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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 25.9325
CLOSE 25.9587
Low
LOW 8.5152
High
HIGH 72.8302
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 9.9366 | 10.1126 | 9.4437 | 9.8574 |
| 01/02/2023 | 9.8574 | 10.8432 | 9.8574 | 10.8432 |
| 01/03/2023 | 11.0279 | 11.9257 | 11.0016 | 11.9257 |
| 01/04/2023 | 12.0137 | 13.0698 | 12.0137 | 12.0665 |
| 01/05/2023 | 12.0665 | 12.753 | 10.8607 | 11.4417 |
| 01/08/2023 | 11.7673 | 12.1193 | 11.1864 | 11.4857 |
| 01/09/2023 | 11.5032 | 11.6616 | 10.4119 | 11.0455 |
| 01/10/2023 | 10.9576 | 10.9576 | 9.963 | 10.5615 |
| 01/11/2023 | 10.4735 | 10.9135 | 9.9542 | 10.403 |
| 01/12/2023 | 10.3238 | 10.5615 | 9.7694 | 10.2094 |
| 01/15/2023 | 10.2094 | 11.0016 | 9.7253 | 10.8255 |
| 01/16/2023 | 10.8255 | 11.0016 | 10.2975 | 10.7639 |
| 01/17/2023 | 10.7639 | 10.7639 | 10.4735 | 10.5175 |
| 01/18/2023 | 10.5175 | 10.7463 | 10.5175 | 10.5263 |
| 01/19/2023 | 10.5263 | 10.6143 | 10.2975 | 10.5087 |
| 01/22/2023 | 10.5087 | 10.8079 | 10.2183 | 10.3854 |
| 01/23/2023 | 10.3854 | 10.4735 | 10.1654 | 10.4559 |
| 01/24/2023 | 10.4559 | 10.9135 | 10.3943 | 10.6847 |
| 01/25/2023 | 10.6935 | 11.7496 | 10.6847 | 11.7496 |
| 01/26/2023 | 11.7321 | 11.7408 | 10.9135 | 11.2568 |
| 01/29/2023 | 11.2128 | 11.2656 | 10.6583 | 10.7815 |
| 01/30/2023 | 10.7375 | 10.7375 | 10.2975 | 10.3151 |
| 01/31/2023 | 10.3591 | 11.2744 | 10.3591 | 10.9135 |
| 02/01/2023 | 10.9135 | 11.4417 | 9.8662 | 11.0808 |
| 02/02/2023 | 10.9928 | 11.0016 | 10.4471 | 10.9576 |
| 02/05/2023 | 10.9576 | 10.9576 | 10.2094 | 10.3503 |
| 02/06/2023 | 10.2094 | 10.2094 | 9.3205 | 9.3205 |
| 02/14/2023 | 9.9366 | 10.2446 | 9.4525 | 10.2446 |
| 02/15/2023 | 11.1248 | 11.1248 | 9.9718 | 9.9894 |
| 02/16/2023 | 10.0334 | 10.4559 | 9.7253 | 9.7782 |
| 02/19/2023 | 9.9189 | 10.1214 | 9.5229 | 10.0334 |
| 02/20/2023 | 9.9454 | 11.0368 | 9.7166 | 10.3327 |
| 02/21/2023 | 10.2975 | 11.0016 | 9.963 | 10.1214 |
| 02/22/2023 | 10.1214 | 10.3062 | 9.8662 | 9.963 |
| 02/23/2023 | 9.963 | 10.5175 | 9.963 | 10.2799 |
| 02/26/2023 | 10.2799 | 10.7815 | 10.271 | 10.6407 |
| 02/27/2023 | 10.7639 | 11.5296 | 10.72 | 11.4417 |
| 02/28/2023 | 11.1775 | 11.2215 | 10.6231 | 10.8343 |
