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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 46.5136
CLOSE 46.3262

Low

LOW 27.6087

High

HIGH 72.36
DATEOPENHIGHLOWCLOSE
01/01/202430.36330.40728.930829.8122
01/02/202429.856229.878228.137528.1596
01/03/202427.961230.957927.608730.9579
01/04/202432.34633.62431.112131.7291
01/07/202431.773232.610430.715531.2223
01/08/202431.222334.329129.966333.2274
01/09/202433.932535.607132.434133.4477
01/10/202433.447734.549432.786733.0511
01/11/202432.96333.888431.905333.5138
01/14/202433.513834.020632.522432.8529
01/15/202432.96333.139232.125832.1698
01/16/202432.037632.037630.825730.8918
01/17/202430.891831.618930.759630.9359
01/18/202431.288432.103630.40731.5087
01/21/202431.729132.918931.04632.2578
01/22/202432.456233.293531.68532.4341
01/23/202432.434133.668131.596932.963
01/24/202432.96333.5832.654533.3376
01/25/202433.337636.664733.271534.7257
01/28/202434.90237.634334.90237.6123
01/29/202438.317339.44136.422438.6037
01/30/202438.691940.366538.052839.9919
01/31/202440.322443.9840.10243.98
02/01/202445.21446.756344.332645.3903
02/04/202445.390346.183543.759743.8258
02/05/202443.715645.478342.371544.2445
02/06/202444.244546.844543.539343.8919
02/07/202443.891945.21443.803844.0461
02/08/202444.156445.081743.803844.3326
02/11/202444.641146.888544.464745.6987
02/12/202450.237750.237750.237750.2377
02/13/202454.820854.997150.546250.8106
02/14/202451.119154.027649.79750.5902
02/15/202450.590252.088549.620851.1191
02/18/202451.295451.824148.915751.2072
02/19/202451.207251.471649.752950.2377
02/20/202450.458151.471649.13649.1801
02/21/202449.268349.973347.681848.9157
02/22/202449.13650.854648.430949.1801
02/25/202449.79752.793649.79750.0615
02/26/202452.793652.837848.695349.797
02/27/202449.620849.620847.373347.5936
02/28/202447.946148.386947.15348.1665
02/29/202448.166548.254646.844546.8445
03/03/202447.241147.725945.390345.5223
03/04/202446.227550.061545.346150.0615
03/05/202451.07555.041150.854653.5869
03/06/202454.644557.288652.881854.3801
03/07/202456.407258.037752.881853.3666
03/10/202455.702155.702152.485254.6445
03/11/202455.085255.966653.674954.292
03/12/202455.481959.712454.468259.7124
03/13/202459.712464.559957.156463.0174
03/14/202464.339564.339561.298961.3429
03/17/202461.43165.837861.38761.387
03/18/202461.43166.322661.342965.3531
03/19/202465.881869.363365.881867.0277
03/20/202467.159967.512561.607361.6073
03/21/202460.7762.797157.332760.3733
03/24/202459.976763.898858.258162.5327
03/25/202464.075167.115858.258159.492
03/26/202459.668361.563257.729358.6548
03/27/202459.49260.285256.539556.6276
03/28/202456.847958.742856.098757.2886
03/31/202457.420959.49254.644555.5259
04/01/202455.5756.539553.234454.5123
04/02/202454.247955.085253.146253.2344
04/03/202453.586957.55353.586955.2173
04/04/202455.217360.637954.556360.0649
04/07/202460.064963.281959.712461.8277
04/08/202462.708962.885261.342961.5191
04/14/202460.637966.939559.227665.4853
04/15/202465.485368.129359.403960.3733
04/16/202462.04865.485361.651465.0446
04/17/202465.044666.542961.298961.6073
04/18/202461.607362.973460.373362.1361
04/21/202463.458164.119260.725960.9022
04/23/202462.136164.031162.04863.1497
04/24/202463.98764.031161.695561.7395
04/25/202462.224366.014162.136165.0005
