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

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2,2017
KAPANIŞ 2,1974

En Düşük

DÜŞÜK 1,6662

En Yüksek

YÜKSEK 2,9178
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.20212,87742,87742,59532,5953
04.01.20212,45332,52072,33552,3708
05.01.20212,37932,42132,30182,317
06.01.20212,32532,50552,32532,3995
07.01.20212,40122,43312,34052,3658
10.01.20212,35572,37762,25632,285
11.01.20212,30682,36412,28672,3068
12.01.20212,31192,33722,2482,2732
13.01.20212,31362,36912,25812,2817
14.01.20212,29672,29672,25632,2648
17.01.20212,27152,36412,24962,3389
18.01.20212,35732,43152,32372,3405
19.01.20212,35072,41462,3442,4012
20.01.20212,41632,43992,3492,3776
21.01.20212,37762,39442,32372,3658
24.01.20212,37582,59152,37582,5426
25.01.20212,5462,58312,41962,4517
26.01.20212,45172,5092,23272,2681
27.01.20212,26312,31362,15032,2884
28.01.20212,2532,28172,15532,2429
31.01.20212,24292,36582,19912,3389
01.02.20212,39442,53582,35912,4921
02.02.20212,52912,5512,41632,4668
03.02.20212,47532,47692,37422,3962
04.02.20212,41462,43652,35732,3691
07.02.20212,40782,5142,37422,45
08.02.20212,44322,52242,38262,4163
09.02.20212,41632,43152,35232,3843
10.02.20212,38432,42982,35072,4062
11.02.20212,39952,46512,38942,4584
14.02.20212,48362,52412,42982,45
15.02.20212,45842,52412,34222,4467
16.02.20212,4552,46012,38942,3995
17.02.20212,40782,41812,35912,3726
18.02.20212,3812,48362,36412,4331
21.02.20212,47862,5412,45172,4972
22.02.20212,5092,63012,38432,3894
23.02.20212,37932,38942,20252,2025
24.02.20212,25632,292,10652,1368
25.02.20212,02072,12841,96842,1048
28.02.20212,16882,31532,15712,2935
01.03.20212,29512,32032,1892,226
02.03.20212,25132,292,17222,248
03.03.20212,23272,30522,19742,2867
04.03.20212,28672,30682,21262,2327
07.03.20212,25462,26482,19072,2108
08.03.20212,20082,26312,20082,2362
09.03.20212,23622,26482,21932,2446
10.03.20212,2532,27322,21082,2227
11.03.20212,22272,23452,1892,1957
14.03.20212,19742,2262,12172,1671
15.03.20212,16712,16712,13012,1317
16.03.20212,13172,15532,06272,0947
17.03.20212,10482,1892,07122,1402
18.03.20212,14682,23122,01392,056
21.03.20211,85061,97011,85061,8506
22.03.20211,69571,87761,66621,8353
23.03.20211,85221,94151,84041,9196
24.03.20211,96171,99871,89431,8994
25.03.20211,90442,07961,85891,9381
28.03.20211,93982,05261,90112,0038
29.03.20212,01222,19231,97862,0947
30.03.20212,08792,13342,02912,0408
31.03.20212,05262,09982,04262,0812
01.04.20212,09812,21762,09132,2008
04.04.20212,23122,35732,21432,3237
05.04.20212,33892,42632,2482,3456
06.04.20212,38262,43652,25132,3456
07.04.20212,34562,3912,27322,2817
08.04.20212,28322,33892,16032,2058
11.04.20212,23952,32372,22272,2412
12.04.20212,23452,27662,15872,1907
13.04.20212,19742,24622,19742,221
14.04.20212,20582,26312,20082,226
15.04.20212,22272,22942,13012,1571
18.04.20212,16372,23121,94151,9415
19.04.20211,94152,11821,85222,0307
20.04.20212,01552,01551,87411,9062
21.04.20211,92971,96671,86571,9448
