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
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 25,9325
KAPANIŞ 25,9587
En Düşük
DÜŞÜK 8,5152
En Yüksek
YÜKSEK 72,8302
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 9,9366 | 10,1126 | 9,4437 | 9,8574 |
| 02.01.2023 | 9,8574 | 10,8432 | 9,8574 | 10,8432 |
| 03.01.2023 | 11,0279 | 11,9257 | 11,0016 | 11,9257 |
| 04.01.2023 | 12,0137 | 13,0698 | 12,0137 | 12,0665 |
| 05.01.2023 | 12,0665 | 12,753 | 10,8607 | 11,4417 |
| 08.01.2023 | 11,7673 | 12,1193 | 11,1864 | 11,4857 |
| 09.01.2023 | 11,5032 | 11,6616 | 10,4119 | 11,0455 |
| 10.01.2023 | 10,9576 | 10,9576 | 9,963 | 10,5615 |
| 11.01.2023 | 10,4735 | 10,9135 | 9,9542 | 10,403 |
| 12.01.2023 | 10,3238 | 10,5615 | 9,7694 | 10,2094 |
| 15.01.2023 | 10,2094 | 11,0016 | 9,7253 | 10,8255 |
| 16.01.2023 | 10,8255 | 11,0016 | 10,2975 | 10,7639 |
| 17.01.2023 | 10,7639 | 10,7639 | 10,4735 | 10,5175 |
| 18.01.2023 | 10,5175 | 10,7463 | 10,5175 | 10,5263 |
| 19.01.2023 | 10,5263 | 10,6143 | 10,2975 | 10,5087 |
| 22.01.2023 | 10,5087 | 10,8079 | 10,2183 | 10,3854 |
| 23.01.2023 | 10,3854 | 10,4735 | 10,1654 | 10,4559 |
| 24.01.2023 | 10,4559 | 10,9135 | 10,3943 | 10,6847 |
| 25.01.2023 | 10,6935 | 11,7496 | 10,6847 | 11,7496 |
| 26.01.2023 | 11,7321 | 11,7408 | 10,9135 | 11,2568 |
| 29.01.2023 | 11,2128 | 11,2656 | 10,6583 | 10,7815 |
| 30.01.2023 | 10,7375 | 10,7375 | 10,2975 | 10,3151 |
| 31.01.2023 | 10,3591 | 11,2744 | 10,3591 | 10,9135 |
| 01.02.2023 | 10,9135 | 11,4417 | 9,8662 | 11,0808 |
| 02.02.2023 | 10,9928 | 11,0016 | 10,4471 | 10,9576 |
| 05.02.2023 | 10,9576 | 10,9576 | 10,2094 | 10,3503 |
| 06.02.2023 | 10,2094 | 10,2094 | 9,3205 | 9,3205 |
| 14.02.2023 | 9,9366 | 10,2446 | 9,4525 | 10,2446 |
| 15.02.2023 | 11,1248 | 11,1248 | 9,9718 | 9,9894 |
| 16.02.2023 | 10,0334 | 10,4559 | 9,7253 | 9,7782 |
| 19.02.2023 | 9,9189 | 10,1214 | 9,5229 | 10,0334 |
| 20.02.2023 | 9,9454 | 11,0368 | 9,7166 | 10,3327 |
| 21.02.2023 | 10,2975 | 11,0016 | 9,963 | 10,1214 |
| 22.02.2023 | 10,1214 | 10,3062 | 9,8662 | 9,963 |
| 23.02.2023 | 9,963 | 10,5175 | 9,963 | 10,2799 |
| 26.02.2023 | 10,2799 | 10,7815 | 10,271 | 10,6407 |
| 27.02.2023 | 10,7639 | 11,5296 | 10,72 | 11,4417 |
| 28.02.2023 | 11,1775 | 11,2215 | 10,6231 | 10,8343 |
