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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3.2391
CLOSE 3.2589

Low

LOW 1.9578

High

HIGH 10.896
DATEOPENHIGHLOWCLOSE
01/02/20222.84873.05592.76242.8659
01/03/20222.92122.92472.84872.8573
01/04/20222.85572.98692.85392.8833
01/05/20222.88152.99542.85732.9764
01/06/20223.01273.10772.91782.9869
01/09/20223.00413.05762.89192.8919
01/10/20222.89192.96092.88332.9006
01/11/20222.90222.94022.87462.8833
01/12/20222.8852.98692.87462.9833
01/13/20222.9993.16462.97823.1077
01/16/20223.13363.14732.96962.9954
01/17/20222.99373.10252.90062.9022
01/18/20222.84872.9922.84872.9593
01/19/20222.95932.95932.67612.6968
01/20/20222.69682.74332.63292.6933
01/23/20222.70892.75382.45162.5621
01/24/20222.55692.66752.43092.4603
01/25/20222.4692.60012.4692.5259
01/26/20222.50352.57932.45332.5344
01/27/20222.71412.71412.5692.6069
01/30/20222.65872.65872.552.569
01/31/20222.57072.65712.54842.5725
02/01/20222.57762.69332.56212.576
02/02/20222.54662.59842.44652.469
02/03/20222.47922.48962.42412.4533
02/06/20222.45332.52932.45332.5103
02/07/20222.52932.55532.50512.5535
02/08/20222.56212.80732.55692.8073
02/09/20222.83672.97822.80732.8953
02/10/20222.88842.88842.77452.8626
02/13/20222.84532.84532.67612.7348
02/14/20222.73652.77622.69172.7451
02/15/20222.74512.74512.6832.6899
02/16/20222.69332.71242.59322.5984
02/17/20222.63472.76242.62952.7175
02/20/20222.72442.78312.60182.6432
02/21/20222.62422.62422.49662.5604
02/22/20222.56212.66752.52592.5259
02/23/20222.33252.37392.27382.2738
02/24/20222.2792.48622.2792.4119
02/27/20222.41712.44132.28592.3186
02/28/20222.32222.37222.26172.2877
03/01/20222.2792.2792.1462.2185
03/02/20222.21852.33422.20982.2531
03/03/20222.25312.2982.21162.2255
03/06/20222.17532.30142.17532.2116
03/07/20222.21162.25312.1842.2185
03/08/20222.22712.31172.20652.2255
03/09/20222.22712.262.20982.2098
03/10/20222.20982.27552.20832.2375
03/13/20222.24442.25472.17712.2323
03/14/20222.23232.32042.22382.2962
03/15/20222.29622.32222.25312.272
03/16/20222.2792.3292.2722.2962
03/17/20222.30322.32732.27042.3049
03/20/20222.31172.34462.30492.3153
03/21/20222.31692.33772.31172.3222
03/22/20222.33422.34112.30662.3222
03/23/20222.32222.39292.32042.3377
03/24/20222.33942.3982.33942.3722
03/27/20222.37222.43272.35672.3584
03/28/20222.35842.39982.24792.298
03/29/20222.32222.39472.30492.3446
03/30/20222.33422.39472.33082.3653
03/31/20222.36532.38262.32732.3394
04/03/20222.34112.35492.31532.3222
04/04/20222.32552.36532.31692.3411
04/05/20222.34462.36192.25652.2877
04/06/20222.30832.33082.2792.329
04/07/20222.33082.35672.28082.3135
04/10/20222.31532.31532.27722.2928
04/11/20222.28772.29282.25832.2704
04/12/20222.27552.30492.24962.26
04/13/20222.28412.28412.262.2652
04/14/20222.27042.2912.262.2669
04/17/20222.26862.32732.26862.3014
04/18/20222.33082.39292.28242.3101
04/19/20222.3292.34292.30142.3153
04/20/20222.32392.35842.31692.348
04/21/20222.36352.36352.14952.2359
04/24/20222.23592.25312.15812.1702
