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)
+20.88%
Overview
Technicals
Financial Statements
Comments
Archive

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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2.2017
CLOSE 2.1974

Low

LOW 1.6662

High

HIGH 2.9178
DATEOPENHIGHLOWCLOSE
01/03/20212.87742.87742.59532.5953
01/04/20212.45332.52072.33552.3708
01/05/20212.37932.42132.30182.317
01/06/20212.32532.50552.32532.3995
01/07/20212.40122.43312.34052.3658
01/10/20212.35572.37762.25632.285
01/11/20212.30682.36412.28672.3068
01/12/20212.31192.33722.2482.2732
01/13/20212.31362.36912.25812.2817
01/14/20212.29672.29672.25632.2648
01/17/20212.27152.36412.24962.3389
01/18/20212.35732.43152.32372.3405
01/19/20212.35072.41462.3442.4012
01/20/20212.41632.43992.3492.3776
01/21/20212.37762.39442.32372.3658
01/24/20212.37582.59152.37582.5426
01/25/20212.5462.58312.41962.4517
01/26/20212.45172.5092.23272.2681
01/27/20212.26312.31362.15032.2884
01/28/20212.2532.28172.15532.2429
01/31/20212.24292.36582.19912.3389
02/01/20212.39442.53582.35912.4921
02/02/20212.52912.5512.41632.4668
02/03/20212.47532.47692.37422.3962
02/04/20212.41462.43652.35732.3691
02/07/20212.40782.5142.37422.45
02/08/20212.44322.52242.38262.4163
02/09/20212.41632.43152.35232.3843
02/10/20212.38432.42982.35072.4062
02/11/20212.39952.46512.38942.4584
02/14/20212.48362.52412.42982.45
02/15/20212.45842.52412.34222.4467
02/16/20212.4552.46012.38942.3995
02/17/20212.40782.41812.35912.3726
02/18/20212.3812.48362.36412.4331
02/21/20212.47862.5412.45172.4972
02/22/20212.5092.63012.38432.3894
02/23/20212.37932.38942.20252.2025
02/24/20212.25632.292.10652.1368
02/25/20212.02072.12841.96842.1048
02/28/20212.16882.31532.15712.2935
03/01/20212.29512.32032.1892.226
03/02/20212.25132.292.17222.248
03/03/20212.23272.30522.19742.2867
03/04/20212.28672.30682.21262.2327
03/07/20212.25462.26482.19072.2108
03/08/20212.20082.26312.20082.2362
03/09/20212.23622.26482.21932.2446
03/10/20212.2532.27322.21082.2227
03/11/20212.22272.23452.1892.1957
03/14/20212.19742.2262.12172.1671
03/15/20212.16712.16712.13012.1317
03/16/20212.13172.15532.06272.0947
03/17/20212.10482.1892.07122.1402
03/18/20212.14682.23122.01392.056
03/21/20211.85061.97011.85061.8506
03/22/20211.69571.87761.66621.8353
03/23/20211.85221.94151.84041.9196
03/24/20211.96171.99871.89431.8994
03/25/20211.90442.07961.85891.9381
03/28/20211.93982.05261.90112.0038
03/29/20212.01222.19231.97862.0947
03/30/20212.08792.13342.02912.0408
03/31/20212.05262.09982.04262.0812
04/01/20212.09812.21762.09132.2008
04/04/20212.23122.35732.21432.3237
04/05/20212.33892.42632.2482.3456
04/06/20212.38262.43652.25132.3456
04/07/20212.34562.3912.27322.2817
04/08/20212.28322.33892.16032.2058
04/11/20212.23952.32372.22272.2412
04/12/20212.23452.27662.15872.1907
04/13/20212.19742.24622.19742.221
04/14/20212.20582.26312.20082.226
04/15/20212.22272.22942.13012.1571
04/18/20212.16372.23121.94151.9415
04/19/20211.94152.11821.85222.0307
