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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 31.6739
CLOSE 31.6093

Low

LOW 25.5506

High

HIGH 43.7308
DATEOPENHIGHLOWCLOSE
01/01/202532.901333.510631.486232.921
01/02/202532.999633.117532.704832.9996
01/05/202533.117533.510633.038933.2944
01/06/202533.314134.257533.156833.7465
01/07/202533.766135.436733.589233.9037
01/08/202533.903734.630933.805433.9627
01/09/202534.198534.493333.687534.2771
01/12/202534.316434.473733.667834.1002
01/13/202534.100234.218233.392733.4909
01/14/202533.490933.687532.193832.41
01/15/202534.198534.237833.412333.5499
01/16/202533.549933.707132.92133.0979
01/19/202533.097933.235432.80332.921
01/20/202532.92132.999632.429632.5279
01/21/202532.527932.704832.174132.4493
01/22/202532.29232.783432.29232.6262
01/23/202532.645832.704832.29232.5279
01/26/202532.527932.527932.095532.1545
01/27/202532.174132.468932.016932.3903
01/28/202532.390332.468931.8431.9186
01/29/202531.918632.174131.820331.8596
01/30/202531.859631.938331.250431.4469
02/02/202531.446931.466630.208730.3069
02/03/202530.365932.429630.365930.3856
02/04/202530.385630.405229.22629.5011
02/05/202529.501129.835229.402929.4815
02/06/202529.481530.031829.442229.7566
02/09/202529.756630.051429.481529.619
02/10/202529.67829.972829.324229.5208
02/11/202529.520829.717328.695328.7346
02/12/202528.734629.068728.636328.6953
02/13/202528.695328.990128.302228.6756
02/16/202528.675629.009828.675628.7346
02/17/202528.734628.852528.125328.5184
02/18/202528.498828.734627.751927.8895
02/19/202527.889529.265327.889528.3022
02/20/202528.302228.636327.240927.3588
02/23/202527.398127.987727.398127.6536
02/24/202527.653627.889527.221227.2212
02/25/202527.221227.63426.710227.2802
02/26/202527.280227.555326.828127.4571
02/27/202527.457127.968127.181927.4964
03/02/202527.496427.909127.240927.516
03/03/202525.550626.651225.550625.8061
03/04/202525.766828.380825.747128.3808
03/05/202529.029431.21129.009831.211
03/06/202532.193834.316431.918634.1395
03/09/202534.493337.539734.493337.5397
03/10/202538.522541.293736.596341.1561
03/11/202541.156143.730837.048437.0484
03/12/202537.048437.048433.353433.3534
03/13/202533.412335.02433.412334.0806
03/16/202534.080635.279532.881733.0979
03/17/202533.097934.060931.741733.1765
03/18/202532.527932.527929.874629.8746
03/19/202528.498832.567228.498831.84
03/20/202531.859632.056228.65629.2456
03/23/202529.245630.641127.928829.6584
03/24/202529.953232.606529.756632.6065
03/25/202532.665532.960331.034231.2504
03/26/202531.2732.016930.582130.8573
03/27/202530.857331.446930.012130.9162
04/01/202531.014531.938330.483830.818
04/02/202530.837631.348630.444530.4838
04/03/202530.503531.702429.756631.4469
04/06/202531.387932.036529.933531.1324
04/07/202531.250431.545231.093131.1914
04/08/202531.053831.427230.424930.4642
04/09/202531.446931.446930.582130.5821
04/10/202530.719731.702430.267630.9752
04/13/202531.014531.230729.579730.6018
04/14/202530.641131.21130.562530.9555
04/15/202531.309333.117530.739330.8966
04/16/202530.916232.488630.326631.9383
04/17/202532.429632.626230.876931.4076
