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
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 46,5136
KAPANIŞ 46,3262
En Düşük
DÜŞÜK 27,6087
En Yüksek
YÜKSEK 72,36
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 30,363 | 30,407 | 28,9308 | 29,8122 |
| 02.01.2024 | 29,8562 | 29,8782 | 28,1375 | 28,1596 |
| 03.01.2024 | 27,9612 | 30,9579 | 27,6087 | 30,9579 |
| 04.01.2024 | 32,346 | 33,624 | 31,1121 | 31,7291 |
| 07.01.2024 | 31,7732 | 32,6104 | 30,7155 | 31,2223 |
| 08.01.2024 | 31,2223 | 34,3291 | 29,9663 | 33,2274 |
| 09.01.2024 | 33,9325 | 35,6071 | 32,4341 | 33,4477 |
| 10.01.2024 | 33,4477 | 34,5494 | 32,7867 | 33,0511 |
| 11.01.2024 | 32,963 | 33,8884 | 31,9053 | 33,5138 |
| 14.01.2024 | 33,5138 | 34,0206 | 32,5224 | 32,8529 |
| 15.01.2024 | 32,963 | 33,1392 | 32,1258 | 32,1698 |
| 16.01.2024 | 32,0376 | 32,0376 | 30,8257 | 30,8918 |
| 17.01.2024 | 30,8918 | 31,6189 | 30,7596 | 30,9359 |
| 18.01.2024 | 31,2884 | 32,1036 | 30,407 | 31,5087 |
| 21.01.2024 | 31,7291 | 32,9189 | 31,046 | 32,2578 |
| 22.01.2024 | 32,4562 | 33,2935 | 31,685 | 32,4341 |
| 23.01.2024 | 32,4341 | 33,6681 | 31,5969 | 32,963 |
| 24.01.2024 | 32,963 | 33,58 | 32,6545 | 33,3376 |
| 25.01.2024 | 33,3376 | 36,6647 | 33,2715 | 34,7257 |
| 28.01.2024 | 34,902 | 37,6343 | 34,902 | 37,6123 |
| 29.01.2024 | 38,3173 | 39,441 | 36,4224 | 38,6037 |
| 30.01.2024 | 38,6919 | 40,3665 | 38,0528 | 39,9919 |
| 31.01.2024 | 40,3224 | 43,98 | 40,102 | 43,98 |
| 01.02.2024 | 45,214 | 46,7563 | 44,3326 | 45,3903 |
| 04.02.2024 | 45,3903 | 46,1835 | 43,7597 | 43,8258 |
| 05.02.2024 | 43,7156 | 45,4783 | 42,3715 | 44,2445 |
| 06.02.2024 | 44,2445 | 46,8445 | 43,5393 | 43,8919 |
| 07.02.2024 | 43,8919 | 45,214 | 43,8038 | 44,0461 |
| 08.02.2024 | 44,1564 | 45,0817 | 43,8038 | 44,3326 |
| 11.02.2024 | 44,6411 | 46,8885 | 44,4647 | 45,6987 |
| 12.02.2024 | 50,2377 | 50,2377 | 50,2377 | 50,2377 |
| 13.02.2024 | 54,8208 | 54,9971 | 50,5462 | 50,8106 |
| 14.02.2024 | 51,1191 | 54,0276 | 49,797 | 50,5902 |
| 15.02.2024 | 50,5902 | 52,0885 | 49,6208 | 51,1191 |
| 18.02.2024 | 51,2954 | 51,8241 | 48,9157 | 51,2072 |
| 19.02.2024 | 51,2072 | 51,4716 | 49,7529 | 50,2377 |
| 20.02.2024 | 50,4581 | 51,4716 | 49,136 | 49,1801 |
| 21.02.2024 | 49,2683 | 49,9733 | 47,6818 | 48,9157 |