25.04.20211,94992,01891,94481,9869
26.04.20211,98692,0611,97342,0189
27.04.20212,03412,03741,93632,0155
28.04.20212,01222,07271,98862,0661
29.04.20212,08292,10651,99712,1065
02.05.20212,03742,09472,03742,0796
03.05.20212,07962,11322,04262,0458
04.05.20212,04082,04581,96341,9818
05.05.20211,98361,99531,96341,9667
06.05.20211,96672,00211,94821,9516
09.05.20211,95161,98691,94151,9532
10.05.20211,94991,97861,91121,9499
11.05.20211,94991,97341,93631,9482
16.05.20211,94822,01721,93482,0004
17.05.20212,00042,03741,94481,9532
19.05.20211,95321,95321,91791,9381
20.05.20211,97011,97011,92461,9281
23.05.20211,94311,9651,9231,9313
24.05.20211,93631,95161,75621,8135
25.05.20211,81351,85391,75971,8236
26.05.20211,82361,84891,81021,8253
27.05.20211,82531,88581,76811,7899
30.05.20211,78991,84381,76811,8135
31.05.20211,83531,97011,81861,9145
01.06.20211,85721,95831,85721,9431
02.06.20211,93631,98691,91121,9297
03.06.20211,90111,92971,87241,8943
06.06.20211,89431,95161,87761,9062
07.06.20211,91121,95831,88431,9448
08.06.20211,95321,97861,93311,9567
09.06.20211,94482,03411,94482,0341
10.06.20212,03412,04761,99211,9987
13.06.20211,99872,04581,97342,0358
14.06.20212,02572,07122,01222,0509
15.06.20212,05772,06612,01222,0307
16.06.20212,00722,09472,00542,0644
17.06.20212,04762,13012,04762,1014
20.06.20212,11822,27322,10652,2598
21.06.20212,25982,26812,15032,1654
22.06.20212,16032,23272,13342,2143
23.06.20212,22772,26982,19232,221
24.06.20212,20412,31192,17892,2732
27.06.20212,27482,34052,27322,3035
28.06.20212,30522,35232,25982,3271
29.06.20212,32872,34052,10652,1065
30.06.20212,10312,10482,01892,0627
01.07.20212,10312,15872,06272,1486
04.07.20212,14862,26132,14522,2327
05.07.20212,27322,27322,18732,1923
06.07.20212,20582,21762,18222,2041
07.07.20212,20412,21082,09472,1082
08.07.20212,12172,15362,09132,125
11.07.20212,1252,13342,02072,0324
12.07.20212,04082,10482,01222,0324
13.07.20212,03242,07122,0242,0307
15.07.20212,03072,08962,02912,0627
18.07.20212,06272,10822,04262,0812
25.07.20212,08122,10141,94481,9987
26.07.20211,99711,99711,93631,9532
27.07.20211,95671,98691,92971,9331
28.07.20211,93982,01891,93982,0038
29.07.20212,00542,01891,97522,0155
01.08.20212,02072,06442,01722,0408
02.08.20212,04082,07272,02912,0577
03.08.20212,05772,07122,02072,0222
04.08.20212,02222,03581,98532,0021
05.08.20212,00212,00541,961,9786
08.08.20212,01892,0561,98182,0222
09.08.20212,02222,08122,00882,0727
10.08.20212,08292,13682,08292,1199
11.08.20212,1892,22772,13852,2008
12.08.20212,20082,20082,13682,1822
15.08.20212,1892,31532,1892,2817
16.08.20212,28172,3172,23122,2631
17.08.20212,26312,282,23622,2546
18.08.20212,24292,292,23952,2766
19.08.20212,30682,36242,28172,3405
22.08.20212,36082,452,30522,349
23.08.20212,3492,3492,26132,2951
24.08.20212,30012,37762,28842,3321
25.08.20212,34722,42312,33052,3641
26.08.20212,3812,3812,29672,3186
30.08.20212,32212,33722,21762,221
31.08.20212,24292,24292,14682,1991