| 03/01/2023 | 10.8343 | 10.896 | 10.4295 | 10.5615 |
| 03/02/2023 | 10.6583 | 10.72 | 10.2094 | 10.4295 |
| 03/05/2023 | 10.4295 | 10.6847 | 10.3062 | 10.4646 |
| 03/06/2023 | 10.4646 | 10.7375 | 10.227 | 10.2975 |
| 03/07/2023 | 10.4999 | 10.4999 | 10.1478 | 10.1743 |
| 03/08/2023 | 10.1743 | 10.3238 | 10.1302 | 10.1567 |
| 03/09/2023 | 10.1302 | 10.2799 | 9.9894 | 10.1214 |
| 03/12/2023 | 10.1214 | 10.2094 | 9.7253 | 9.963 |
| 03/13/2023 | 9.963 | 10.8607 | 9.7605 | 10.7375 |
| 03/14/2023 | 10.227 | 11.3536 | 10.227 | 10.9135 |
| 03/15/2023 | 10.9839 | 11.1512 | 10.5615 | 10.6495 |
| 03/16/2023 | 10.6495 | 10.7992 | 10.2975 | 10.3327 |
| 03/19/2023 | 10.3327 | 10.5351 | 9.9894 | 10.2006 |
| 03/20/2023 | 10.2359 | 10.3854 | 9.9014 | 10.2975 |
| 03/21/2023 | 10.3327 | 10.4471 | 10.0334 | 10.1214 |
| 03/22/2023 | 10.2799 | 10.2799 | 9.8574 | 10.1214 |
| 03/23/2023 | 10.1214 | 10.4646 | 9.6637 | 10.051 |
| 03/26/2023 | 10.051 | 10.1038 | 9.8574 | 9.8926 |
| 03/27/2023 | 9.8926 | 9.8926 | 9.3997 | 9.4966 |
| 03/28/2023 | 9.4966 | 9.8046 | 9.1533 | 9.3293 |
| 03/29/2023 | 9.3293 | 9.4966 | 8.9773 | 9.1797 |
| 03/30/2023 | 9.1797 | 9.3822 | 8.81 | 8.9773 |
| 04/02/2023 | 9.0213 | 9.1885 | 8.5724 | 8.6692 |
| 04/03/2023 | 8.6868 | 9.2325 | 8.5724 | 8.7969 |
| 04/04/2023 | 8.7969 | 8.8804 | 8.6385 | 8.656 |
| 04/05/2023 | 8.7484 | 9.0477 | 8.6692 | 8.7308 |
| 04/06/2023 | 8.7397 | 8.8541 | 8.5152 | 8.6868 |
| 04/09/2023 | 8.6868 | 8.8276 | 8.5813 | 8.6911 |
| 04/10/2023 | 8.6957 | 9.0477 | 8.6957 | 9.0477 |
| 04/11/2023 | 9.0477 | 9.1533 | 8.8012 | 8.8012 |
| 04/12/2023 | 8.8012 | 9.6813 | 8.8012 | 9.6813 |
| 04/13/2023 | 9.875 | 10.5351 | 9.7958 | 10.2183 |
| 04/16/2023 | 10.2183 | 10.5615 | 10.1214 | 10.1214 |
| 04/17/2023 | 10.1391 | 10.3767 | 9.8222 | 10.1214 |
| 04/18/2023 | 10.1214 | 10.4295 | 9.9894 | 10.0775 |
| 04/19/2023 | 10.1391 | 10.2183 | 9.8134 | 10.1214 |
| 04/23/2023 | 10.1214 | 10.6231 | 9.8662 | 10.4822 |
| 04/24/2023 | 10.4822 | 11.0455 | 10.3327 | 10.5703 |
| 04/25/2023 | 10.5615 | 10.5615 | 10.1214 | 10.227 |
| 04/26/2023 | 10.4295 | 10.6583 | 9.9189 | 10.2094 |
| 04/27/2023 | 10.2094 | 10.6055 | 9.9807 | 10.1654 |
| 05/01/2023 | 10.1654 | 10.3503 | 9.4174 | 9.4174 |
| 05/02/2023 | 10.2886 | 10.2886 | 8.8541 | 9.1972 |
