Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
ADEL KALEMCİLİK TİCARET VE SANAYİ A.Ş. logosu
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
AL33
SAT33.02

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%
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

ADEL: ADEL KALEMCİLİK TİCARET VE SANAYİ A.Ş. Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1,3907
KAPANIŞ 1,3917

En Düşük

DÜŞÜK 0,6641

En Yüksek

YÜKSEK 2,8823
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20201,31161,31581,28691,2951
02.01.20201,28691,28691,17811,2193
05.01.20201,21931,21931,12611,1458
06.01.20201,15491,23161,15491,1962
07.01.20201,17151,18541,11371,1764
08.01.20201,20441,24391,20441,2333
09.01.20201,23411,24811,22091,2324
12.01.20201,23241,25381,23241,2439
13.01.20201,24391,29021,22921,2588
14.01.20201,25961,28691,24981,2696
15.01.20201,27121,31161,27121,2951
16.01.20201,30341,33231,27621,2976
19.01.20201,29511,31991,29511,2968
20.01.20201,29761,29761,28031,2935
21.01.20201,29511,29921,27871,2827
22.01.20201,27951,31991,27051,2942
23.01.20201,29681,30841,23991,2902
26.01.20201,28691,31331,28691,3058
27.01.20201,31991,53921,311,3999
28.01.20201,41311,41811,33641,3446
29.01.20201,34221,34221,29511,3067
30.01.20201,30671,37771,29591,3694
02.02.20201,36941,48491,36361,4329
03.02.20201,4371,45771,41811,4379
04.02.20201,43791,44851,42221,4312
05.02.20201,43541,4561,42461,437
06.02.20201,4371,50541,4371,4543
09.02.20201,44031,49391,34461,3834
10.02.20201,40231,41881,36941,4073
11.02.20201,40731,41481,37341,3933
12.02.20201,33391,3951,20191,3504
13.02.20201,35041,38341,32811,3454
16.02.20201,36121,36941,33471,3545
17.02.20201,31991,35281,28611,3001
18.02.20201,30011,30171,24321,2538
19.02.20201,24981,25221,15411,1804
20.02.20201,15491,19451,14661,1879
23.02.20201,18791,18791,14261,1581
24.02.20201,17151,19121,15411,1847
25.02.20201,1871,19691,16891,1887
26.02.20201,18871,18871,14581,1573
27.02.20201,0841,13011,04861,1137
01.03.20201,1311,15981,12191,1318
02.03.20201,16151,16151,13511,145
03.03.20201,15151,15491,12851,1285
04.03.20201,1451,15491,1311,14
05.03.20201,141,14171,08241,112
08.03.20201,0791,0790,99321,0188
09.03.20201,01881,05090,91820,9197
10.03.20200,91970,92630,87360,8983
11.03.20200,89670,89670,77620,782
12.03.20200,7820,85960,74320,8109
15.03.20200,79440,79440,73010,7342
16.03.20200,73420,74740,66410,7276
17.03.20200,70860,72590,69460,7259
18.03.20200,72590,74160,69550,7244
19.03.20200,7490,7490,72350,7309
22.03.20200,71930,71930,69290,711
23.03.20200,72590,76970,7210,7614
24.03.20200,77960,80850,74320,7605
25.03.20200,75980,79020,75470,7845
26.03.20200,78620,81670,77380,7836
29.03.20200,78360,78360,77210,7762
30.03.20200,7820,82330,78130,8233
31.03.20200,8250,90490,8250,9049
01.04.20200,95690,99490,93050,9949
02.04.20201,0271,03120,91970,9322
05.04.20200,94860,96020,92390,9503
06.04.20200,96110,98580,92390,942
07.04.20200,94630,97170,92720,9454
08.04.20200,95940,990,9470,9651
09.04.20200,97090,980,96430,9717
12.04.20200,96680,98160,94860,9619
13.04.20200,96511,02780,96510,9825
14.04.20200,98410,99660,93620,9486