04/20/20212.01552.01551.87411.9062
04/21/20211.92971.96671.86571.9448
04/25/20211.94992.01891.94481.9869
04/26/20211.98692.0611.97342.0189
04/27/20212.03412.03741.93632.0155
04/28/20212.01222.07271.98862.0661
04/29/20212.08292.10651.99712.1065
05/02/20212.03742.09472.03742.0796
05/03/20212.07962.11322.04262.0458
05/04/20212.04082.04581.96341.9818
05/05/20211.98361.99531.96341.9667
05/06/20211.96672.00211.94821.9516
05/09/20211.95161.98691.94151.9532
05/10/20211.94991.97861.91121.9499
05/11/20211.94991.97341.93631.9482
05/16/20211.94822.01721.93482.0004
05/17/20212.00042.03741.94481.9532
05/19/20211.95321.95321.91791.9381
05/20/20211.97011.97011.92461.9281
05/23/20211.94311.9651.9231.9313
05/24/20211.93631.95161.75621.8135
05/25/20211.81351.85391.75971.8236
05/26/20211.82361.84891.81021.8253
05/27/20211.82531.88581.76811.7899
05/30/20211.78991.84381.76811.8135
05/31/20211.83531.97011.81861.9145
06/01/20211.85721.95831.85721.9431
06/02/20211.93631.98691.91121.9297
06/03/20211.90111.92971.87241.8943
06/06/20211.89431.95161.87761.9062
06/07/20211.91121.95831.88431.9448
06/08/20211.95321.97861.93311.9567
06/09/20211.94482.03411.94482.0341
06/10/20212.03412.04761.99211.9987
06/13/20211.99872.04581.97342.0358
06/14/20212.02572.07122.01222.0509
06/15/20212.05772.06612.01222.0307
06/16/20212.00722.09472.00542.0644
06/17/20212.04762.13012.04762.1014
06/20/20212.11822.27322.10652.2598
06/21/20212.25982.26812.15032.1654
06/22/20212.16032.23272.13342.2143
06/23/20212.22772.26982.19232.221
06/24/20212.20412.31192.17892.2732
06/27/20212.27482.34052.27322.3035
06/28/20212.30522.35232.25982.3271
06/29/20212.32872.34052.10652.1065
06/30/20212.10312.10482.01892.0627
07/01/20212.10312.15872.06272.1486
07/04/20212.14862.26132.14522.2327
07/05/20212.27322.27322.18732.1923
07/06/20212.20582.21762.18222.2041
07/07/20212.20412.21082.09472.1082
07/08/20212.12172.15362.09132.125
07/11/20212.1252.13342.02072.0324
07/12/20212.04082.10482.01222.0324
07/13/20212.03242.07122.0242.0307
07/15/20212.03072.08962.02912.0627
07/18/20212.06272.10822.04262.0812
07/25/20212.08122.10141.94481.9987
07/26/20211.99711.99711.93631.9532
07/27/20211.95671.98691.92971.9331
07/28/20211.93982.01891.93982.0038
07/29/20212.00542.01891.97522.0155
08/01/20212.02072.06442.01722.0408
08/02/20212.04082.07272.02912.0577
08/03/20212.05772.07122.02072.0222
08/04/20212.02222.03581.98532.0021
08/05/20212.00212.00541.961.9786
08/08/20212.01892.0561.98182.0222
08/09/20212.02222.08122.00882.0727
08/10/20212.08292.13682.08292.1199
08/11/20212.1892.22772.13852.2008
08/12/20212.20082.20082.13682.1822
08/15/20212.1892.31532.1892.2817
08/16/20212.28172.3172.23122.2631
08/17/20212.26312.282.23622.2546
08/18/20212.24292.292.23952.2766
08/19/20212.30682.36242.28172.3405
08/22/20212.36082.452.30522.349
08/23/20212.3492.3492.26132.2951
08/24/20212.30012.37762.28842.3321
08/25/20212.34722.42312.33052.3641
08/26/20212.3812.3812.29672.3186
08/30/20212.32212.33722.21762.221
08/31/20212.24292.24292.14682.1991