| 05/03/2023 | 9.2413 | 9.5493 | 9.0477 | 9.3205 |
| 05/04/2023 | 9.3556 | 9.3645 | 9.0036 | 9.2325 |
| 05/07/2023 | 9.2764 | 9.2764 | 9.0654 | 9.2325 |
| 05/08/2023 | 9.2764 | 9.6637 | 8.9244 | 9.0036 |
| 05/09/2023 | 9.0388 | 9.1972 | 8.8012 | 9.1972 |
| 05/10/2023 | 9.2061 | 9.6813 | 9.0565 | 9.3117 |
| 05/11/2023 | 9.3117 | 9.4174 | 9.0213 | 9.0213 |
| 05/14/2023 | 9.0213 | 9.2764 | 8.6692 | 8.788 |
| 05/15/2023 | 8.788 | 9.118 | 8.788 | 8.8893 |
| 05/16/2023 | 8.8893 | 9.1797 | 8.8452 | 9.1093 |
| 05/17/2023 | 9.1533 | 9.4525 | 9.0477 | 9.1972 |
| 05/21/2023 | 9.1972 | 9.5229 | 8.8012 | 8.9333 |
| 05/22/2023 | 9.0565 | 9.0565 | 8.722 | 8.766 |
| 05/23/2023 | 8.766 | 8.9333 | 8.7352 | 8.8276 |
| 05/24/2023 | 8.8452 | 8.8541 | 8.7572 | 8.7617 |
| 05/25/2023 | 8.7837 | 9.6373 | 8.7792 | 9.6373 |
| 05/28/2023 | 9.7518 | 10.3238 | 9.3645 | 9.6726 |
| 05/29/2023 | 9.6726 | 10.1391 | 9.6461 | 9.8926 |
| 05/30/2023 | 9.963 | 10.5351 | 9.8397 | 9.9894 |
| 05/31/2023 | 9.9894 | 10.9839 | 9.699 | 10.9839 |
| 06/01/2023 | 11.0016 | 12.0753 | 10.9135 | 12.0753 |
| 06/04/2023 | 12.2337 | 13.2811 | 12.1282 | 13.2811 |
| 06/05/2023 | 13.3163 | 13.3955 | 12.1282 | 12.4098 |
| 06/06/2023 | 12.4362 | 13.4131 | 12.4362 | 12.6475 |
| 06/07/2023 | 12.6475 | 13.9059 | 12.2337 | 13.9059 |
| 06/08/2023 | 14.434 | 15.2966 | 14.3548 | 14.8917 |
| 06/11/2023 | 15.0325 | 16.2383 | 14.9005 | 16.1855 |
| 06/12/2023 | 16.1855 | 17.2329 | 15.4902 | 16.4583 |
| 06/13/2023 | 16.4583 | 16.8632 | 15.7103 | 15.7982 |
| 06/14/2023 | 15.7982 | 16.1063 | 14.5573 | 14.9709 |
| 06/15/2023 | 14.9709 | 15.8774 | 14.9621 | 15.6574 |
| 06/18/2023 | 15.6926 | 16.7223 | 15.6926 | 16.1944 |
| 06/19/2023 | 16.1944 | 17.1184 | 15.4902 | 15.8862 |
| 06/20/2023 | 15.8862 | 16.6167 | 15.0678 | 15.0678 |
| 06/21/2023 | 15.0941 | 15.7278 | 14.346 | 15.3317 |
| 06/22/2023 | 15.4198 | 15.7366 | 15.1998 | 15.5342 |
| 06/25/2023 | 15.5782 | 16.0359 | 15.2085 | 15.4109 |
| 06/26/2023 | 15.4902 | 16.0534 | 15.4021 | 15.5342 |
| 07/02/2023 | 15.5518 | 17.0831 | 15.5518 | 16.8103 |
| 07/03/2023 | 16.8455 | 18.4914 | 16.8455 | 18.4914 |
| 07/04/2023 | 19.2924 | 20.3397 | 19.2924 | 20.3397 |
| 07/05/2023 | 20.6829 | 22.1791 | 20.6829 | 21.563 |
| 07/06/2023 | 22.0207 | 22.2583 | 20.102 | 21.563 |