| 22.02.2024 | 49,136 | 50,8546 | 48,4309 | 49,1801 |
| 25.02.2024 | 49,797 | 52,7936 | 49,797 | 50,0615 |
| 26.02.2024 | 52,7936 | 52,8378 | 48,6953 | 49,797 |
| 27.02.2024 | 49,6208 | 49,6208 | 47,3733 | 47,5936 |
| 28.02.2024 | 47,9461 | 48,3869 | 47,153 | 48,1665 |
| 29.02.2024 | 48,1665 | 48,2546 | 46,8445 | 46,8445 |
| 03.03.2024 | 47,2411 | 47,7259 | 45,3903 | 45,5223 |
| 04.03.2024 | 46,2275 | 50,0615 | 45,3461 | 50,0615 |
| 05.03.2024 | 51,075 | 55,0411 | 50,8546 | 53,5869 |
| 06.03.2024 | 54,6445 | 57,2886 | 52,8818 | 54,3801 |
| 07.03.2024 | 56,4072 | 58,0377 | 52,8818 | 53,3666 |
| 10.03.2024 | 55,7021 | 55,7021 | 52,4852 | 54,6445 |
| 11.03.2024 | 55,0852 | 55,9666 | 53,6749 | 54,292 |
| 12.03.2024 | 55,4819 | 59,7124 | 54,4682 | 59,7124 |
| 13.03.2024 | 59,7124 | 64,5599 | 57,1564 | 63,0174 |
| 14.03.2024 | 64,3395 | 64,3395 | 61,2989 | 61,3429 |
| 17.03.2024 | 61,431 | 65,8378 | 61,387 | 61,387 |
| 18.03.2024 | 61,431 | 66,3226 | 61,3429 | 65,3531 |
| 19.03.2024 | 65,8818 | 69,3633 | 65,8818 | 67,0277 |
| 20.03.2024 | 67,1599 | 67,5125 | 61,6073 | 61,6073 |
| 21.03.2024 | 60,77 | 62,7971 | 57,3327 | 60,3733 |
| 24.03.2024 | 59,9767 | 63,8988 | 58,2581 | 62,5327 |
| 25.03.2024 | 64,0751 | 67,1158 | 58,2581 | 59,492 |
| 26.03.2024 | 59,6683 | 61,5632 | 57,7293 | 58,6548 |
| 27.03.2024 | 59,492 | 60,2852 | 56,5395 | 56,6276 |
| 28.03.2024 | 56,8479 | 58,7428 | 56,0987 | 57,2886 |
| 31.03.2024 | 57,4209 | 59,492 | 54,6445 | 55,5259 |
| 01.04.2024 | 55,57 | 56,5395 | 53,2344 | 54,5123 |
| 02.04.2024 | 54,2479 | 55,0852 | 53,1462 | 53,2344 |
| 03.04.2024 | 53,5869 | 57,553 | 53,5869 | 55,2173 |
| 04.04.2024 | 55,2173 | 60,6379 | 54,5563 | 60,0649 |
| 07.04.2024 | 60,0649 | 63,2819 | 59,7124 | 61,8277 |
| 08.04.2024 | 62,7089 | 62,8852 | 61,3429 | 61,5191 |
| 14.04.2024 | 60,6379 | 66,9395 | 59,2276 | 65,4853 |
| 15.04.2024 | 65,4853 | 68,1293 | 59,4039 | 60,3733 |
| 16.04.2024 | 62,048 | 65,4853 | 61,6514 | 65,0446 |
| 17.04.2024 | 65,0446 | 66,5429 | 61,2989 | 61,6073 |
| 18.04.2024 | 61,6073 | 62,9734 | 60,3733 | 62,1361 |
| 21.04.2024 | 63,4581 | 64,1192 | 60,7259 | 60,9022 |
| 23.04.2024 | 62,1361 | 64,0311 | 62,048 | 63,1497 |
| 24.04.2024 | 63,987 | 64,0311 | 61,6955 | 61,7395 |
