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
2018 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1,0954
KAPANIŞ 1,0925
En Düşük
DÜŞÜK 0,8398
En Yüksek
YÜKSEK 1,3008
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2018 | 1,2041 | 1,2084 | 1,1918 | 1,2084 |
| 02.01.2018 | 1,2106 | 1,2136 | 1,1918 | 1,2019 |
| 03.01.2018 | 1,2019 | 1,239 | 1,199 | 1,2245 |
| 04.01.2018 | 1,2259 | 1,2492 | 1,2252 | 1,2478 |
| 07.01.2018 | 1,2513 | 1,26 | 1,247 | 1,2513 |
| 08.01.2018 | 1,2528 | 1,2536 | 1,2245 | 1,2309 |
| 09.01.2018 | 1,2317 | 1,2317 | 1,1998 | 1,2143 |
| 10.01.2018 | 1,2012 | 1,2237 | 1,2012 | 1,2099 |
| 11.01.2018 | 1,2106 | 1,2332 | 1,2091 | 1,2222 |
| 14.01.2018 | 1,2222 | 1,2317 | 1,1896 | 1,1896 |
| 15.01.2018 | 1,1627 | 1,2041 | 1,1627 | 1,199 |
| 16.01.2018 | 1,199 | 1,2194 | 1,1846 | 1,1998 |
| 17.01.2018 | 1,2012 | 1,2157 | 1,1925 | 1,2077 |
| 18.01.2018 | 1,2077 | 1,2149 | 1,1787 | 1,1831 |
| 21.01.2018 | 1,1838 | 1,1954 | 1,1816 | 1,1931 |
| 22.01.2018 | 1,1931 | 1,2063 | 1,1918 | 1,1954 |
| 23.01.2018 | 1,199 | 1,2114 | 1,1954 | 1,2034 |
| 24.01.2018 | 1,2049 | 1,2194 | 1,1983 | 1,2012 |
| 25.01.2018 | 1,2012 | 1,2091 | 1,1968 | 1,2004 |
| 28.01.2018 | 1,2019 | 1,2121 | 1,1904 | 1,2114 |
| 29.01.2018 | 1,2129 | 1,2825 | 1,2063 | 1,2484 |
| 30.01.2018 | 1,2572 | 1,268 | 1,2164 | 1,2245 |
| 31.01.2018 | 1,2281 | 1,2499 | 1,2187 | 1,2194 |
| 01.02.2018 | 1,2201 | 1,2208 | 1,1525 | 1,2121 |
| 04.02.2018 | 1,2049 | 1,242 | 1,2034 | 1,2339 |
| 05.02.2018 | 1,2164 | 1,2455 | 1,1904 | 1,2317 |
| 06.02.2018 | 1,2362 | 1,2572 | 1,2201 | 1,2317 |
| 07.02.2018 | 1,2317 | 1,2347 | 1,199 | 1,1998 |
| 08.02.2018 | 1,1671 | 1,1954 | 1,1656 | 1,1794 |
| 11.02.2018 | 1,1846 | 1,1896 | 1,1831 | 1,1866 |
| 12.02.2018 | 1,1881 | 1,2063 | 1,1715 | 1,1773 |
| 13.02.2018 | 1,1816 | 1,1846 | 1,1583 | 1,162 |
| 14.02.2018 | 1,17 | 1,1939 | 1,1685 | 1,1939 |
| 15.02.2018 | 1,1998 | 1,2063 | 1,1846 | 1,1954 |
| 18.02.2018 | 1,1954 | 1,2136 | 1,1613 | 1,1715 |
| 19.02.2018 | 1,1787 | 1,1801 | 1,1329 | 1,1337 |
| 20.02.2018 | 1,1482 | 1,159 | 1,1409 | 1,1497 |
| 21.02.2018 | 1,1497 | 1,157 | 1,1459 | 1,1497 |
