ADEL
ADEL KALEMCİLİK TİCARET VE SANAYİ A.Ş.
18:10:00
33 ₺
-0.460 (%-1.37)
Önceki Kapanış: 33.46·
Volatilite: 1.610
Düşük₺32.88
Yüksek₺33.42
Piyasa Verileri
Spot Piyasa
A:33
S:33.02
Önceki haftaya göre (WoW)
+1.60%
Önceki aya göre (MoM)
-0.30%
Yılbaşından bugüne (YTD)
0.00%
Önceki yıla göre (YoY)
+19.08%
ADEL: ADEL KALEMCİLİK TİCARET VE SANAYİ A.Ş. Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1,2985
KAPANIŞ 1,296
En Düşük
DÜŞÜK 1,0319
En Yüksek
YÜKSEK 1,6613
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 19.06.2017 | 1,3908 | 1,3908 | 1,3771 | 1,3771 |
| 20.06.2017 | 1,38 | 1,3873 | 1,3733 | 1,3836 |
| 21.06.2017 | 1,3873 | 1,3873 | 1,3786 | 1,385 |
| 22.06.2017 | 1,3873 | 1,3873 | 1,3814 | 1,3858 |
| 27.06.2017 | 1,3836 | 1,3873 | 1,3698 | 1,3733 |
| 28.06.2017 | 1,3733 | 1,3829 | 1,3661 | 1,3705 |
| 29.06.2017 | 1,372 | 1,3829 | 1,372 | 1,3829 |
| 02.07.2017 | 1,3821 | 1,3938 | 1,3778 | 1,3938 |
| 03.07.2017 | 1,3946 | 1,4024 | 1,3887 | 1,3923 |
| 04.07.2017 | 1,3981 | 1,4018 | 1,3733 | 1,3748 |
| 05.07.2017 | 1,3806 | 1,3814 | 1,3567 | 1,3567 |
| 06.07.2017 | 1,3661 | 1,3661 | 1,356 | 1,3625 |
| 09.07.2017 | 1,3625 | 1,3821 | 1,3625 | 1,3778 |
| 10.07.2017 | 1,372 | 1,3836 | 1,372 | 1,3778 |
| 11.07.2017 | 1,3778 | 1,3829 | 1,3728 | 1,3814 |
| 12.07.2017 | 1,3916 | 1,3989 | 1,3763 | 1,3763 |
| 13.07.2017 | 1,3786 | 1,3946 | 1,3778 | 1,385 |
| 16.07.2017 | 1,3916 | 1,4054 | 1,3806 | 1,3908 |
| 17.07.2017 | 1,3952 | 1,3989 | 1,3829 | 1,3873 |
| 18.07.2017 | 1,3938 | 1,4047 | 1,3908 | 1,3952 |
| 19.07.2017 | 1,3974 | 1,4636 | 1,3959 | 1,4533 |
| 20.07.2017 | 1,4533 | 1,5086 | 1,4353 | 1,4766 |
| 23.07.2017 | 1,5042 | 1,5042 | 1,4527 | 1,4824 |
| 24.07.2017 | 1,4854 | 1,5145 | 1,4766 | 1,5056 |
| 25.07.2017 | 1,5145 | 1,5769 | 1,5042 | 1,5725 |
| 26.07.2017 | 1,5841 | 1,635 | 1,5696 | 1,6176 |
| 27.07.2017 | 1,6132 | 1,6278 | 1,5595 | 1,6045 |
| 30.07.2017 | 1,6045 | 1,622 | 1,5841 | 1,5914 |
| 31.07.2017 | 1,6016 | 1,6074 | 1,5783 | 1,5827 |
| 01.08.2017 | 1,5987 | 1,6569 | 1,5914 | 1,6278 |
| 02.08.2017 | 1,6408 | 1,6423 | 1,6132 | 1,6162 |
| 03.08.2017 | 1,6132 | 1,6278 | 1,6132 | 1,6205 |
| 06.08.2017 | 1,6205 | 1,6613 | 1,6205 | 1,638 |
| 07.08.2017 | 1,638 | 1,6408 | 1,6205 | 1,6205 |
| 08.08.2017 | 1,6205 | 1,6423 | 1,5987 | 1,6307 |
| 09.08.2017 | 1,5914 | 1,5914 | 1,4533 | 1,4897 |
| 10.08.2017 | 1,4897 | 1,4897 | 1,3771 | 1,3938 |
| 13.08.2017 | 1,3952 | 1,4141 | 1,3894 | 1,3974 |