04/25/20222.17532.2032.07352.0977
04/26/20222.09592.12362.05462.1081
04/27/20222.12012.14772.10462.1132
04/28/20222.12012.20132.1152.1961
05/04/20222.2032.25832.2032.2461
05/05/20222.21512.22552.14442.1598
05/08/20222.16162.17022.12532.1374
05/09/20222.13742.14952.11842.1288
05/10/20222.12882.13572.08222.0995
05/11/20222.09952.09952.01132.0338
05/12/20222.03382.06492.01832.0441
05/15/20222.06142.08732.04072.0614
05/16/20222.06322.18922.06322.1046
05/17/20222.10282.11842.06322.0719
05/19/20222.07192.0772.01832.02
05/22/20222.05462.05462.00972.0373
05/23/20222.03732.07872.02692.0407
05/24/20222.04252.07352.04252.0632
05/25/20222.07192.16162.07192.1271
05/26/20222.13042.14082.07192.0719
05/29/20222.07192.09592.07192.0822
05/30/20222.08222.12362.07522.0891
05/31/20222.09252.11152.07192.0873
06/01/20222.07872.10982.0772.0838
06/02/20222.08382.13222.08042.115
06/05/20222.12882.1652.1152.1236
06/06/20222.12362.13042.08732.1064
06/07/20222.12882.12882.02342.0407
06/08/20222.04592.05282.01132.0321
06/09/20222.03212.05281.99582.0149
06/12/20222.01492.0511.99581.9976
06/13/20222.03382.03381.9822.0131
06/14/20222.01312.02521.99581.9958
06/15/20221.99582.01651.9821.9838
06/16/20221.98382.00271.96131.9838
06/19/20221.98712.03211.98712.0321
06/20/20222.03732.16672.03732.1357
06/21/20222.14952.15292.07352.0891
06/22/20222.09082.12012.07522.077
06/23/20222.08042.14082.08042.1408
06/26/20222.13572.24282.10982.1789
06/27/20222.19442.20652.10642.1253
06/28/20222.11842.1462.06322.0735
06/29/20222.07522.1842.07522.1098
06/30/20222.12712.12712.04252.0822
07/03/20222.08382.11152.04942.0597
07/04/20222.05972.05971.95781.9855
07/05/20221.98712.03211.98712.0321
07/06/20222.03212.05462.00972.0269
07/07/20222.02872.0772.02872.0614
07/12/20222.06322.10642.0512.0838
07/13/20222.09082.13042.08042.1046
07/17/20222.10462.13222.10282.1081
07/18/20222.10812.17892.10812.1477
07/19/20222.15812.17022.12012.1408
07/20/20222.14952.19092.14442.1771
07/21/20222.1842.19262.07522.1236
07/24/20222.12712.1722.10642.1513
07/25/20222.15642.17712.14082.1444
07/26/20222.1462.17022.12192.1581
07/27/20222.17712.36192.10642.3463
07/28/20222.34632.35152.27382.2755
07/31/20222.2792.36192.2722.3135
08/01/20222.33082.33422.27042.2945
08/02/20222.29282.41712.28412.3911
08/03/20222.39112.45682.37392.4499
08/04/20222.46032.51032.39112.4896
08/07/20222.49312.56042.49132.519
08/08/20222.52072.57422.49482.5604
08/09/20222.53282.57252.45862.4672
08/10/20222.47922.52752.47752.4775
08/11/20222.47752.49312.42232.4361
08/14/20222.43782.5382.41022.4931
08/15/20222.52412.55352.40842.4966
08/16/20222.50512.52932.49132.4948
08/17/20222.49662.5192.42572.4862
08/18/20222.48962.52072.48622.5103
08/21/20222.52932.55352.52752.5397
08/22/20222.53972.55692.51552.538
08/23/20222.55872.77112.52072.7417
08/24/20222.76242.79352.65872.6985
08/25/20222.69852.71752.60012.6329
08/28/20222.63292.89532.63122.8953
08/30/20223.00413.15092.90752.9593
08/31/20222.89192.95932.84872.9212