04/20/202531.564834.532631.034234.4344
04/21/202534.51337.63833.451637.638
04/23/202537.63840.684437.362840.3896
04/24/202540.389641.057936.478436.4784
04/27/202536.478438.915536.065736.557
04/28/202536.55737.69736.360536.557
04/29/202536.576737.12732.901332.9013
05/01/202531.643432.331330.955531.7417
05/04/202531.741732.704830.955530.9555
05/05/202531.014531.387930.464230.5428
05/06/202530.542830.562529.481529.5797
05/07/202529.599430.169429.599429.8746
05/08/202530.071132.115129.913930.4642
05/11/202531.446932.429630.562532.3903
05/12/202532.547532.626230.935931.5255
05/13/202531.545234.650631.171732.41
05/14/202532.4132.665531.643431.781
05/15/202531.820332.174131.564831.84
05/19/202531.8432.016931.407631.4469
05/20/202531.446932.056231.053831.8989
05/21/202531.859632.075831.407631.4469
05/22/202531.446931.545230.935930.9555
05/25/202530.955531.545230.483830.759
05/26/202530.837631.191429.972830.0711
05/27/202530.071130.385629.402929.4815
05/28/202529.540430.110429.147329.5208
05/29/202529.560131.32928.08628.145
06/01/202528.498829.599427.830528.4398
06/02/202528.773929.756628.59729.3635
06/03/202529.363532.134829.343931.9383
06/04/202531.820331.859629.933530.248
06/09/202530.267630.81830.267630.4642
06/10/202530.562530.680429.67829.7566
06/11/202529.599429.795928.616728.6953
06/12/202528.302228.479127.162328.4791
06/15/202528.479129.22627.791228.597
06/16/202528.59729.22628.203928.4988
06/17/202528.498828.813227.594727.7126
06/18/202527.712628.203927.240927.2998
06/19/202527.299827.791227.024727.1033
06/22/202527.024727.024726.179526.3368
06/23/202528.400528.970527.12328.6953
06/24/202528.695329.009827.928828.4398
06/25/202528.479128.773927.909127.9877
06/26/202528.02728.302227.378527.634
06/29/202527.673330.012127.673329.678
06/30/202529.67830.424929.245629.2849
07/01/202529.284929.67828.695328.9705
07/02/202529.088429.560128.695328.7936
07/03/202528.911528.911528.282628.4398
07/06/202528.439828.459427.692927.7126
07/07/202527.810928.14526.533326.6906
07/08/202526.828128.616726.828127.7322
07/09/202528.007428.341527.51627.7126
07/10/202527.889528.105727.260527.7126
07/13/202527.889527.968127.594727.7322
07/15/202527.732228.420127.358827.6143
07/16/202527.614328.223627.614328.0074
07/17/202528.02728.498827.869828.4005
07/20/202528.498829.324228.498829.0687
07/21/202529.068731.191429.009830.3659
07/22/202530.365932.075830.365931.0538
07/23/202531.073531.643429.540430.189
07/24/202530.464231.289730.464230.5821
07/27/202531.034231.034230.326630.7197
07/28/202530.75930.916230.267630.3266
07/29/202530.326630.81829.992530.2676
07/30/202530.287331.387930.287331.1128
07/31/202531.309331.427230.798330.9555
08/03/202530.975234.041330.975234.0413
08/04/202535.358137.441535.063337.4415
08/05/202539.013841.038235.397435.4367
08/06/202535.436738.797635.397438.3259
08/07/202538.994239.190736.596337.127
08/10/202537.441538.915536.576737.2056
08/11/202537.146637.146635.299135.5153
08/12/202535.53537.264635.53535.9084
08/13/202535.908436.399834.51334.6702
08/14/202534.689936.478434.080635.9084
08/17/202535.947738.581435.947737.6773
