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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 3,2391
KAPANIŞ 3,2589

En Düşük

DÜŞÜK 1,9578

En Yüksek

YÜKSEK 10,896
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20222,84873,05592,76242,8659
03.01.20222,92122,92472,84872,8573
04.01.20222,85572,98692,85392,8833
05.01.20222,88152,99542,85732,9764
06.01.20223,01273,10772,91782,9869
09.01.20223,00413,05762,89192,8919
10.01.20222,89192,96092,88332,9006
11.01.20222,90222,94022,87462,8833
12.01.20222,8852,98692,87462,9833
13.01.20222,9993,16462,97823,1077
16.01.20223,13363,14732,96962,9954
17.01.20222,99373,10252,90062,9022
18.01.20222,84872,9922,84872,9593
19.01.20222,95932,95932,67612,6968
20.01.20222,69682,74332,63292,6933
23.01.20222,70892,75382,45162,5621
24.01.20222,55692,66752,43092,4603
25.01.20222,4692,60012,4692,5259
26.01.20222,50352,57932,45332,5344
27.01.20222,71412,71412,5692,6069
30.01.20222,65872,65872,552,569
31.01.20222,57072,65712,54842,5725
01.02.20222,57762,69332,56212,576
02.02.20222,54662,59842,44652,469
03.02.20222,47922,48962,42412,4533
06.02.20222,45332,52932,45332,5103
07.02.20222,52932,55532,50512,5535
08.02.20222,56212,80732,55692,8073
09.02.20222,83672,97822,80732,8953
10.02.20222,88842,88842,77452,8626
13.02.20222,84532,84532,67612,7348
14.02.20222,73652,77622,69172,7451
15.02.20222,74512,74512,6832,6899
16.02.20222,69332,71242,59322,5984
17.02.20222,63472,76242,62952,7175
20.02.20222,72442,78312,60182,6432
21.02.20222,62422,62422,49662,5604
22.02.20222,56212,66752,52592,5259
23.02.20222,33252,37392,27382,2738
24.02.20222,2792,48622,2792,4119
27.02.20222,41712,44132,28592,3186
28.02.20222,32222,37222,26172,2877
01.03.20222,2792,2792,1462,2185
02.03.20222,21852,33422,20982,2531
03.03.20222,25312,2982,21162,2255
06.03.20222,17532,30142,17532,2116
07.03.20222,21162,25312,1842,2185
08.03.20222,22712,31172,20652,2255
09.03.20222,22712,262,20982,2098
10.03.20222,20982,27552,20832,2375
13.03.20222,24442,25472,17712,2323
14.03.20222,23232,32042,22382,2962
15.03.20222,29622,32222,25312,272
16.03.20222,2792,3292,2722,2962
17.03.20222,30322,32732,27042,3049
20.03.20222,31172,34462,30492,3153
21.03.20222,31692,33772,31172,3222
22.03.20222,33422,34112,30662,3222
23.03.20222,32222,39292,32042,3377
24.03.20222,33942,3982,33942,3722
27.03.20222,37222,43272,35672,3584
28.03.20222,35842,39982,24792,298
29.03.20222,32222,39472,30492,3446
30.03.20222,33422,39472,33082,3653
31.03.20222,36532,38262,32732,3394
03.04.20222,34112,35492,31532,3222
04.04.20222,32552,36532,31692,3411
05.04.20222,34462,36192,25652,2877
06.04.20222,30832,33082,2792,329
07.04.20222,33082,35672,28082,3135
10.04.20222,31532,31532,27722,2928
11.04.20222,28772,29282,25832,2704
12.04.20222,27552,30492,24962,26
13.04.20222,28412,28412,262,2652
14.04.20222,27042,2912,262,2669
17.04.20222,26862,32732,26862,3014
18.04.20222,33082,39292,28242,3101
19.04.20222,3292,34292,30142,3153
20.04.20222,32392,35842,31692,348
21.04.20222,36352,36352,14952,2359