| 01.03.2023 | 10,8343 | 10,896 | 10,4295 | 10,5615 |
| 02.03.2023 | 10,6583 | 10,72 | 10,2094 | 10,4295 |
| 05.03.2023 | 10,4295 | 10,6847 | 10,3062 | 10,4646 |
| 06.03.2023 | 10,4646 | 10,7375 | 10,227 | 10,2975 |
| 07.03.2023 | 10,4999 | 10,4999 | 10,1478 | 10,1743 |
| 08.03.2023 | 10,1743 | 10,3238 | 10,1302 | 10,1567 |
| 09.03.2023 | 10,1302 | 10,2799 | 9,9894 | 10,1214 |
| 12.03.2023 | 10,1214 | 10,2094 | 9,7253 | 9,963 |
| 13.03.2023 | 9,963 | 10,8607 | 9,7605 | 10,7375 |
| 14.03.2023 | 10,227 | 11,3536 | 10,227 | 10,9135 |
| 15.03.2023 | 10,9839 | 11,1512 | 10,5615 | 10,6495 |
| 16.03.2023 | 10,6495 | 10,7992 | 10,2975 | 10,3327 |
| 19.03.2023 | 10,3327 | 10,5351 | 9,9894 | 10,2006 |
| 20.03.2023 | 10,2359 | 10,3854 | 9,9014 | 10,2975 |
| 21.03.2023 | 10,3327 | 10,4471 | 10,0334 | 10,1214 |
| 22.03.2023 | 10,2799 | 10,2799 | 9,8574 | 10,1214 |
| 23.03.2023 | 10,1214 | 10,4646 | 9,6637 | 10,051 |
| 26.03.2023 | 10,051 | 10,1038 | 9,8574 | 9,8926 |
| 27.03.2023 | 9,8926 | 9,8926 | 9,3997 | 9,4966 |
| 28.03.2023 | 9,4966 | 9,8046 | 9,1533 | 9,3293 |
| 29.03.2023 | 9,3293 | 9,4966 | 8,9773 | 9,1797 |
| 30.03.2023 | 9,1797 | 9,3822 | 8,81 | 8,9773 |
| 02.04.2023 | 9,0213 | 9,1885 | 8,5724 | 8,6692 |
| 03.04.2023 | 8,6868 | 9,2325 | 8,5724 | 8,7969 |
| 04.04.2023 | 8,7969 | 8,8804 | 8,6385 | 8,656 |
| 05.04.2023 | 8,7484 | 9,0477 | 8,6692 | 8,7308 |
| 06.04.2023 | 8,7397 | 8,8541 | 8,5152 | 8,6868 |
| 09.04.2023 | 8,6868 | 8,8276 | 8,5813 | 8,6911 |
| 10.04.2023 | 8,6957 | 9,0477 | 8,6957 | 9,0477 |
| 11.04.2023 | 9,0477 | 9,1533 | 8,8012 | 8,8012 |
| 12.04.2023 | 8,8012 | 9,6813 | 8,8012 | 9,6813 |
| 13.04.2023 | 9,875 | 10,5351 | 9,7958 | 10,2183 |
| 16.04.2023 | 10,2183 | 10,5615 | 10,1214 | 10,1214 |
| 17.04.2023 | 10,1391 | 10,3767 | 9,8222 | 10,1214 |
| 18.04.2023 | 10,1214 | 10,4295 | 9,9894 | 10,0775 |
| 19.04.2023 | 10,1391 | 10,2183 | 9,8134 | 10,1214 |
| 23.04.2023 | 10,1214 | 10,6231 | 9,8662 | 10,4822 |
| 24.04.2023 | 10,4822 | 11,0455 | 10,3327 | 10,5703 |
| 25.04.2023 | 10,5615 | 10,5615 | 10,1214 | 10,227 |
| 26.04.2023 | 10,4295 | 10,6583 | 9,9189 | 10,2094 |
| 27.04.2023 | 10,2094 | 10,6055 | 9,9807 | 10,1654 |
| 01.05.2023 | 10,1654 | 10,3503 | 9,4174 | 9,4174 |
| 02.05.2023 | 10,2886 | 10,2886 | 8,8541 | 9,1972 |