04/28/202466.146371.478664.647969.7158
04/29/202470.42172.3664.075166.1023
05/01/202466.190367.688865.397165.6616
05/02/202466.102366.851463.898865.4853
05/05/202465.529367.688864.603966.8955
05/06/202467.292169.363365.441266.9395
05/07/202467.20467.820864.824264.8242
05/08/202466.102366.895564.868465.9701
05/09/202466.675166.675164.868464.8684
05/12/202464.868465.176862.532763.37
05/13/202463.281963.3759.976761.6514
05/14/202462.003963.281961.959861.9598
05/15/202462.268363.722662.224362.8412
05/16/202463.017463.458162.400562.6209
05/19/202463.41467.600662.973467.248
05/20/202467.424370.905766.542969.6278
05/21/202465.970165.970163.017463.0174
05/22/202463.502265.088763.32663.5022
05/23/202465.617565.749763.502263.5022
05/26/202463.3763.458159.271759.448
05/27/202459.49261.651455.966656.0106
05/28/202456.23156.759953.939553.9395
05/29/202453.939556.936153.939556.0106
05/30/202456.275156.980155.349656.7158
06/02/202456.715858.698956.715858.17
06/03/202458.434359.139457.156458.3462
06/04/202458.346258.566654.820855.9666
06/05/202455.922556.319150.369950.3699
06/06/202448.034448.034445.346145.4343
06/09/202445.434345.830942.305543.275
06/10/202443.27543.693641.115642.3055
06/11/202442.305545.786942.173243.2529
06/12/202443.27544.156442.481743.1868
06/13/202443.363143.737642.085143.4733
06/19/202443.495347.813943.495347.8139
06/20/202448.122548.915744.993645.8309
06/23/202445.91945.963144.376645.3461
06/24/202445.390345.566543.186844.7292
06/25/202444.552944.685143.539343.7597
06/26/202443.847944.508943.098743.9359
06/27/202444.685144.817343.054643.2308
06/30/202443.230846.315641.556346.2716
07/01/202450.502150.898849.356450.8988
07/02/202453.542955.966650.237750.9868
07/03/202449.356450.678347.946150.1936
07/04/202449.444549.444547.15348.2106
07/07/202447.813947.813946.624246.8885
07/08/202446.668250.149546.447948.9157
07/09/202448.47548.607246.800447.3733
07/10/202447.108847.85846.800447.4613
07/11/202447.461347.769946.756347.2851
07/15/202447.285149.79746.844548.2546
07/16/202448.210648.430947.15347.2411
07/17/202447.285147.946147.108847.6818
07/18/202447.681847.813947.19747.4613
07/21/202447.505549.664947.505547.9461
07/22/202448.519149.047847.85848.8716
07/23/202448.871648.871648.034448.2987
07/24/202448.298751.471647.725950.2377
07/25/202449.752949.752948.430948.6512
07/28/202448.47548.47547.505548.1225
07/29/202447.946149.400347.725949.1801
07/30/202449.047849.047846.668247.6377
07/31/202447.725950.237747.725949.4886
08/01/202449.224149.224146.53647.9461
08/04/202443.208846.359743.208845.1698
08/05/202446.712247.373344.376644.8614
08/06/202444.949546.976744.420745.6106
08/07/202445.91945.963145.21445.3461
08/08/202445.434349.09244.068146.3597
08/11/202446.403749.620846.403747.858
08/12/202447.85848.47546.095446.6242
08/13/202446.668247.681846.227546.6242
08/14/202446.712247.19745.830947.0207
08/15/202447.15349.09246.800447.7699
08/18/202448.47551.956448.122550.8546
08/19/202449.224149.224147.725948.6072
08/20/202448.607249.312348.298748.6072
08/21/202448.607248.739447.19748.6072
08/22/202448.607248.783547.020747.2851
08/25/202447.461348.254646.315646.3156
08/26/202446.315647.064845.654645.9631
08/27/202446.007147.064845.963146.1394
08/28/202447.902150.149547.549647.6377
09/01/202447.946148.607247.637748.0344
