28691.3331
07/13/20201.33311.37431.31741.3479
07/15/20201.391.391.35541.3645
07/16/20201.36941.36941.34791.3677
07/19/20201.37111.37771.36361.3777
07/20/20201.391.39911.37341.3859
07/21/20201.38761.52451.38591.5245
07/22/20201.56741.63671.49151.5162
07/23/20201.51621.51871.44281.475
07/26/20201.4751.52611.43541.4584
07/27/20201.45841.46751.37931.3809
07/28/20201.38431.40231.32161.3554
07/29/20201.35451.42971.32241.3942
08/03/20201.40731.43371.27281.3281
08/04/20201.33231.3951.27121.3274
08/05/20201.32081.32811.21351.2251
08/06/20201.22511.27951.1121.2795
08/09/20201.27951.3291.23241.3001
08/10/20201.42971.42971.37111.3867
08/11/20201.38761.50141.38761.4254
08/12/20201.42541.46591.35451.3751
08/13/20201.37511.42141.33561.3454
08/16/20201.36031.38591.31821.3257
08/17/20201.3241.37511.31651.3314
08/18/20201.33141.35041.32571.3396
08/19/20201.34131.34961.33231.3471
08/20/20201.35281.36611.32651.3454
08/23/20201.37111.40821.36771.3743
08/24/20201.38431.38831.35621.3628
08/25/20201.36121.42311.36121.3785
08/26/20201.391.40981.37771.4049
08/27/20201.41391.52941.39581.5054
08/30/20201.53521.64991.46181.5063
08/31/20201.50961.52691.41881.4552
09/01/20201.46351.48491.42381.452
09/02/20201.4521.5971.4371.597
09/03/20201.59791.66641.47741.4849
09/06/20201.48661.54351.45521.4957
09/07/20201.49971.551.49971.5138
09/08/20201.51541.59121.49481.5104
09/09/20201.51291.53771.50461.5096
09/10/20201.51211.5221.50051.522
09/13/20201.53431.57971.5221.5427
09/14/20201.54511.5881.53431.5566
09/15/20201.55661.57641.55661.5632
09/16/20201.56411.71921.56321.7192
09/17/20201.81481.83961.60691.6127
09/20/20201.62921.64991.56651.5665
09/21/20201.5691.58231.51211.55
09/22/20201.55081.67461.551.6416
09/23/20201.64161.69111.61191.6267
09/24/20201.62921.68291.61271.6375
09/27/20201.63751.64731.58891.597
09/28/20201.6021.75541.57481.7554
09/29/20201.7951.84131.67961.6977
09/30/20201.69931.8661.64491.866
10/01/20201.88082.05241.78682.0524
10/04/20202.05082.18271.962.0145
10/05/20202.07232.1251.9321.96
10/06/20201.97162.00451.87591.899
10/07/20201.90221.92531.81481.8331
10/08/20201.83631.92871.83131.8709
10/11/20201.89231.95011.88251.9303
10/12/20201.93372.01281.90221.9798
10/13/20201.98972.04581.93031.9354
10/14/20201.94691.97981.89071.932
10/15/20201.93371.95011.90061.932
10/18/20201.9321.94191.88741.8907
10/19/20201.89071.89071.84291.8462
10/20/20201.85621.91881.84621.8742
10/21/20201.88421.91221.85111.8973
10/22/20201.91881.94031.78841.8363
10/25/20201.83471.83471.65321.6532
10/26/20201.65321.69931.58381.649
10/27/20201.64161.67461.61521.6184
10/29/20201.60451.60861.52451.5385
11/01/20201.40231.56581.40231.5112
11/02/20201.50311.61691.48491.5112
11/03/20201.51541.57151.51541.5558
11/04/20201.55581.5831.54271.5674
11/05/20201.56981.57561.54271.5492
11/08/20201.58631.66641.56741.6292
11/09/20201.62921.77691.58461.6895
11/10/20201.68951.85771.66471.8577
11/11/20201.90221.97651.72571.7357
11/12/20201.73571.77361.68291.7257
11/15/20201.73571.78351.70761.7621
11/16/20201.75881.79341.71581.7241
11/17/20201.69931.71921.61691.6499
11/18/20201.64991.65811.60691.6416
11/19/20201.64991.69771.64321.6681
11/22/20201.66961.70761.64991.673
11/23/20201.67961.79341.66641.7719
11/24/20201.77531.81651.73571.7439
11/25/20201.75391.79841.74391.7554
11/26/20201.7671.81651.73571.8065
11/29/20201.81481.84291.74881.7539
11/30/20201.76041.81481.76041.7769
12/01/20201.78021.78681.74391.7522
12/02/20201.75881.77361.72571.7473
12/03/20201.74881.92041.73721.9204
12/06/20201.93692.03261.87761.9732
12/07/20202.02272.1531.98312.1316
12/08/20202.13162.20922.04262.0937
12/09/20202.09522.12842.05082.0937
12/10/20202.09372.10682.05572.0723
12/13/20202.07232.18442.05242.1018
12/14/20202.11522.23562.10352.191
12/15/20202.20262.26852.19432.2174
12/16/20202.22072.25532.18772.2042
12/17/20202.21252.24382.18612.2042
12/20/20202.19432.20092.0872.1085
12/21/20202.12842.19932.12012.158
12/22/20202.17292.21912.14642.1844
12/23/20202.17782.18442.09692.1448
12/24/20202.14482.35932.13662.3593
12/27/20202.47312.59532.40882.5309
12/28/20202.59032.62332.45332.5887
12/29/20202.58872.82132.45992.6216
12/30/20202.71242.88232.66442.8823