| 03.05.2023 | 9,2413 | 9,5493 | 9,0477 | 9,3205 |
| 04.05.2023 | 9,3556 | 9,3645 | 9,0036 | 9,2325 |
| 07.05.2023 | 9,2764 | 9,2764 | 9,0654 | 9,2325 |
| 08.05.2023 | 9,2764 | 9,6637 | 8,9244 | 9,0036 |
| 09.05.2023 | 9,0388 | 9,1972 | 8,8012 | 9,1972 |
| 10.05.2023 | 9,2061 | 9,6813 | 9,0565 | 9,3117 |
| 11.05.2023 | 9,3117 | 9,4174 | 9,0213 | 9,0213 |
| 14.05.2023 | 9,0213 | 9,2764 | 8,6692 | 8,788 |
| 15.05.2023 | 8,788 | 9,118 | 8,788 | 8,8893 |
| 16.05.2023 | 8,8893 | 9,1797 | 8,8452 | 9,1093 |
| 17.05.2023 | 9,1533 | 9,4525 | 9,0477 | 9,1972 |
| 21.05.2023 | 9,1972 | 9,5229 | 8,8012 | 8,9333 |
| 22.05.2023 | 9,0565 | 9,0565 | 8,722 | 8,766 |
| 23.05.2023 | 8,766 | 8,9333 | 8,7352 | 8,8276 |
| 24.05.2023 | 8,8452 | 8,8541 | 8,7572 | 8,7617 |
| 25.05.2023 | 8,7837 | 9,6373 | 8,7792 | 9,6373 |
| 28.05.2023 | 9,7518 | 10,3238 | 9,3645 | 9,6726 |
| 29.05.2023 | 9,6726 | 10,1391 | 9,6461 | 9,8926 |
| 30.05.2023 | 9,963 | 10,5351 | 9,8397 | 9,9894 |
| 31.05.2023 | 9,9894 | 10,9839 | 9,699 | 10,9839 |
| 01.06.2023 | 11,0016 | 12,0753 | 10,9135 | 12,0753 |
| 04.06.2023 | 12,2337 | 13,2811 | 12,1282 | 13,2811 |
| 05.06.2023 | 13,3163 | 13,3955 | 12,1282 | 12,4098 |
| 06.06.2023 | 12,4362 | 13,4131 | 12,4362 | 12,6475 |
| 07.06.2023 | 12,6475 | 13,9059 | 12,2337 | 13,9059 |
| 08.06.2023 | 14,434 | 15,2966 | 14,3548 | 14,8917 |
| 11.06.2023 | 15,0325 | 16,2383 | 14,9005 | 16,1855 |
| 12.06.2023 | 16,1855 | 17,2329 | 15,4902 | 16,4583 |
| 13.06.2023 | 16,4583 | 16,8632 | 15,7103 | 15,7982 |
| 14.06.2023 | 15,7982 | 16,1063 | 14,5573 | 14,9709 |
| 15.06.2023 | 14,9709 | 15,8774 | 14,9621 | 15,6574 |
| 18.06.2023 | 15,6926 | 16,7223 | 15,6926 | 16,1944 |
| 19.06.2023 | 16,1944 | 17,1184 | 15,4902 | 15,8862 |
| 20.06.2023 | 15,8862 | 16,6167 | 15,0678 | 15,0678 |
| 21.06.2023 | 15,0941 | 15,7278 | 14,346 | 15,3317 |
| 22.06.2023 | 15,4198 | 15,7366 | 15,1998 | 15,5342 |
| 25.06.2023 | 15,5782 | 16,0359 | 15,2085 | 15,4109 |
| 26.06.2023 | 15,4902 | 16,0534 | 15,4021 | 15,5342 |
| 02.07.2023 | 15,5518 | 17,0831 | 15,5518 | 16,8103 |
| 03.07.2023 | 16,8455 | 18,4914 | 16,8455 | 18,4914 |
| 04.07.2023 | 19,2924 | 20,3397 | 19,2924 | 20,3397 |
| 05.07.2023 | 20,6829 | 22,1791 | 20,6829 | 21,563 |
| 06.07.2023 | 22,0207 | 22,2583 | 20,102 | 21,563 |