09/02/202450.149550.678348.210648.3869
09/03/202448.339353.177148.222952.0137
09/04/202452.013757.200452.013757.2004
09/05/202457.200457.636851.771351.8682
09/08/202451.868253.710348.959849.2021
09/09/202449.735349.977745.508346.4584
09/10/202447.214747.253442.65842.7744
09/11/202443.414245.178741.552842.6774
09/12/202442.696743.045841.804842.1344
09/15/202442.270143.627542.134442.4253
09/16/202442.580442.638641.9642.0762
09/17/202442.076246.283941.494643.0845
09/18/202443.084543.25942.30942.5222
09/19/202442.580443.045842.347842.8519
09/22/202442.890643.200941.901842.3671
09/23/202442.367143.35641.3242.5417
09/24/202442.502842.502841.610941.6109
09/25/202442.138842.315740.094840.8024
09/26/202440.802440.802438.915539.4069
09/29/202439.387239.387237.205637.2449
09/30/202437.244939.210436.301536.3605
10/01/202436.360536.360533.215833.2158
10/02/202433.215834.591632.272432.2724
10/03/202432.449334.650631.957933.4123
10/06/202433.451636.753633.451635.594
10/07/202435.672636.635634.532635.8691
10/08/202435.869137.343234.945437.3432
10/09/202437.795238.090136.301537.3432
10/10/202437.362837.382535.967436.2032
10/13/202436.203236.203234.060934.0609
10/14/202434.159234.866734.159234.395
10/15/202434.493336.065734.237836.0657
10/16/202436.065736.969835.869136.4194
10/17/202436.439136.753635.102635.3974
10/20/202435.417135.59434.39534.5326
10/21/202434.552335.770834.159235.7708
10/22/202436.163936.242634.96535.4367
10/23/202435.377835.888835.181235.3188
10/24/202435.377835.869135.161635.8691
10/27/202435.888836.812534.100236.8125
10/29/202436.812538.6636.812538.66
10/30/202438.384940.232437.225340.2324
10/31/202440.193141.90339.524841.8833
11/03/202442.060242.885741.96242.5319
11/04/202442.610543.357441.274143.2591
11/05/202443.259143.318142.001342.5516
11/06/202442.551644.340140.782744.2025
11/07/202444.202546.384243.534345.9321
11/10/202446.050146.443145.381845.9518
11/11/202446.10946.187641.372341.3723
11/12/202439.328341.215137.834639.2693
11/13/202439.269341.195439.210439.3283
11/14/202439.367639.937639.013839.1317
11/17/202439.210439.387238.384938.6011
11/18/202438.620738.954836.989437.3432
11/19/202437.362837.69735.633335.7512
11/20/202435.751236.183634.689935.3188
11/21/202435.318835.829834.847135.4367
11/24/202435.47636.419435.338535.5547
11/25/202435.59435.790535.082935.3385
11/26/202435.358135.574335.102635.2402
11/27/202435.240235.338534.493334.5326
11/28/202434.532634.768533.805434.5523
12/01/202434.552334.847134.139534.2771
12/02/202434.39534.689934.139534.1985
12/03/202434.198534.493333.982334.4147
12/04/202434.414736.262234.414735.2205
12/05/202435.259835.829834.768535.4171
12/08/202435.47635.888835.161635.594
12/09/202435.59435.672634.788134.8864
12/10/202434.886435.043634.237834.3361
12/11/202434.336135.240234.336134.5916
12/12/202434.591636.989434.159236.9698
12/15/202436.969836.969835.456435.5153
12/16/202435.515335.849534.689934.9061
12/17/202434.906136.203234.414735.6136
12/18/202435.181235.53534.434434.5916
12/19/202434.591634.984734.39534.4344
12/22/202434.473734.847133.94334.1199
12/23/202434.119934.296833.451633.7268
12/24/202433.903734.080633.589233.6285
12/25/202433.766134.984733.628533.7071
12/26/202433.707134.473733.530334.002
12/29/202434.00234.198533.667833.6678
12/30/202433.451633.667832.685132.9013