15.04.20200,95690,99570,93540,9709
16.04.20200,97920,99080,96770,9743
19.04.20200,981,02540,97260,9957
20.04.20200,99571,02290,98580,9966
21.04.20200,99161,00890,99161,0015
23.04.20201,00721,05180,98581,0204
26.04.20201,03861,07811,02871,0601
27.04.20201,06411,06661,0271,0377
28.04.20201,03771,06251,03771,0501
29.04.20201,05431,06661,00231,0337
03.05.20201,02291,03611,00971,0287
04.05.20201,02871,05591,02871,0509
05.05.20201,00641,01050,98581,0023
06.05.20200,99981,00150,95850,9775
07.05.20200,97920,9850,96850,9783
10.05.20200,97830,98580,97090,9743
11.05.20200,97430,990,96850,9816
12.05.20200,98580,990,96940,9717
13.05.20200,97170,97750,96770,9694
14.05.20200,97340,98580,92470,9635
17.05.20200,9661,03120,9660,9989
19.05.20201,00321,0180,99741,0023
20.05.20201,00231,01880,95360,9865
21.05.20200,981,00720,95360,9891
26.05.20201,01221,03121,01221,0197
27.05.20201,03121,03451,00151,0154
28.05.20201,01541,02951,00721,0163
31.05.20201,01631,03771,01221,022
01.06.20201,02781,12351,02041,1235
02.06.20201,17151,18211,0841,0989
03.06.20201,11121,11121,06411,0641
04.06.20201,06411,09631,05261,0798
07.06.20201,09061,14661,07491,1261
08.06.20201,15491,16311,11281,121
09.06.20201,12931,1451,11771,1261
10.06.20201,10461,13431,10461,1144
11.06.20201,08151,11121,07741,1046
14.06.20201,10461,13181,08071,1235
15.06.20201,13011,15321,12781,1343
16.06.20201,13671,17151,12691,1301
17.06.20201,13011,19951,13011,1689
18.06.20201,17971,18621,14261,1615
21.06.20201,1641,17551,15081,159
22.06.20201,15981,16071,1451,1499
23.06.20201,14991,16731,13431,1417
24.06.20201,14171,14991,11371,1343
25.06.20201,13431,15491,13431,1376
28.06.20201,13761,16071,12931,1492
29.06.20201,14991,18791,14751,1813
30.06.20201,19621,26881,19451,2662
01.07.20201,26621,28691,23331,2596
02.07.20201,26041,30171,23821,2893
05.07.20201,31991,34221,29591,3422
06.07.20201,34541,47571,31161,4469
07.07.20201,44771,50541,39161,4098
08.07.20201,3851,41561,31651,3165
09.07.20201,31161,3431,23731,2787
12.07.20201,29511,34051,28691,3331
13.07.20201,33311,37431,31741,3479
15.07.20201,391,391,35541,3645
16.07.20201,36941,36941,34791,3677
19.07.20201,37111,37771,36361,3777
20.07.20201,391,39911,37341,3859
21.07.20201,38761,52451,38591,5245
22.07.20201,56741,63671,49151,5162
23.07.20201,51621,51871,44281,475
26.07.20201,4751,52611,43541,4584
27.07.20201,45841,46751,37931,3809
28.07.20201,38431,40231,32161,3554
29.07.20201,35451,42971,32241,3942
03.08.20201,40731,43371,27281,3281
04.08.20201,33231,3951,27121,3274
05.08.20201,32081,32811,21351,2251
06.08.20201,22511,27951,1121,2795
09.08.20201,27951,3291,23241,3001
10.08.20201,42971,42971,37111,3867
11.08.20201,38761,50141,38761,4254
12.08.20201,42541,46591,35451,3751
13.08.20201,37511,42141,33561,3454
16.08.20201,36031,38591,31821,3257
17.08.20201,3241,37511,31651,3314
18.08.20201,33141,35041,32571,3396
19.08.20201,34131,34961,33231,3471
20.08.20201,35281,36611,32651,3454
23.08.20201,37111,40821,36771,3743
24.08.20201,38431,38831,35621,3628
25.08.20201,36121,42311,36121,3785
26.08.20201,391,40981,37771,4049