01.09.20212,19742,2212,1842,189
02.09.20212,21762,25982,19572,2193
05.09.20212,2262,2482,16882,1974
06.09.20212,19742,21932,18062,1822
07.09.20212,19742,25982,16712,1755
08.09.20212,21932,24292,17892,2312
09.09.20212,23452,2482,14022,1755
12.09.20212,18062,23952,16372,216
13.09.20212,23952,24622,20082,221
14.09.20212,21932,28172,19912,2395
15.09.20212,24292,40122,24292,3557
16.09.20212,35732,41132,31532,3608
19.09.20212,3542,40622,2852,3691
20.09.20212,36912,40282,3542,3641
21.09.20212,36412,38772,27322,3086
22.09.20212,31032,3442,25132,29
23.09.20212,29172,30522,23122,2446
26.09.20212,25632,30682,1892,2058
27.09.20212,20922,23272,10482,1284
28.09.20212,13012,18732,07122,1637
29.09.20212,20132,20132,14262,165
30.09.20212,1652,2222,15472,2134
03.10.20212,21512,26522,21512,2514
04.10.20212,262,28082,22712,2617
05.10.20212,25832,27042,17532,184
06.10.20212,21342,21682,17022,1892
07.10.20212,20132,20132,17362,1909
10.10.20212,20132,25142,19092,1961
11.10.20212,19782,19782,15292,1667
12.10.20212,16672,24442,1462,1685
13.10.20212,15812,21682,15472,1667
14.10.20212,18222,18582,10112,1547
17.10.20212,15472,17362,12532,1616
18.10.20212,16672,19612,15812,1892
19.10.20212,20472,20472,14952,1529
20.10.20212,15472,16342,1152,1564
21.10.20212,15812,22022,15642,2098
24.10.20212,20132,20982,15982,1753
25.10.20212,17532,21512,17532,2098
26.10.20212,20982,23922,1842,2255
27.10.20212,23412,23412,20132,2116
31.10.20212,21162,23232,19782,2116
01.11.20212,18582,20472,12192,1288
02.11.20212,12882,13742,02172,051
03.11.20212,0512,08562,04592,0666
04.11.20212,07192,08382,04762,0719
07.11.20212,07522,09592,0582,058
08.11.20212,0582,06492,03892,0459
09.11.20212,04592,04591,98552,02
10.11.20212,01832,05281,9941,9958
11.11.20211,99582,03031,96822,0044
14.11.20212,00442,03732,00272,0165
15.11.20211,9942,02691,971,982
16.11.20211,9942,03031,95782,02
17.11.20212,022,04251,98892,0321
18.11.20212,03562,08731,93552,0856
21.11.20212,10112,16162,10112,115
22.11.20212,12012,1342,03892,0614
23.11.20212,06492,13742,06492,1115
24.11.20212,1152,1652,05622,1288
25.11.20212,13042,24442,1152,1789
28.11.20212,19262,262,14952,2583
29.11.20212,25652,38952,20832,3222
30.11.20212,33942,49482,33942,4533
01.12.20212,46542,56562,46542,5638
02.12.20212,57422,66392,54842,6069
05.12.20212,61052,63292,48442,5397
06.12.20212,54482,63122,54482,5915
07.12.20212,59842,63812,57072,6329
08.12.20212,63292,74172,60362,6795
09.12.20212,67952,71932,62422,6933
12.12.20212,70542,85392,66752,7538
13.12.20212,80562,80562,72262,733
14.12.20212,7332,77962,65872,6587
15.12.20212,63122,65012,57252,6174
16.12.20212,61742,71062,35672,3584
19.12.20212,32392,45162,15982,2307
20.12.20212,34292,39982,19262,2514
21.12.20212,24442,28932,14442,1771
22.12.20212,17892,23072,07192,1167
23.12.20212,14442,32732,13222,3273
26.12.20212,3482,55872,3482,5587
27.12.20212,67262,69332,50352,5811
28.12.20212,58112,75722,57932,7071
29.12.20212,75382,84872,69332,7883
30.12.20212,79692,91782,72792,8505