| 22.02.2018 | 1,1503 | 1,1707 | 1,1503 | 1,1671 |
| 25.02.2018 | 1,1736 | 1,1794 | 1,1685 | 1,1758 |
| 26.02.2018 | 1,1889 | 1,1889 | 1,17 | 1,1721 |
| 27.02.2018 | 1,1583 | 1,1736 | 1,1583 | 1,1721 |
| 28.02.2018 | 1,178 | 1,1904 | 1,1715 | 1,1866 |
| 01.03.2018 | 1,1627 | 1,1801 | 1,1482 | 1,1627 |
| 04.03.2018 | 1,1642 | 1,1874 | 1,1489 | 1,1627 |
| 05.03.2018 | 1,1642 | 1,1823 | 1,1583 | 1,1627 |
| 06.03.2018 | 1,1642 | 1,1773 | 1,1467 | 1,1642 |
| 07.03.2018 | 1,159 | 1,1721 | 1,1583 | 1,1721 |
| 08.03.2018 | 1,1721 | 1,2143 | 1,17 | 1,2099 |
| 11.03.2018 | 1,2129 | 1,2463 | 1,2099 | 1,2375 |
| 12.03.2018 | 1,2463 | 1,2492 | 1,2216 | 1,242 |
| 13.03.2018 | 1,244 | 1,2478 | 1,2172 | 1,2354 |
| 14.03.2018 | 1,2362 | 1,2367 | 1,2077 | 1,2354 |
| 15.03.2018 | 1,2362 | 1,2499 | 1,2317 | 1,2499 |
| 18.03.2018 | 1,2717 | 1,2738 | 1,2513 | 1,2673 |
| 19.03.2018 | 1,268 | 1,2906 | 1,2638 | 1,2891 |
| 20.03.2018 | 1,2913 | 1,3008 | 1,2767 | 1,2775 |
| 21.03.2018 | 1,2811 | 1,2819 | 1,2638 | 1,2638 |
| 22.03.2018 | 1,2354 | 1,2521 | 1,2266 | 1,2521 |
| 25.03.2018 | 1,2536 | 1,258 | 1,2309 | 1,2317 |
| 26.03.2018 | 1,2354 | 1,2367 | 1,2216 | 1,2245 |
| 27.03.2018 | 1,2245 | 1,2324 | 1,2012 | 1,2194 |
| 28.03.2018 | 1,2194 | 1,2317 | 1,1946 | 1,2317 |
| 29.03.2018 | 1,2405 | 1,2492 | 1,223 | 1,239 |
| 01.04.2018 | 1,2397 | 1,2572 | 1,239 | 1,2499 |
| 02.04.2018 | 1,2426 | 1,2499 | 1,2354 | 1,2499 |
| 03.04.2018 | 1,2492 | 1,2499 | 1,2317 | 1,2354 |
| 04.04.2018 | 1,2426 | 1,2455 | 1,2332 | 1,2367 |
| 05.04.2018 | 1,2367 | 1,2426 | 1,2245 | 1,2382 |
| 08.04.2018 | 1,2375 | 1,2434 | 1,2194 | 1,2259 |
| 09.04.2018 | 1,2245 | 1,2289 | 1,1823 | 1,1904 |
| 10.04.2018 | 1,1896 | 1,2354 | 1,1575 | 1,1918 |
| 11.04.2018 | 1,1918 | 1,1931 | 1,1627 | 1,1904 |
| 12.04.2018 | 1,1904 | 1,1931 | 1,1736 | 1,1881 |
| 15.04.2018 | 1,1918 | 1,1983 | 1,1838 | 1,1918 |
| 16.04.2018 | 1,2012 | 1,2136 | 1,1773 | 1,1874 |
| 17.04.2018 | 1,1866 | 1,2099 | 1,1715 | 1,2071 |
| 18.04.2018 | 1,2071 | 1,2332 | 1,1925 | 1,2179 |
| 19.04.2018 | 1,2194 | 1,2492 | 1,2129 | 1,2382 |
| 23.04.2018 | 1,2375 | 1,2536 | 1,2332 | 1,2492 |
| 24.04.2018 | 1,2492 | 1,2536 | 1,2266 | 1,2354 |