| 09.07.2023 | 22,1352 | 22,1791 | 21,0349 | 21,5806 |
| 10.07.2023 | 21,6071 | 22,1527 | 21,1493 | 21,2551 |
| 11.07.2023 | 21,2551 | 23,3761 | 21,2551 | 23,3761 |
| 12.07.2023 | 24,0274 | 24,9867 | 23,5081 | 23,8338 |
| 13.07.2023 | 24,1595 | 24,3619 | 22,9713 | 23,7809 |
| 16.07.2023 | 23,8161 | 24,7314 | 23,8074 | 23,8953 |
| 17.07.2023 | 23,9834 | 24,2034 | 22,9184 | 23,2089 |
| 18.07.2023 | 23,2089 | 24,5555 | 22,98 | 24,0274 |
| 19.07.2023 | 24,2034 | 24,4411 | 23,4112 | 23,9218 |
| 20.07.2023 | 23,913 | 23,9393 | 23,3233 | 23,5433 |
| 23.07.2023 | 23,5433 | 24,5115 | 23,2441 | 23,8513 |
| 24.07.2023 | 23,8513 | 26,2365 | 23,2176 | 26,2365 |
| 25.07.2023 | 26,2981 | 26,6589 | 23,9393 | 24,5555 |
| 26.07.2023 | 24,573 | 24,9779 | 24,0626 | 24,5115 |
| 27.07.2023 | 24,5555 | 25,3828 | 23,8074 | 24,2914 |
| 30.07.2023 | 24,3354 | 25,0131 | 24,1595 | 24,5555 |
| 31.07.2023 | 24,6436 | 24,8635 | 23,7633 | 23,957 |
| 01.08.2023 | 23,9834 | 24,8635 | 23,8953 | 24,5818 |
| 02.08.2023 | 25,0923 | 26,2805 | 24,5907 | 25,3828 |
| 03.08.2023 | 25,7876 | 26,395 | 25,3916 | 25,858 |
| 06.08.2023 | 25,858 | 28,1551 | 25,4356 | 27,5566 |
| 07.08.2023 | 27,5566 | 30,3115 | 27,2838 | 30,3115 |
| 08.08.2023 | 30,3115 | 32,6526 | 29,3081 | 31,5524 |
| 09.08.2023 | 32,5646 | 34,7033 | 32,5646 | 34,6945 |
| 10.08.2023 | 35,0729 | 37,4052 | 33,3215 | 34,1928 |
| 13.08.2023 | 34,2016 | 36,6572 | 32,5646 | 35,6098 |
| 14.08.2023 | 35,6362 | 39,1655 | 35,6362 | 39,1655 |
| 15.08.2023 | 39,1655 | 43,038 | 39,1655 | 42,9412 |
| 16.08.2023 | 43,7334 | 47,2274 | 43,7334 | 47,2274 |
| 17.08.2023 | 47,2363 | 51,4872 | 47,2274 | 49,815 |
| 20.08.2023 | 49,8326 | 54,7965 | 49,8326 | 54,7965 |
| 21.08.2023 | 57,208 | 60,2708 | 57,208 | 60,2708 |
| 22.08.2023 | 63,721 | 66,2909 | 63,721 | 66,2909 |
| 23.08.2023 | 69,7938 | 72,8302 | 59,6636 | 59,6636 |
| 24.08.2023 | 53,7051 | 53,7051 | 53,7051 | 53,7051 |
| 27.08.2023 | 48,3364 | 48,3364 | 48,3364 | 48,3364 |
| 28.08.2023 | 43,5926 | 53,1684 | 43,5661 | 53,1684 |
| 30.08.2023 | 58,0089 | 58,4842 | 55,5006 | 58,4842 |
| 31.08.2023 | 61,5207 | 63,3689 | 58,6954 | 61,9167 |
| 03.09.2023 | 61,9432 | 66,0092 | 55,7294 | 61,1686 |
| 04.09.2023 | 61,1686 | 62,0488 | 58,1147 | 59,4436 |