| 07/09/2023 | 22.1352 | 22.1791 | 21.0349 | 21.5806 |
| 07/10/2023 | 21.6071 | 22.1527 | 21.1493 | 21.2551 |
| 07/11/2023 | 21.2551 | 23.3761 | 21.2551 | 23.3761 |
| 07/12/2023 | 24.0274 | 24.9867 | 23.5081 | 23.8338 |
| 07/13/2023 | 24.1595 | 24.3619 | 22.9713 | 23.7809 |
| 07/16/2023 | 23.8161 | 24.7314 | 23.8074 | 23.8953 |
| 07/17/2023 | 23.9834 | 24.2034 | 22.9184 | 23.2089 |
| 07/18/2023 | 23.2089 | 24.5555 | 22.98 | 24.0274 |
| 07/19/2023 | 24.2034 | 24.4411 | 23.4112 | 23.9218 |
| 07/20/2023 | 23.913 | 23.9393 | 23.3233 | 23.5433 |
| 07/23/2023 | 23.5433 | 24.5115 | 23.2441 | 23.8513 |
| 07/24/2023 | 23.8513 | 26.2365 | 23.2176 | 26.2365 |
| 07/25/2023 | 26.2981 | 26.6589 | 23.9393 | 24.5555 |
| 07/26/2023 | 24.573 | 24.9779 | 24.0626 | 24.5115 |
| 07/27/2023 | 24.5555 | 25.3828 | 23.8074 | 24.2914 |
| 07/30/2023 | 24.3354 | 25.0131 | 24.1595 | 24.5555 |
| 07/31/2023 | 24.6436 | 24.8635 | 23.7633 | 23.957 |
| 08/01/2023 | 23.9834 | 24.8635 | 23.8953 | 24.5818 |
| 08/02/2023 | 25.0923 | 26.2805 | 24.5907 | 25.3828 |
| 08/03/2023 | 25.7876 | 26.395 | 25.3916 | 25.858 |
| 08/06/2023 | 25.858 | 28.1551 | 25.4356 | 27.5566 |
| 08/07/2023 | 27.5566 | 30.3115 | 27.2838 | 30.3115 |
| 08/08/2023 | 30.3115 | 32.6526 | 29.3081 | 31.5524 |
| 08/09/2023 | 32.5646 | 34.7033 | 32.5646 | 34.6945 |
| 08/10/2023 | 35.0729 | 37.4052 | 33.3215 | 34.1928 |
| 08/13/2023 | 34.2016 | 36.6572 | 32.5646 | 35.6098 |
| 08/14/2023 | 35.6362 | 39.1655 | 35.6362 | 39.1655 |
| 08/15/2023 | 39.1655 | 43.038 | 39.1655 | 42.9412 |
| 08/16/2023 | 43.7334 | 47.2274 | 43.7334 | 47.2274 |
| 08/17/2023 | 47.2363 | 51.4872 | 47.2274 | 49.815 |
| 08/20/2023 | 49.8326 | 54.7965 | 49.8326 | 54.7965 |
| 08/21/2023 | 57.208 | 60.2708 | 57.208 | 60.2708 |
| 08/22/2023 | 63.721 | 66.2909 | 63.721 | 66.2909 |
| 08/23/2023 | 69.7938 | 72.8302 | 59.6636 | 59.6636 |
| 08/24/2023 | 53.7051 | 53.7051 | 53.7051 | 53.7051 |
| 08/27/2023 | 48.3364 | 48.3364 | 48.3364 | 48.3364 |
| 08/28/2023 | 43.5926 | 53.1684 | 43.5661 | 53.1684 |
| 08/30/2023 | 58.0089 | 58.4842 | 55.5006 | 58.4842 |
| 08/31/2023 | 61.5207 | 63.3689 | 58.6954 | 61.9167 |
| 09/03/2023 | 61.9432 | 66.0092 | 55.7294 | 61.1686 |
| 09/04/2023 | 61.1686 | 62.0488 | 58.1147 | 59.4436 |