24.04.20222,23592,25312,15812,1702
25.04.20222,17532,2032,07352,0977
26.04.20222,09592,12362,05462,1081
27.04.20222,12012,14772,10462,1132
28.04.20222,12012,20132,1152,1961
04.05.20222,2032,25832,2032,2461
05.05.20222,21512,22552,14442,1598
08.05.20222,16162,17022,12532,1374
09.05.20222,13742,14952,11842,1288
10.05.20222,12882,13572,08222,0995
11.05.20222,09952,09952,01132,0338
12.05.20222,03382,06492,01832,0441
15.05.20222,06142,08732,04072,0614
16.05.20222,06322,18922,06322,1046
17.05.20222,10282,11842,06322,0719
19.05.20222,07192,0772,01832,02
22.05.20222,05462,05462,00972,0373
23.05.20222,03732,07872,02692,0407
24.05.20222,04252,07352,04252,0632
25.05.20222,07192,16162,07192,1271
26.05.20222,13042,14082,07192,0719
29.05.20222,07192,09592,07192,0822
30.05.20222,08222,12362,07522,0891
31.05.20222,09252,11152,07192,0873
01.06.20222,07872,10982,0772,0838
02.06.20222,08382,13222,08042,115
05.06.20222,12882,1652,1152,1236
06.06.20222,12362,13042,08732,1064
07.06.20222,12882,12882,02342,0407
08.06.20222,04592,05282,01132,0321
09.06.20222,03212,05281,99582,0149
12.06.20222,01492,0511,99581,9976
13.06.20222,03382,03381,9822,0131
14.06.20222,01312,02521,99581,9958
15.06.20221,99582,01651,9821,9838
16.06.20221,98382,00271,96131,9838
19.06.20221,98712,03211,98712,0321
20.06.20222,03732,16672,03732,1357
21.06.20222,14952,15292,07352,0891
22.06.20222,09082,12012,07522,077
23.06.20222,08042,14082,08042,1408
26.06.20222,13572,24282,10982,1789
27.06.20222,19442,20652,10642,1253
28.06.20222,11842,1462,06322,0735
29.06.20222,07522,1842,07522,1098
30.06.20222,12712,12712,04252,0822
03.07.20222,08382,11152,04942,0597
04.07.20222,05972,05971,95781,9855
05.07.20221,98712,03211,98712,0321
06.07.20222,03212,05462,00972,0269
07.07.20222,02872,0772,02872,0614
12.07.20222,06322,10642,0512,0838
13.07.20222,09082,13042,08042,1046
17.07.20222,10462,13222,10282,1081
18.07.20222,10812,17892,10812,1477
19.07.20222,15812,17022,12012,1408
20.07.20222,14952,19092,14442,1771
21.07.20222,1842,19262,07522,1236
24.07.20222,12712,1722,10642,1513
25.07.20222,15642,17712,14082,1444
26.07.20222,1462,17022,12192,1581
27.07.20222,17712,36192,10642,3463
28.07.20222,34632,35152,27382,2755
31.07.20222,2792,36192,2722,3135
01.08.20222,33082,33422,27042,2945
02.08.20222,29282,41712,28412,3911
03.08.20222,39112,45682,37392,4499
04.08.20222,46032,51032,39112,4896
07.08.20222,49312,56042,49132,519
08.08.20222,52072,57422,49482,5604
09.08.20222,53282,57252,45862,4672
10.08.20222,47922,52752,47752,4775
11.08.20222,47752,49312,42232,4361
14.08.20222,43782,5382,41022,4931
15.08.20222,52412,55352,40842,4966
16.08.20222,50512,52932,49132,4948
17.08.20222,49662,5192,42572,4862
18.08.20222,48962,52072,48622,5103
21.08.20222,52932,55352,52752,5397
22.08.20222,53972,55692,51552,538
23.08.20222,55872,77112,52072,7417
24.08.20222,76242,79352,65872,6985
25.08.20222,69852,71752,60012,6329
28.08.20222,63292,89532,63122,8953
30.08.20223,00413,15092,90752,9593
31.08.20222,89192,95932,84872,9212