09/01/20222.9233.01092.89882.923
09/04/20222.93333.00412.9232.9696
09/05/20222.97313.02142.82452.9022
09/06/20222.90393.19232.85053.1923
09/07/20223.28213.43573.08183.0818
09/08/20223.08183.14912.95752.9972
09/11/20222.9993.09572.93332.98
09/12/20223.02143.02662.78142.8038
09/13/20222.79692.80562.68812.8038
09/14/20222.80732.96782.78142.8142
09/15/20222.79692.90572.79692.8659
09/18/20222.88332.89022.79182.7969
09/19/20222.79872.83142.7212.7883
09/20/20222.77962.81592.74332.752
09/21/20222.75382.81422.74332.7865
09/22/20222.83142.83142.74512.7762
09/25/20222.78833.01092.77962.9333
09/26/20222.94712.9542.842.859
09/27/20222.84812.85152.81472.8304
09/28/20222.83582.86922.74422.7671
09/29/20222.77232.81472.71432.7407
10/02/20222.74422.88332.74422.8533
10/03/20222.89562.89562.81812.8675
10/04/20222.90263.0172.8712.9484
10/05/20222.92382.99252.92382.9925
10/06/20223.00123.27762.94313.2564
10/09/20223.263.34453.21423.2564
10/10/20223.26183.2973.12443.2142
10/11/20223.20013.25483.07173.1138
10/12/20223.11383.1353.00833.0276
10/13/20223.0843.08572.99593.01
10/16/20223.013.08042.99253.0804
10/17/20223.11573.12093.013.0329
10/18/20223.03653.33563.03463.3269
10/19/20223.35163.46953.25643.4343
10/20/20223.38673.73873.38673.7089
10/23/20223.74583.89183.59793.8163
10/24/20223.81973.92893.62973.6771
10/25/20223.73174.04333.62084.0433
10/26/20224.44464.44464.26864.4446
10/27/20224.44464.88914.24574.8891
10/30/20224.88475.13114.40074.8803
10/31/20224.92874.99924.50624.5723
11/01/20224.57665.02554.47995.0255
11/02/20225.07845.52725.06075.5272
11/03/20225.58885.92765.34235.7824
11/06/20225.78245.85295.50085.6724
11/07/20225.69435.76045.41275.624
11/08/20225.53595.72965.28075.4392
11/09/20225.43925.71645.28075.448
11/10/20225.4485.58445.35125.5139
11/13/20225.51395.63725.29835.4876
11/14/20225.48766.03335.32036.0333
11/15/20226.03336.35015.90565.9672
11/16/20225.87926.11685.37325.7208
11/17/20225.69435.93655.54485.7384
11/20/20225.71645.71645.50085.5888
11/21/20225.58885.75615.52285.6151
11/22/20225.64165.88365.4485.7208
11/23/20225.80885.87485.63285.8088
11/24/20225.85.96725.54925.7737
11/27/20225.77376.35015.59316.3237
11/28/20226.32376.60096.0646.3369
11/29/20226.33696.42496.02896.2929
11/30/20226.29296.92226.13886.9222
12/01/20226.92227.1736.49976.8254
12/04/20226.78577.26986.29726.755
12/05/20226.7556.9536.42496.6053
12/06/20226.6896.89576.42496.6097
12/07/20226.60976.77266.33696.4733
12/08/20226.46896.85626.33696.7417
12/11/20226.77266.97066.6896.7857
12/12/20226.80787.01466.61866.9662
12/13/20227.0417.66146.82987.5691
12/14/20227.56917.90797.19067.6263
12/15/20227.63947.86837.41077.437
12/18/20227.4378.09727.3937.8947
12/19/20227.89478.07077.62637.7186
12/20/20227.76277.8337.5257.5911
12/21/20227.59118.23367.5257.9651
12/22/20227.93888.63397.85968.3611
12/25/20228.43159.19728.36119.1972
12/26/20229.294110.11269.276410.1126
12/27/202210.112610.8969.6119.8397
12/28/20229.857410.35919.822210.1391
12/29/202210.156710.32389.76949.9014