| 25.04.2018 | 1,239 | 1,239 | 1,2208 | 1,2367 |
| 26.04.2018 | 1,2367 | 1,2382 | 1,2245 | 1,2266 |
| 29.04.2018 | 1,2274 | 1,2761 | 1,2274 | 1,2397 |
| 01.05.2018 | 1,2245 | 1,2245 | 1,1975 | 1,2106 |
| 02.05.2018 | 1,2099 | 1,2121 | 1,1904 | 1,2026 |
| 03.05.2018 | 1,1975 | 1,1975 | 1,1801 | 1,1968 |
| 06.05.2018 | 1,1904 | 1,2222 | 1,1904 | 1,2041 |
| 07.05.2018 | 1,2019 | 1,2019 | 1,162 | 1,1678 |
| 08.05.2018 | 1,1555 | 1,1555 | 1,1249 | 1,1416 |
| 09.05.2018 | 1,1409 | 1,1627 | 1,1299 | 1,1532 |
| 10.05.2018 | 1,1467 | 1,199 | 1,138 | 1,1634 |
| 13.05.2018 | 1,162 | 1,1773 | 1,1598 | 1,1729 |
| 14.05.2018 | 1,1721 | 1,1721 | 1,1453 | 1,1555 |
| 15.05.2018 | 1,154 | 1,1605 | 1,1482 | 1,159 |
| 16.05.2018 | 1,1605 | 1,1656 | 1,1555 | 1,1634 |
| 17.05.2018 | 1,17 | 1,1773 | 1,1517 | 1,157 |
| 20.05.2018 | 1,1663 | 1,1663 | 1,159 | 1,1605 |
| 21.05.2018 | 1,1613 | 1,1983 | 1,1605 | 1,1954 |
| 22.05.2018 | 1,1846 | 1,1846 | 1,1627 | 1,1743 |
| 23.05.2018 | 1,1808 | 1,1931 | 1,1663 | 1,1678 |
| 24.05.2018 | 1,1671 | 1,1846 | 1,1648 | 1,1765 |
| 27.05.2018 | 1,1808 | 1,2121 | 1,1808 | 1,2019 |
| 28.05.2018 | 1,2034 | 1,2034 | 1,1853 | 1,1853 |
| 29.05.2018 | 1,1808 | 1,199 | 1,1808 | 1,1918 |
| 30.05.2018 | 1,2365 | 1,2365 | 1,1888 | 1,2073 |
| 31.05.2018 | 1,2058 | 1,2058 | 1,1787 | 1,1933 |
| 03.06.2018 | 1,1872 | 1,2173 | 1,1757 | 1,188 |
| 04.06.2018 | 1,1926 | 1,2019 | 1,1749 | 1,1749 |
| 05.06.2018 | 1,1773 | 1,1826 | 1,074 | 1,0848 |
| 06.06.2018 | 1,0894 | 1,1063 | 1,0801 | 1,0894 |
| 07.06.2018 | 1,094 | 1,094 | 1,067 | 1,0732 |
| 10.06.2018 | 1,0825 | 1,0894 | 1,0547 | 1,0809 |
| 11.06.2018 | 1,0686 | 1,0902 | 1,0686 | 1,0755 |
| 12.06.2018 | 1,0755 | 1,0777 | 1,054 | 1,0624 |
| 13.06.2018 | 1,0609 | 1,0609 | 1,0439 | 1,0479 |
| 17.06.2018 | 1,0516 | 1,0516 | 1,0162 | 1,0215 |
| 18.06.2018 | 1,0207 | 1,037 | 1,0016 | 1,0317 |
| 19.06.2018 | 1,0331 | 1,0401 | 1,0247 | 1,0309 |
| 20.06.2018 | 1,0309 | 1,0516 | 1,0285 | 1,0331 |
| 21.06.2018 | 1,0346 | 1,0764 | 1,0301 | 1,0594 |
| 24.06.2018 | 1,151 | 1,151 | 1,0785 | 1,084 |
| 25.06.2018 | 1,0848 | 1,121 | 1,0848 | 1,1172 |