01.09.20222,9233,01092,89882,923
04.09.20222,93333,00412,9232,9696
05.09.20222,97313,02142,82452,9022
06.09.20222,90393,19232,85053,1923
07.09.20223,28213,43573,08183,0818
08.09.20223,08183,14912,95752,9972
11.09.20222,9993,09572,93332,98
12.09.20223,02143,02662,78142,8038
13.09.20222,79692,80562,68812,8038
14.09.20222,80732,96782,78142,8142
15.09.20222,79692,90572,79692,8659
18.09.20222,88332,89022,79182,7969
19.09.20222,79872,83142,7212,7883
20.09.20222,77962,81592,74332,752
21.09.20222,75382,81422,74332,7865
22.09.20222,83142,83142,74512,7762
25.09.20222,78833,01092,77962,9333
26.09.20222,94712,9542,842,859
27.09.20222,84812,85152,81472,8304
28.09.20222,83582,86922,74422,7671
29.09.20222,77232,81472,71432,7407
02.10.20222,74422,88332,74422,8533
03.10.20222,89562,89562,81812,8675
04.10.20222,90263,0172,8712,9484
05.10.20222,92382,99252,92382,9925
06.10.20223,00123,27762,94313,2564
09.10.20223,263,34453,21423,2564
10.10.20223,26183,2973,12443,2142
11.10.20223,20013,25483,07173,1138
12.10.20223,11383,1353,00833,0276
13.10.20223,0843,08572,99593,01
16.10.20223,013,08042,99253,0804
17.10.20223,11573,12093,013,0329
18.10.20223,03653,33563,03463,3269
19.10.20223,35163,46953,25643,4343
20.10.20223,38673,73873,38673,7089
23.10.20223,74583,89183,59793,8163
24.10.20223,81973,92893,62973,6771
25.10.20223,73174,04333,62084,0433
26.10.20224,44464,44464,26864,4446
27.10.20224,44464,88914,24574,8891
30.10.20224,88475,13114,40074,8803
31.10.20224,92874,99924,50624,5723
01.11.20224,57665,02554,47995,0255
02.11.20225,07845,52725,06075,5272
03.11.20225,58885,92765,34235,7824
06.11.20225,78245,85295,50085,6724
07.11.20225,69435,76045,41275,624
08.11.20225,53595,72965,28075,4392
09.11.20225,43925,71645,28075,448
10.11.20225,4485,58445,35125,5139
13.11.20225,51395,63725,29835,4876
14.11.20225,48766,03335,32036,0333
15.11.20226,03336,35015,90565,9672
16.11.20225,87926,11685,37325,7208
17.11.20225,69435,93655,54485,7384
20.11.20225,71645,71645,50085,5888
21.11.20225,58885,75615,52285,6151
22.11.20225,64165,88365,4485,7208
23.11.20225,80885,87485,63285,8088
24.11.20225,85,96725,54925,7737
27.11.20225,77376,35015,59316,3237
28.11.20226,32376,60096,0646,3369
29.11.20226,33696,42496,02896,2929
30.11.20226,29296,92226,13886,9222
01.12.20226,92227,1736,49976,8254
04.12.20226,78577,26986,29726,755
05.12.20226,7556,9536,42496,6053
06.12.20226,6896,89576,42496,6097
07.12.20226,60976,77266,33696,4733
08.12.20226,46896,85626,33696,7417
11.12.20226,77266,97066,6896,7857
12.12.20226,80787,01466,61866,9662
13.12.20227,0417,66146,82987,5691
14.12.20227,56917,90797,19067,6263
15.12.20227,63947,86837,41077,437
18.12.20227,4378,09727,3937,8947
19.12.20227,89478,07077,62637,7186
20.12.20227,76277,8337,5257,5911
21.12.20227,59118,23367,5257,9651
22.12.20227,93888,63397,85968,3611
25.12.20228,43159,19728,36119,1972
26.12.20229,294110,11269,276410,1126
27.12.202210,112610,8969,6119,8397
28.12.20229,857410,35919,822210,1391
29.12.202210,156710,32389,76949,9014