27.08.20201,41391,52941,39581,5054
30.08.20201,53521,64991,46181,5063
31.08.20201,50961,52691,41881,4552
01.09.20201,46351,48491,42381,452
02.09.20201,4521,5971,4371,597
03.09.20201,59791,66641,47741,4849
06.09.20201,48661,54351,45521,4957
07.09.20201,49971,551,49971,5138
08.09.20201,51541,59121,49481,5104
09.09.20201,51291,53771,50461,5096
10.09.20201,51211,5221,50051,522
13.09.20201,53431,57971,5221,5427
14.09.20201,54511,5881,53431,5566
15.09.20201,55661,57641,55661,5632
16.09.20201,56411,71921,56321,7192
17.09.20201,81481,83961,60691,6127
20.09.20201,62921,64991,56651,5665
21.09.20201,5691,58231,51211,55
22.09.20201,55081,67461,551,6416
23.09.20201,64161,69111,61191,6267
24.09.20201,62921,68291,61271,6375
27.09.20201,63751,64731,58891,597
28.09.20201,6021,75541,57481,7554
29.09.20201,7951,84131,67961,6977
30.09.20201,69931,8661,64491,866
01.10.20201,88082,05241,78682,0524
04.10.20202,05082,18271,962,0145
05.10.20202,07232,1251,9321,96
06.10.20201,97162,00451,87591,899
07.10.20201,90221,92531,81481,8331
08.10.20201,83631,92871,83131,8709
11.10.20201,89231,95011,88251,9303
12.10.20201,93372,01281,90221,9798
13.10.20201,98972,04581,93031,9354
14.10.20201,94691,97981,89071,932
15.10.20201,93371,95011,90061,932
18.10.20201,9321,94191,88741,8907
19.10.20201,89071,89071,84291,8462
20.10.20201,85621,91881,84621,8742
21.10.20201,88421,91221,85111,8973
22.10.20201,91881,94031,78841,8363
25.10.20201,83471,83471,65321,6532
26.10.20201,65321,69931,58381,649
27.10.20201,64161,67461,61521,6184
29.10.20201,60451,60861,52451,5385
01.11.20201,40231,56581,40231,5112
02.11.20201,50311,61691,48491,5112
03.11.20201,51541,57151,51541,5558
04.11.20201,55581,5831,54271,5674
05.11.20201,56981,57561,54271,5492
08.11.20201,58631,66641,56741,6292
09.11.20201,62921,77691,58461,6895
10.11.20201,68951,85771,66471,8577
11.11.20201,90221,97651,72571,7357
12.11.20201,73571,77361,68291,7257
15.11.20201,73571,78351,70761,7621
16.11.20201,75881,79341,71581,7241
17.11.20201,69931,71921,61691,6499
18.11.20201,64991,65811,60691,6416
19.11.20201,64991,69771,64321,6681
22.11.20201,66961,70761,64991,673
23.11.20201,67961,79341,66641,7719
24.11.20201,77531,81651,73571,7439
25.11.20201,75391,79841,74391,7554
26.11.20201,7671,81651,73571,8065
29.11.20201,81481,84291,74881,7539
30.11.20201,76041,81481,76041,7769
01.12.20201,78021,78681,74391,7522
02.12.20201,75881,77361,72571,7473
03.12.20201,74881,92041,73721,9204
06.12.20201,93692,03261,87761,9732
07.12.20202,02272,1531,98312,1316
08.12.20202,13162,20922,04262,0937
09.12.20202,09522,12842,05082,0937
10.12.20202,09372,10682,05572,0723
13.12.20202,07232,18442,05242,1018
14.12.20202,11522,23562,10352,191
15.12.20202,20262,26852,19432,2174
16.12.20202,22072,25532,18772,2042
17.12.20202,21252,24382,18612,2042
20.12.20202,19432,20092,0872,1085
21.12.20202,12842,19932,12012,158
22.12.20202,17292,21912,14642,1844
23.12.20202,17782,18442,09692,1448
24.12.20202,14482,35932,13662,3593
27.12.20202,47312,59532,40882,5309
28.12.20202,59032,62332,45332,5887
29.12.20202,58872,82132,45992,6216
30.12.20202,71242,88232,66442,8823