| 05.09.2023 | 59,4436 | 61,7142 | 56,504 | 58,0881 |
| 06.09.2023 | 58,0881 | 58,9682 | 55,4479 | 56,0991 |
| 07.09.2023 | 56,0991 | 56,7679 | 51,7161 | 53,8283 |
| 10.09.2023 | 53,8635 | 58,6691 | 53,8635 | 57,5865 |
| 11.09.2023 | 57,7361 | 60,4645 | 54,8757 | 55,9759 |
| 12.09.2023 | 55,9759 | 57,6481 | 51,7953 | 53,1155 |
| 13.09.2023 | 53,1155 | 57,7361 | 48,8469 | 55,043 |
| 14.09.2023 | 55,0606 | 56,3279 | 53,2476 | 54,0485 |
| 17.09.2023 | 54,4357 | 56,7152 | 53,5555 | 53,7668 |
| 18.09.2023 | 53,7756 | 54,5589 | 52,0945 | 52,7898 |
| 19.09.2023 | 53,0451 | 53,6876 | 48,398 | 48,9525 |
| 20.09.2023 | 49,0317 | 52,6666 | 46,6378 | 50,4135 |
| 21.09.2023 | 50,4839 | 52,7987 | 50,4839 | 51,4961 |
| 24.09.2023 | 51,5753 | 51,9185 | 49,727 | 50,3606 |
| 25.09.2023 | 50,3606 | 50,7392 | 47,1042 | 47,6939 |
| 26.09.2023 | 47,7611 | 48,4133 | 45,8309 | 46,2363 |
| 27.09.2023 | 46,2363 | 47,9286 | 44,0594 | 45,2051 |
| 28.09.2023 | 45,2051 | 47,5936 | 44,0681 | 45,8662 |
| 01.10.2023 | 45,919 | 50,4493 | 45,919 | 50,4493 |
| 02.10.2023 | 51,595 | 55,4907 | 51,4716 | 55,4907 |
| 03.10.2023 | 56,4953 | 59,6154 | 53,7631 | 55,5259 |
| 04.10.2023 | 55,5259 | 57,9937 | 50,414 | 52,5557 |
| 05.10.2023 | 50,8459 | 53,4987 | 48,5014 | 52,6967 |
| 08.10.2023 | 51,6039 | 52,0005 | 48,6336 | 50,8546 |
| 09.10.2023 | 50,7665 | 53,2344 | 49,0038 | 51,0309 |
| 10.10.2023 | 51,0309 | 51,0309 | 48,9598 | 51,0309 |
| 11.10.2023 | 51,2072 | 51,2072 | 47,197 | 48,1841 |
| 12.10.2023 | 48,0167 | 48,0167 | 43,98 | 46,2363 |
| 15.10.2023 | 46,2363 | 46,2363 | 41,618 | 41,618 |
| 16.10.2023 | 41,6003 | 45,1082 | 37,458 | 43,6275 |
| 17.10.2023 | 41,4241 | 42,7461 | 39,2647 | 40,5163 |
| 18.10.2023 | 39,1325 | 40,9657 | 37,5461 | 38,2952 |
| 19.10.2023 | 37,5725 | 41,8735 | 34,47 | 40,5604 |
| 22.10.2023 | 40,437 | 42,5699 | 38,6477 | 41,6885 |
| 23.10.2023 | 41,6003 | 45,8221 | 40,5427 | 45,3021 |
| 24.10.2023 | 45,3021 | 47,9461 | 42,5787 | 42,5787 |
| 25.10.2023 | 42,5787 | 45,1698 | 40,5427 | 43,4513 |
| 26.10.2023 | 45,1698 | 46,0512 | 42,3936 | 43,4513 |
| 29.10.2023 | 43,1868 | 43,6363 | 41,2478 | 43,0546 |
| 30.10.2023 | 47,3557 | 47,3557 | 42,3055 | 44,077 |
| 31.10.2023 | 42,3936 | 42,3936 | 40,5427 | 40,5427 |
| 01.11.2023 | 38,78 | 38,7976 | 38,78 | 38,7976 |