| 09/05/2023 | 59.4436 | 61.7142 | 56.504 | 58.0881 |
| 09/06/2023 | 58.0881 | 58.9682 | 55.4479 | 56.0991 |
| 09/07/2023 | 56.0991 | 56.7679 | 51.7161 | 53.8283 |
| 09/10/2023 | 53.8635 | 58.6691 | 53.8635 | 57.5865 |
| 09/11/2023 | 57.7361 | 60.4645 | 54.8757 | 55.9759 |
| 09/12/2023 | 55.9759 | 57.6481 | 51.7953 | 53.1155 |
| 09/13/2023 | 53.1155 | 57.7361 | 48.8469 | 55.043 |
| 09/14/2023 | 55.0606 | 56.3279 | 53.2476 | 54.0485 |
| 09/17/2023 | 54.4357 | 56.7152 | 53.5555 | 53.7668 |
| 09/18/2023 | 53.7756 | 54.5589 | 52.0945 | 52.7898 |
| 09/19/2023 | 53.0451 | 53.6876 | 48.398 | 48.9525 |
| 09/20/2023 | 49.0317 | 52.6666 | 46.6378 | 50.4135 |
| 09/21/2023 | 50.4839 | 52.7987 | 50.4839 | 51.4961 |
| 09/24/2023 | 51.5753 | 51.9185 | 49.727 | 50.3606 |
| 09/25/2023 | 50.3606 | 50.7392 | 47.1042 | 47.6939 |
| 09/26/2023 | 47.7611 | 48.4133 | 45.8309 | 46.2363 |
| 09/27/2023 | 46.2363 | 47.9286 | 44.0594 | 45.2051 |
| 09/28/2023 | 45.2051 | 47.5936 | 44.0681 | 45.8662 |
| 10/01/2023 | 45.919 | 50.4493 | 45.919 | 50.4493 |
| 10/02/2023 | 51.595 | 55.4907 | 51.4716 | 55.4907 |
| 10/03/2023 | 56.4953 | 59.6154 | 53.7631 | 55.5259 |
| 10/04/2023 | 55.5259 | 57.9937 | 50.414 | 52.5557 |
| 10/05/2023 | 50.8459 | 53.4987 | 48.5014 | 52.6967 |
| 10/08/2023 | 51.6039 | 52.0005 | 48.6336 | 50.8546 |
| 10/09/2023 | 50.7665 | 53.2344 | 49.0038 | 51.0309 |
| 10/10/2023 | 51.0309 | 51.0309 | 48.9598 | 51.0309 |
| 10/11/2023 | 51.2072 | 51.2072 | 47.197 | 48.1841 |
| 10/12/2023 | 48.0167 | 48.0167 | 43.98 | 46.2363 |
| 10/15/2023 | 46.2363 | 46.2363 | 41.618 | 41.618 |
| 10/16/2023 | 41.6003 | 45.1082 | 37.458 | 43.6275 |
| 10/17/2023 | 41.4241 | 42.7461 | 39.2647 | 40.5163 |
| 10/18/2023 | 39.1325 | 40.9657 | 37.5461 | 38.2952 |
| 10/19/2023 | 37.5725 | 41.8735 | 34.47 | 40.5604 |
| 10/22/2023 | 40.437 | 42.5699 | 38.6477 | 41.6885 |
| 10/23/2023 | 41.6003 | 45.8221 | 40.5427 | 45.3021 |
| 10/24/2023 | 45.3021 | 47.9461 | 42.5787 | 42.5787 |
| 10/25/2023 | 42.5787 | 45.1698 | 40.5427 | 43.4513 |
| 10/26/2023 | 45.1698 | 46.0512 | 42.3936 | 43.4513 |
| 10/29/2023 | 43.1868 | 43.6363 | 41.2478 | 43.0546 |
| 10/30/2023 | 47.3557 | 47.3557 | 42.3055 | 44.077 |
| 10/31/2023 | 42.3936 | 42.3936 | 40.5427 | 40.5427 |
| 11/01/2023 | 38.78 | 38.7976 | 38.78 | 38.7976 |