| 14.08.2017 | 1,3989 | 1,4062 | 1,3378 | 1,3437 |
| 15.08.2017 | 1,3445 | 1,3617 | 1,2906 | 1,3226 |
| 16.08.2017 | 1,3226 | 1,345 | 1,3174 | 1,3305 |
| 17.08.2017 | 1,3502 | 1,3589 | 1,3014 | 1,3407 |
| 20.08.2017 | 1,3495 | 1,3509 | 1,3291 | 1,3458 |
| 21.08.2017 | 1,3495 | 1,3502 | 1,3349 | 1,34 |
| 22.08.2017 | 1,3167 | 1,3792 | 1,3167 | 1,3698 |
| 23.08.2017 | 1,3728 | 1,3792 | 1,3509 | 1,3545 |
| 24.08.2017 | 1,356 | 1,3806 | 1,348 | 1,3792 |
| 27.08.2017 | 1,3806 | 1,4265 | 1,3806 | 1,3989 |
| 28.08.2017 | 1,3989 | 1,4024 | 1,3879 | 1,3946 |
| 30.08.2017 | 1,3952 | 1,3974 | 1,3865 | 1,3946 |
| 04.09.2017 | 1,3946 | 1,3989 | 1,3771 | 1,3814 |
| 05.09.2017 | 1,3814 | 1,3931 | 1,3778 | 1,3873 |
| 06.09.2017 | 1,3879 | 1,3966 | 1,3814 | 1,3865 |
| 07.09.2017 | 1,3873 | 1,3916 | 1,3741 | 1,3821 |
| 10.09.2017 | 1,3879 | 1,3887 | 1,3806 | 1,3829 |
| 11.09.2017 | 1,3821 | 1,3916 | 1,3821 | 1,385 |
| 12.09.2017 | 1,3879 | 1,3887 | 1,3771 | 1,3771 |
| 13.09.2017 | 1,369 | 1,3741 | 1,3473 | 1,3502 |
| 14.09.2017 | 1,3517 | 1,3655 | 1,345 | 1,345 |
| 17.09.2017 | 1,3445 | 1,3502 | 1,3081 | 1,3081 |
| 18.09.2017 | 1,3226 | 1,3226 | 1,2717 | 1,2811 |
| 19.09.2017 | 1,2754 | 1,2848 | 1,2666 | 1,2666 |
| 20.09.2017 | 1,271 | 1,284 | 1,255 | 1,2586 |
| 21.09.2017 | 1,2586 | 1,268 | 1,2375 | 1,2426 |
| 24.09.2017 | 1,2412 | 1,2412 | 1,1866 | 1,2091 |
| 25.09.2017 | 1,2091 | 1,2317 | 1,2091 | 1,2245 |
| 26.09.2017 | 1,2245 | 1,2463 | 1,2049 | 1,2121 |
| 27.09.2017 | 1,2077 | 1,2484 | 1,2077 | 1,2347 |
| 28.09.2017 | 1,2347 | 1,2507 | 1,2309 | 1,2478 |
| 01.10.2017 | 1,247 | 1,3037 | 1,247 | 1,279 |
| 02.10.2017 | 1,279 | 1,2949 | 1,2746 | 1,279 |
| 03.10.2017 | 1,279 | 1,2863 | 1,268 | 1,2696 |
| 04.10.2017 | 1,2731 | 1,2754 | 1,2615 | 1,2645 |
| 05.10.2017 | 1,255 | 1,2594 | 1,2492 | 1,2513 |
| 08.10.2017 | 1,199 | 1,2149 | 1,199 | 1,1998 |
| 09.10.2017 | 1,2077 | 1,2281 | 1,2077 | 1,2281 |
| 10.10.2017 | 1,223 | 1,239 | 1,2143 | 1,2317 |
| 11.10.2017 | 1,2367 | 1,2572 | 1,2362 | 1,2572 |
| 12.10.2017 | 1,2572 | 1,2782 | 1,2536 | 1,2754 |
| 15.10.2017 | 1,2754 | 1,2863 | 1,2658 | 1,2746 |
| 16.10.2017 | 1,279 | 1,3058 | 1,2688 | 1,2877 |
| 17.10.2017 | 1,2898 | 1,3008 | 1,2825 | 1,2863 |
| 18.10.2017 | 1,2863 | 1,3044 | 1,2863 | 1,2986 |
| 19.10.2017 | 1,2949 | 1,3146 | 1,2949 | 1,2979 |
| 22.10.2017 | 1,2979 | 1,2979 | 1,2855 | 1,2877 |
| 23.10.2017 | 1,2883 | 1,2898 | 1,271 | 1,2738 |