| 26.06.2018 | 1,1179 | 1,1402 | 1,1179 | 1,1387 |
| 27.06.2018 | 1,1387 | 1,1472 | 1,1294 | 1,1426 |
| 28.06.2018 | 1,1456 | 1,1557 | 1,1387 | 1,1541 |
| 01.07.2018 | 1,1672 | 1,1711 | 1,1557 | 1,168 |
| 02.07.2018 | 1,168 | 1,1734 | 1,1565 | 1,1695 |
| 03.07.2018 | 1,1711 | 1,1711 | 1,1565 | 1,168 |
| 04.07.2018 | 1,1703 | 1,1749 | 1,1618 | 1,1687 |
| 05.07.2018 | 1,1687 | 1,1687 | 1,1533 | 1,1672 |
| 08.07.2018 | 1,1672 | 1,1711 | 1,1579 | 1,1618 |
| 09.07.2018 | 1,1618 | 1,1711 | 1,1517 | 1,1627 |
| 10.07.2018 | 1,1627 | 1,1627 | 1,1017 | 1,1172 |
| 11.07.2018 | 1,1172 | 1,1172 | 1,054 | 1,0785 |
| 12.07.2018 | 1,0863 | 1,0947 | 1,0709 | 1,0863 |
| 15.07.2018 | 1,0879 | 1,0963 | 1,0809 | 1,0863 |
| 16.07.2018 | 1,0863 | 1,107 | 1,0825 | 1,0971 |
| 17.07.2018 | 1,0979 | 1,114 | 1,0785 | 1,1094 |
| 18.07.2018 | 1,1172 | 1,121 | 1,0987 | 1,1078 |
| 19.07.2018 | 1,1041 | 1,1125 | 1,094 | 1,1056 |
| 22.07.2018 | 1,1056 | 1,1156 | 1,1056 | 1,1117 |
| 23.07.2018 | 1,1125 | 1,1125 | 1,0793 | 1,094 |
| 24.07.2018 | 1,1033 | 1,1133 | 1,0955 | 1,107 |
| 25.07.2018 | 1,1063 | 1,1156 | 1,0963 | 1,0963 |
| 26.07.2018 | 1,0963 | 1,1125 | 1,094 | 1,1009 |
| 29.07.2018 | 1,1009 | 1,1086 | 1,0863 | 1,107 |
| 30.07.2018 | 1,1094 | 1,1094 | 1,1009 | 1,1025 |
| 31.07.2018 | 1,1048 | 1,1094 | 1,1017 | 1,1078 |
| 01.08.2018 | 1,1002 | 1,1002 | 1,0709 | 1,0809 |
| 02.08.2018 | 1,0817 | 1,1094 | 1,0801 | 1,0894 |
| 05.08.2018 | 1,0894 | 1,0963 | 1,0785 | 1,0863 |
| 06.08.2018 | 1,0817 | 1,1086 | 1,0809 | 1,1017 |
| 07.08.2018 | 1,1009 | 1,1009 | 1,0887 | 1,0971 |
| 08.08.2018 | 1,0825 | 1,1056 | 1,0825 | 1,0994 |
| 09.08.2018 | 1,0632 | 1,0894 | 0,9893 | 1,0393 |
| 12.08.2018 | 1,0262 | 1,0262 | 0,9245 | 0,9792 |
| 13.08.2018 | 0,9869 | 1,0207 | 0,9869 | 1,0131 |
| 14.08.2018 | 1,0131 | 1,0324 | 0,9922 | 1,0124 |
| 15.08.2018 | 1,0239 | 1,0239 | 1,0016 | 1,0061 |
| 16.08.2018 | 1,0016 | 1,0092 | 0,9823 | 0,9938 |
| 19.08.2018 | 0,9915 | 1,0016 | 0,9839 | 0,9954 |
| 26.08.2018 | 1,0016 | 1,0207 | 0,9954 | 1,0154 |
| 27.08.2018 | 1,0147 | 1,0301 | 1,0124 | 1,0185 |
| 28.08.2018 | 1,0131 | 1,0785 | 1,0016 | 1,0401 |
| 30.08.2018 | 1,0401 | 1,0409 | 1,0016 | 1,0201 |