08/18/202538.188338.227636.733937.186
08/19/202537.205637.755936.714336.9108
08/20/202537.06837.716636.851837.2253
08/21/202537.225337.63836.360536.5177
08/24/202536.753637.618436.733937.3235
08/25/202537.343239.878636.753638.66
08/26/202538.6638.699337.461137.5594
08/27/202537.441538.463537.441537.638
08/28/202537.736337.932836.753637.068
08/31/202537.087738.129437.087737.5987
09/01/202537.736337.932834.984736.4784
09/02/202536.360536.635635.299135.8298
09/03/202535.829836.714335.495735.7708
09/04/202535.869136.222934.768534.7881
09/07/202534.532634.532632.842433.0586
09/08/202533.058633.628532.468932.7441
09/09/202532.80333.117531.21131.84
09/10/202531.938334.355730.385632.1545
09/11/202532.92134.473732.449332.8424
09/14/202532.842434.532631.859633.884
09/15/202533.903734.041333.235433.8251
09/16/202533.825135.554733.805434.2378
09/17/202534.316434.650633.510633.6482
09/18/202533.707134.00233.215833.7071
09/21/202533.864434.709533.864434.2771
09/22/202534.237834.237832.92132.9996
09/23/202532.999633.864432.80333.2354
09/24/202533.314133.608932.822732.8227
09/25/202533.0433.2632.2432.38
09/28/202532.432.5631.5231.52
09/29/202531.632.4231.4231.5
09/30/202531.631.8830.5431.42
10/01/202531.4231.7830.7630.76
10/02/202530.7631.130.530.66
10/05/202530.6831.5630.4830.52
10/06/202530.5430.830.0430.46
10/07/202530.4630.6229.9630
10/08/20253030.629.8830.3
10/09/202530.332.8430.331.2
10/12/202530.631.4630.230.32
10/13/202530.4630.7429.6629.66
10/14/202529.9630.7429.8830.1
10/15/202530.130.4629.7829.8
10/16/202529.7829.7828.5629.16
10/19/202529.529.728.829.28
10/20/202529.2829.528.828.88
10/21/202528.9429.1428.828.94
10/22/202528.9430.628.9229.18
10/23/202529.1830.1429.1429.98
10/26/202530.730.7629.9230.1
10/27/202530.130.1629.6229.66
10/29/202529.6631.9229.6431.74
10/30/202530.0431.5629.9630.96
11/02/202530.9633.4430.8233
11/03/20253333.4632.0232.22
11/04/202532.0232.431.4831.58
11/05/202531.8632.5231.4632
11/06/20253232.231.431.48
11/09/202531.533.1631.2431.84
11/10/202531.8431.8430.3630.96
11/11/202531.1231.2830.230.4
11/12/202530.43128.8829.74
11/13/202529.7430.3429.0429.6
11/16/202529.6630.5229.6630
11/17/20253030.3429.7430.04
11/18/202530.0631.5229.8831.04
11/19/202531.0433.930.5232
11/20/20253235.231.534.66
11/23/202534.6637.233.7437.04
11/24/202537.2837.9833.5834.3
11/25/202534.334.632.9833.32
11/26/202533.433.7832.5232.68
11/27/202532.7433.131.9832
11/30/202531.983331.6631.72
12/01/202531.7833.2231.7432.14
12/02/202532.233.2832.1632.4
12/03/202532.3832.4231.331.5
12/04/202531.331.6431.0831.22
12/07/202531.2231.7431.131.2
12/08/202531.2231.5230.931.08
12/09/202531.0831.7630.8430.94
12/10/20253132.5430.9231.64
12/11/202531.732.231.1831.32
12/14/202531.4231.6831.1631.3
12/15/202531.3631.5631.1231.36
12/16/202531.3831.583131.06
12/17/202530.9231.3430.9231.22
12/18/202531.3831.5431.131.2
12/21/202531.2431.830.6630.68
12/22/202530.7230.8230.1430.4
12/23/202530.430.6830.2430.38
12/24/202530.3832.8830.3831.86
12/25/202531.8432.630.5631.08
12/28/202531.133.6631.0632.76
12/29/202533.4434.231.833.6
12/30/202533.633.7432.5433