| 02.11.2023 | 38,7976 | 38,7976 | 38,7888 | 38,7888 |
| 05.11.2023 | 38,8681 | 40,0579 | 38,8681 | 40,0579 |
| 06.11.2023 | 40,0579 | 40,0579 | 40,0579 | 40,0579 |
| 07.11.2023 | 39,9919 | 39,9919 | 38,6477 | 38,6477 |
| 08.11.2023 | 38,3834 | 38,3834 | 38,2732 | 38,2732 |
| 09.11.2023 | 37,9427 | 37,9427 | 37,5681 | 37,5681 |
| 12.11.2023 | 37,0172 | 37,0172 | 36,0478 | 36,0478 |
| 13.11.2023 | 35,6071 | 35,6071 | 35,2545 | 35,2545 |
| 14.11.2023 | 35,2325 | 35,2325 | 35,1664 | 35,1664 |
| 15.11.2023 | 35,1444 | 38,6699 | 35,1444 | 38,6699 |
| 16.11.2023 | 42,3055 | 42,3055 | 41,402 | 41,402 |
| 19.11.2023 | 41,5123 | 41,5123 | 41,5123 | 41,5123 |
| 20.11.2023 | 41,5123 | 41,5123 | 41,5123 | 41,5123 |
| 21.11.2023 | 41,5123 | 41,5123 | 41,402 | 41,402 |
| 22.11.2023 | 41,38 | 41,38 | 41,0715 | 41,0715 |
| 23.11.2023 | 38,5156 | 40,9834 | 38,5156 | 40,9834 |
| 26.11.2023 | 40,9834 | 40,9834 | 40,5427 | 40,5427 |
| 27.11.2023 | 40,4546 | 40,6309 | 40,4546 | 40,6309 |
| 28.11.2023 | 43,0987 | 43,0987 | 43,0987 | 43,0987 |
| 29.11.2023 | 42,2174 | 42,2174 | 42,1732 | 42,1732 |
| 30.11.2023 | 41,7986 | 45,8309 | 39,7275 | 44,1564 |
| 03.12.2023 | 44,1564 | 47,2411 | 42,2174 | 45,6987 |
| 04.12.2023 | 45,6987 | 47,5936 | 44,2004 | 45,5223 |
| 05.12.2023 | 45,5223 | 45,7869 | 41,4461 | 41,4681 |
| 06.12.2023 | 41,4681 | 42,3055 | 39,0444 | 39,6393 |
| 07.12.2023 | 39,6613 | 40,102 | 38,4275 | 38,6699 |
| 10.12.2023 | 38,6699 | 39,0224 | 36,3563 | 36,7309 |
| 11.12.2023 | 36,7309 | 37,8105 | 35,3206 | 36,9291 |
| 12.12.2023 | 36,1138 | 36,819 | 34,3511 | 34,3731 |
| 13.12.2023 | 34,5494 | 37,0172 | 34,5494 | 35,1002 |
| 14.12.2023 | 35,7833 | 35,8495 | 34,5494 | 34,8139 |
| 17.12.2023 | 34,8359 | 36,5325 | 33,2715 | 33,2715 |
| 18.12.2023 | 33,2274 | 34,4614 | 31,8172 | 32,3901 |
| 19.12.2023 | 32,3901 | 33,1612 | 30,363 | 30,4291 |
| 20.12.2023 | 30,7375 | 32,1698 | 29,9443 | 31,3545 |
| 21.12.2023 | 31,4206 | 32,3901 | 30,8036 | 31,4867 |
| 24.12.2023 | 31,4646 | 31,4646 | 28,3578 | 28,6883 |
| 25.12.2023 | 28,6883 | 29,5256 | 27,2561 | 28,424 |
| 26.12.2023 | 28,424 | 29,8782 | 27,9832 | 28,6883 |
| 27.12.2023 | 29,5036 | 31,5528 | 28,6444 | 28,9749 |
| 28.12.2023 | 28,9749 | 29,6359 | 28,2036 | 29,5697 |