| 02.09.2018 | 1,0247 | 1,0417 | 1,0247 | 1,0301 |
| 03.09.2018 | 1,0362 | 1,0401 | 1,0247 | 1,0309 |
| 04.09.2018 | 1,0309 | 1,0309 | 1,0185 | 1,027 |
| 05.09.2018 | 1,0285 | 1,0809 | 1,0262 | 1,0809 |
| 06.09.2018 | 1,0809 | 1,1025 | 1,0207 | 1,0817 |
| 09.09.2018 | 1,0863 | 1,0971 | 1,0555 | 1,0709 |
| 10.09.2018 | 1,0772 | 1,0863 | 1,0562 | 1,0632 |
| 11.09.2018 | 1,0702 | 1,0772 | 1,0262 | 1,0401 |
| 12.09.2018 | 1,0439 | 1,0524 | 1,0207 | 1,05 |
| 13.09.2018 | 1,0624 | 1,0624 | 1,0339 | 1,0417 |
| 16.09.2018 | 1,0439 | 1,1433 | 1,0439 | 1,0801 |
| 17.09.2018 | 1,0817 | 1,0947 | 1,0594 | 1,0624 |
| 18.09.2018 | 1,0632 | 1,0709 | 1,057 | 1,0647 |
| 19.09.2018 | 1,0647 | 1,074 | 1,0516 | 1,0516 |
| 20.09.2018 | 1,0602 | 1,0894 | 1,054 | 1,067 |
| 23.09.2018 | 1,0686 | 1,0785 | 1,0632 | 1,0709 |
| 24.09.2018 | 1,0709 | 1,0777 | 1,054 | 1,0609 |
| 25.09.2018 | 1,0609 | 1,067 | 1,0471 | 1,0555 |
| 26.09.2018 | 1,0555 | 1,084 | 1,054 | 1,0555 |
| 27.09.2018 | 1,0632 | 1,0678 | 1,0562 | 1,0602 |
| 30.09.2018 | 1,0709 | 1,0785 | 1,0516 | 1,0586 |
| 01.10.2018 | 1,0586 | 1,0709 | 1,0471 | 1,0516 |
| 02.10.2018 | 1,0516 | 1,057 | 1,0393 | 1,0432 |
| 03.10.2018 | 1,0432 | 1,0486 | 0,9862 | 0,9862 |
| 04.10.2018 | 0,9862 | 1,0016 | 0,9615 | 0,9893 |
| 07.10.2018 | 0,993 | 1,0008 | 0,9784 | 0,9877 |
| 08.10.2018 | 0,9877 | 1,0185 | 0,9877 | 1,0046 |
| 09.10.2018 | 1,0054 | 1,0185 | 0,9761 | 0,9761 |
| 10.10.2018 | 0,9784 | 0,9885 | 0,9707 | 0,9854 |
| 11.10.2018 | 0,9862 | 1,0016 | 0,9784 | 0,997 |
| 14.10.2018 | 1,0016 | 1,0139 | 0,997 | 1,0054 |
| 15.10.2018 | 1,0069 | 1,0154 | 1,0039 | 1,0054 |
| 16.10.2018 | 1,0061 | 1,0154 | 1,0016 | 1,0032 |
| 17.10.2018 | 1,0054 | 1,0116 | 0,9869 | 0,9984 |
| 18.10.2018 | 1,0046 | 1,0046 | 0,9893 | 0,9946 |
| 21.10.2018 | 0,9946 | 0,9992 | 0,9768 | 0,9784 |
| 22.10.2018 | 0,9784 | 0,9784 | 0,9476 | 0,963 |
| 23.10.2018 | 0,9685 | 0,9784 | 0,9446 | 0,9553 |
| 24.10.2018 | 0,9584 | 0,9685 | 0,9476 | 0,9685 |
| 25.10.2018 | 1,0008 | 1,0016 | 0,9615 | 0,9707 |
| 29.10.2018 | 0,9869 | 0,9869 | 0,9623 | 0,9699 |
| 30.10.2018 | 0,9707 | 0,9739 | 0,8644 | 0,8937 |