| 11/02/2023 | 38.7976 | 38.7976 | 38.7888 | 38.7888 |
| 11/05/2023 | 38.8681 | 40.0579 | 38.8681 | 40.0579 |
| 11/06/2023 | 40.0579 | 40.0579 | 40.0579 | 40.0579 |
| 11/07/2023 | 39.9919 | 39.9919 | 38.6477 | 38.6477 |
| 11/08/2023 | 38.3834 | 38.3834 | 38.2732 | 38.2732 |
| 11/09/2023 | 37.9427 | 37.9427 | 37.5681 | 37.5681 |
| 11/12/2023 | 37.0172 | 37.0172 | 36.0478 | 36.0478 |
| 11/13/2023 | 35.6071 | 35.6071 | 35.2545 | 35.2545 |
| 11/14/2023 | 35.2325 | 35.2325 | 35.1664 | 35.1664 |
| 11/15/2023 | 35.1444 | 38.6699 | 35.1444 | 38.6699 |
| 11/16/2023 | 42.3055 | 42.3055 | 41.402 | 41.402 |
| 11/19/2023 | 41.5123 | 41.5123 | 41.5123 | 41.5123 |
| 11/20/2023 | 41.5123 | 41.5123 | 41.5123 | 41.5123 |
| 11/21/2023 | 41.5123 | 41.5123 | 41.402 | 41.402 |
| 11/22/2023 | 41.38 | 41.38 | 41.0715 | 41.0715 |
| 11/23/2023 | 38.5156 | 40.9834 | 38.5156 | 40.9834 |
| 11/26/2023 | 40.9834 | 40.9834 | 40.5427 | 40.5427 |
| 11/27/2023 | 40.4546 | 40.6309 | 40.4546 | 40.6309 |
| 11/28/2023 | 43.0987 | 43.0987 | 43.0987 | 43.0987 |
| 11/29/2023 | 42.2174 | 42.2174 | 42.1732 | 42.1732 |
| 11/30/2023 | 41.7986 | 45.8309 | 39.7275 | 44.1564 |
| 12/03/2023 | 44.1564 | 47.2411 | 42.2174 | 45.6987 |
| 12/04/2023 | 45.6987 | 47.5936 | 44.2004 | 45.5223 |
| 12/05/2023 | 45.5223 | 45.7869 | 41.4461 | 41.4681 |
| 12/06/2023 | 41.4681 | 42.3055 | 39.0444 | 39.6393 |
| 12/07/2023 | 39.6613 | 40.102 | 38.4275 | 38.6699 |
| 12/10/2023 | 38.6699 | 39.0224 | 36.3563 | 36.7309 |
| 12/11/2023 | 36.7309 | 37.8105 | 35.3206 | 36.9291 |
| 12/12/2023 | 36.1138 | 36.819 | 34.3511 | 34.3731 |
| 12/13/2023 | 34.5494 | 37.0172 | 34.5494 | 35.1002 |
| 12/14/2023 | 35.7833 | 35.8495 | 34.5494 | 34.8139 |
| 12/17/2023 | 34.8359 | 36.5325 | 33.2715 | 33.2715 |
| 12/18/2023 | 33.2274 | 34.4614 | 31.8172 | 32.3901 |
| 12/19/2023 | 32.3901 | 33.1612 | 30.363 | 30.4291 |
| 12/20/2023 | 30.7375 | 32.1698 | 29.9443 | 31.3545 |
| 12/21/2023 | 31.4206 | 32.3901 | 30.8036 | 31.4867 |
| 12/24/2023 | 31.4646 | 31.4646 | 28.3578 | 28.6883 |
| 12/25/2023 | 28.6883 | 29.5256 | 27.2561 | 28.424 |
| 12/26/2023 | 28.424 | 29.8782 | 27.9832 | 28.6883 |
| 12/27/2023 | 29.5036 | 31.5528 | 28.6444 | 28.9749 |
| 12/28/2023 | 28.9749 | 29.6359 | 28.2036 | 29.5697 |