| 24.10.2017 | 1,2746 | 1,2833 | 1,2746 | 1,2811 |
| 25.10.2017 | 1,2761 | 1,2863 | 1,2717 | 1,2738 |
| 26.10.2017 | 1,2724 | 1,2825 | 1,2412 | 1,2761 |
| 29.10.2017 | 1,2796 | 1,3044 | 1,2731 | 1,3014 |
| 30.10.2017 | 1,2935 | 1,2935 | 1,2594 | 1,263 |
| 31.10.2017 | 1,2645 | 1,2688 | 1,2572 | 1,2608 |
| 01.11.2017 | 1,2615 | 1,268 | 1,2354 | 1,2354 |
| 02.11.2017 | 1,2367 | 1,247 | 1,2187 | 1,2194 |
| 05.11.2017 | 1,2274 | 1,2303 | 1,1918 | 1,2252 |
| 06.11.2017 | 1,2259 | 1,2382 | 1,2149 | 1,2157 |
| 07.11.2017 | 1,2157 | 1,2252 | 1,1975 | 1,2041 |
| 08.11.2017 | 1,2049 | 1,2164 | 1,1918 | 1,1939 |
| 09.11.2017 | 1,1946 | 1,1983 | 1,17 | 1,1816 |
| 12.11.2017 | 1,1823 | 1,1889 | 1,1409 | 1,1598 |
| 13.11.2017 | 1,162 | 1,1692 | 1,154 | 1,1547 |
| 14.11.2017 | 1,157 | 1,1715 | 1,1445 | 1,1489 |
| 15.11.2017 | 1,1482 | 1,1482 | 1,1264 | 1,1299 |
| 16.11.2017 | 1,1372 | 1,138 | 1,1009 | 1,1046 |
| 19.11.2017 | 1,1046 | 1,1104 | 1,0821 | 1,0849 |
| 20.11.2017 | 1,09 | 1,1031 | 1,069 | 1,0929 |
| 21.11.2017 | 1,0937 | 1,1054 | 1,0828 | 1,09 |
| 22.11.2017 | 1,0908 | 1,1337 | 1,09 | 1,1147 |
| 23.11.2017 | 1,1264 | 1,2063 | 1,1264 | 1,1409 |
| 26.11.2017 | 1,1482 | 1,1555 | 1,1139 | 1,1162 |
| 27.11.2017 | 1,1054 | 1,1256 | 1,0835 | 1,0849 |
| 28.11.2017 | 1,0828 | 1,0828 | 1,0537 | 1,0595 |
| 29.11.2017 | 1,0319 | 1,069 | 1,0319 | 1,0646 |
| 30.11.2017 | 1,0646 | 1,09 | 1,0537 | 1,0638 |
| 03.12.2017 | 1,0638 | 1,0791 | 1,0638 | 1,077 |
| 04.12.2017 | 1,0791 | 1,0886 | 1,0682 | 1,0697 |
| 05.12.2017 | 1,0725 | 1,0828 | 1,066 | 1,0711 |
| 06.12.2017 | 1,0711 | 1,0777 | 1,069 | 1,074 |
| 07.12.2017 | 1,0755 | 1,0821 | 1,0718 | 1,0755 |
| 10.12.2017 | 1,0777 | 1,1183 | 1,0777 | 1,1009 |
| 11.12.2017 | 1,1118 | 1,1227 | 1,1009 | 1,122 |
| 12.12.2017 | 1,122 | 1,1249 | 1,1046 | 1,1067 |
| 13.12.2017 | 1,1118 | 1,1183 | 1,1016 | 1,1097 |
| 14.12.2017 | 1,1097 | 1,1482 | 1,1046 | 1,1307 |
| 17.12.2017 | 1,1357 | 1,1663 | 1,1357 | 1,1613 |
| 18.12.2017 | 1,1642 | 1,1816 | 1,1613 | 1,17 |
| 19.12.2017 | 1,1707 | 1,1707 | 1,1482 | 1,1511 |
| 20.12.2017 | 1,1511 | 1,1613 | 1,1467 | 1,157 |
| 21.12.2017 | 1,1575 | 1,1692 | 1,1365 | 1,1416 |
| 24.12.2017 | 1,1459 | 1,1721 | 1,1459 | 1,1613 |
| 25.12.2017 | 1,1656 | 1,2332 | 1,1656 | 1,2106 |
| 26.12.2017 | 1,2164 | 1,2237 | 1,1881 | 1,1881 |
| 27.12.2017 | 1,1918 | 1,2114 | 1,1896 | 1,199 |
| 28.12.2017 | 1,199 | 1,2063 | 1,1881 | 1,1961 |