| 31.10.2018 | 0,8991 | 0,9206 | 0,8983 | 0,9145 |
| 01.11.2018 | 0,9198 | 1,0647 | 0,8868 | 0,9261 |
| 04.11.2018 | 0,9315 | 0,9476 | 0,9129 | 0,9222 |
| 05.11.2018 | 0,923 | 0,9322 | 0,9091 | 0,9145 |
| 06.11.2018 | 0,9153 | 0,936 | 0,9099 | 0,923 |
| 07.11.2018 | 0,9368 | 0,9368 | 0,9052 | 0,9129 |
| 08.11.2018 | 0,9145 | 0,9222 | 0,9014 | 0,9045 |
| 11.11.2018 | 0,9045 | 0,9191 | 0,8991 | 0,9007 |
| 12.11.2018 | 0,9007 | 0,9153 | 0,9007 | 0,9045 |
| 13.11.2018 | 0,9045 | 0,9129 | 0,9014 | 0,906 |
| 14.11.2018 | 0,9115 | 0,9169 | 0,8975 | 0,8999 |
| 15.11.2018 | 0,9129 | 0,9145 | 0,9007 | 0,906 |
| 18.11.2018 | 0,9075 | 0,9129 | 0,9037 | 0,9068 |
| 19.11.2018 | 0,9068 | 0,9091 | 0,8937 | 0,8983 |
| 20.11.2018 | 0,8999 | 0,9137 | 0,8975 | 0,9045 |
| 21.11.2018 | 0,9045 | 0,9122 | 0,8868 | 0,8975 |
| 22.11.2018 | 0,9022 | 0,9022 | 0,8921 | 0,8945 |
| 25.11.2018 | 0,8945 | 0,9022 | 0,8937 | 0,8975 |
| 26.11.2018 | 0,8983 | 0,8999 | 0,8905 | 0,896 |
| 27.11.2018 | 0,896 | 0,9137 | 0,896 | 0,906 |
| 28.11.2018 | 0,9091 | 0,9468 | 0,9091 | 0,9183 |
| 29.11.2018 | 0,9261 | 0,9276 | 0,9129 | 0,9145 |
| 02.12.2018 | 0,9183 | 0,9284 | 0,8975 | 0,9137 |
| 03.12.2018 | 0,9161 | 0,923 | 0,8945 | 0,8983 |
| 04.12.2018 | 0,8852 | 0,9091 | 0,8852 | 0,9014 |
| 05.12.2018 | 0,8953 | 0,9091 | 0,8937 | 0,8975 |
| 06.12.2018 | 0,9007 | 0,9245 | 0,8929 | 0,9107 |
| 09.12.2018 | 0,9222 | 0,9276 | 0,9075 | 0,9075 |
| 10.12.2018 | 0,9091 | 0,9122 | 0,8991 | 0,9014 |
| 11.12.2018 | 0,9052 | 0,9245 | 0,8814 | 0,8814 |
| 12.12.2018 | 0,8876 | 0,9007 | 0,8775 | 0,8775 |
| 13.12.2018 | 0,8798 | 0,8806 | 0,8575 | 0,8583 |
| 16.12.2018 | 0,8591 | 0,8628 | 0,8575 | 0,8583 |
| 17.12.2018 | 0,8552 | 0,8583 | 0,8474 | 0,8513 |
| 18.12.2018 | 0,8529 | 0,862 | 0,8452 | 0,8591 |
| 19.12.2018 | 0,8598 | 0,8706 | 0,8559 | 0,8614 |
| 20.12.2018 | 0,869 | 0,869 | 0,8452 | 0,8529 |
| 23.12.2018 | 0,8544 | 0,8636 | 0,8537 | 0,8552 |
| 24.12.2018 | 0,8552 | 0,8552 | 0,8452 | 0,8459 |
| 25.12.2018 | 0,8467 | 0,8537 | 0,8398 | 0,8452 |
| 26.12.2018 | 0,8529 | 0,8529 | 0,8429 | 0,8467 |
| 27.12.2018 | 0,8467 | 0,8521 | 0,8437 | 0,8467 |
| 30.12.2018 | 0,8467 | 0,8537 | 0,8459 | 0,8474 |