09/01/20212.19742.2212.1842.189
09/02/20212.21762.25982.19572.2193
09/05/20212.2262.2482.16882.1974
09/06/20212.19742.21932.18062.1822
09/07/20212.19742.25982.16712.1755
09/08/20212.21932.24292.17892.2312
09/09/20212.23452.2482.14022.1755
09/12/20212.18062.23952.16372.216
09/13/20212.23952.24622.20082.221
09/14/20212.21932.28172.19912.2395
09/15/20212.24292.40122.24292.3557
09/16/20212.35732.41132.31532.3608
09/19/20212.3542.40622.2852.3691
09/20/20212.36912.40282.3542.3641
09/21/20212.36412.38772.27322.3086
09/22/20212.31032.3442.25132.29
09/23/20212.29172.30522.23122.2446
09/26/20212.25632.30682.1892.2058
09/27/20212.20922.23272.10482.1284
09/28/20212.13012.18732.07122.1637
09/29/20212.20132.20132.14262.165
09/30/20212.1652.2222.15472.2134
10/03/20212.21512.26522.21512.2514
10/04/20212.262.28082.22712.2617
10/05/20212.25832.27042.17532.184
10/06/20212.21342.21682.17022.1892
10/07/20212.20132.20132.17362.1909
10/10/20212.20132.25142.19092.1961
10/11/20212.19782.19782.15292.1667
10/12/20212.16672.24442.1462.1685
10/13/20212.15812.21682.15472.1667
10/14/20212.18222.18582.10112.1547
10/17/20212.15472.17362.12532.1616
10/18/20212.16672.19612.15812.1892
10/19/20212.20472.20472.14952.1529
10/20/20212.15472.16342.1152.1564
10/21/20212.15812.22022.15642.2098
10/24/20212.20132.20982.15982.1753
10/25/20212.17532.21512.17532.2098
10/26/20212.20982.23922.1842.2255
10/27/20212.23412.23412.20132.2116
10/31/20212.21162.23232.19782.2116
11/01/20212.18582.20472.12192.1288
11/02/20212.12882.13742.02172.051
11/03/20212.0512.08562.04592.0666
11/04/20212.07192.08382.04762.0719
11/07/20212.07522.09592.0582.058
11/08/20212.0582.06492.03892.0459
11/09/20212.04592.04591.98552.02
11/10/20212.01832.05281.9941.9958
11/11/20211.99582.03031.96822.0044
11/14/20212.00442.03732.00272.0165
11/15/20211.9942.02691.971.982
11/16/20211.9942.03031.95782.02
11/17/20212.022.04251.98892.0321
11/18/20212.03562.08731.93552.0856
11/21/20212.10112.16162.10112.115
11/22/20212.12012.1342.03892.0614
11/23/20212.06492.13742.06492.1115
11/24/20212.1152.1652.05622.1288
11/25/20212.13042.24442.1152.1789
11/28/20212.19262.262.14952.2583
11/29/20212.25652.38952.20832.3222
11/30/20212.33942.49482.33942.4533
12/01/20212.46542.56562.46542.5638
12/02/20212.57422.66392.54842.6069
12/05/20212.61052.63292.48442.5397
12/06/20212.54482.63122.54482.5915
12/07/20212.59842.63812.57072.6329
12/08/20212.63292.74172.60362.6795
12/09/20212.67952.71932.62422.6933
12/12/20212.70542.85392.66752.7538
12/13/20212.80562.80562.72262.733
12/14/20212.7332.77962.65872.6587
12/15/20212.63122.65012.57252.6174
12/16/20212.61742.71062.35672.3584
12/19/20212.32392.45162.15982.2307
12/20/20212.34292.39982.19262.2514
12/21/20212.24442.28932.14442.1771
12/22/20212.17892.23072.07192.1167
12/23/20212.14442.32732.13222.3273
12/26/20212.3482.55872.3482.5587
12/27/20212.67262.69332.50352.5811
12/28/20212.58112.75722.57932.7071
12/29/20212.75382.84872.69332.7883
12/30/20212.79692.91782.72792.8505