| 25.04.2024 | 62,2243 | 66,0141 | 62,1361 | 65,0005 |
| 28.04.2024 | 66,1463 | 71,4786 | 64,6479 | 69,7158 |
| 29.04.2024 | 70,421 | 72,36 | 64,0751 | 66,1023 |
| 01.05.2024 | 66,1903 | 67,6888 | 65,3971 | 65,6616 |
| 02.05.2024 | 66,1023 | 66,8514 | 63,8988 | 65,4853 |
| 05.05.2024 | 65,5293 | 67,6888 | 64,6039 | 66,8955 |
| 06.05.2024 | 67,2921 | 69,3633 | 65,4412 | 66,9395 |
| 07.05.2024 | 67,204 | 67,8208 | 64,8242 | 64,8242 |
| 08.05.2024 | 66,1023 | 66,8955 | 64,8684 | 65,9701 |
| 09.05.2024 | 66,6751 | 66,6751 | 64,8684 | 64,8684 |
| 12.05.2024 | 64,8684 | 65,1768 | 62,5327 | 63,37 |
| 13.05.2024 | 63,2819 | 63,37 | 59,9767 | 61,6514 |
| 14.05.2024 | 62,0039 | 63,2819 | 61,9598 | 61,9598 |
| 15.05.2024 | 62,2683 | 63,7226 | 62,2243 | 62,8412 |
| 16.05.2024 | 63,0174 | 63,4581 | 62,4005 | 62,6209 |
| 19.05.2024 | 63,414 | 67,6006 | 62,9734 | 67,248 |
| 20.05.2024 | 67,4243 | 70,9057 | 66,5429 | 69,6278 |
| 21.05.2024 | 65,9701 | 65,9701 | 63,0174 | 63,0174 |
| 22.05.2024 | 63,5022 | 65,0887 | 63,326 | 63,5022 |
| 23.05.2024 | 65,6175 | 65,7497 | 63,5022 | 63,5022 |
| 26.05.2024 | 63,37 | 63,4581 | 59,2717 | 59,448 |
| 27.05.2024 | 59,492 | 61,6514 | 55,9666 | 56,0106 |
| 28.05.2024 | 56,231 | 56,7599 | 53,9395 | 53,9395 |
| 29.05.2024 | 53,9395 | 56,9361 | 53,9395 | 56,0106 |
| 30.05.2024 | 56,2751 | 56,9801 | 55,3496 | 56,7158 |
| 02.06.2024 | 56,7158 | 58,6989 | 56,7158 | 58,17 |
| 03.06.2024 | 58,4343 | 59,1394 | 57,1564 | 58,3462 |
| 04.06.2024 | 58,3462 | 58,5666 | 54,8208 | 55,9666 |
| 05.06.2024 | 55,9225 | 56,3191 | 50,3699 | 50,3699 |
| 06.06.2024 | 48,0344 | 48,0344 | 45,3461 | 45,4343 |
| 09.06.2024 | 45,4343 | 45,8309 | 42,3055 | 43,275 |
| 10.06.2024 | 43,275 | 43,6936 | 41,1156 | 42,3055 |
| 11.06.2024 | 42,3055 | 45,7869 | 42,1732 | 43,2529 |
| 12.06.2024 | 43,275 | 44,1564 | 42,4817 | 43,1868 |
| 13.06.2024 | 43,3631 | 43,7376 | 42,0851 | 43,4733 |
| 19.06.2024 | 43,4953 | 47,8139 | 43,4953 | 47,8139 |
| 20.06.2024 | 48,1225 | 48,9157 | 44,9936 | 45,8309 |
| 23.06.2024 | 45,919 | 45,9631 | 44,3766 | 45,3461 |
| 24.06.2024 | 45,3903 | 45,5665 | 43,1868 | 44,7292 |
| 25.06.2024 | 44,5529 | 44,6851 | 43,5393 | 43,7597 |
| 26.06.2024 | 43,8479 | 44,5089 | 43,0987 | 43,9359 |
| 27.06.2024 | 44,6851 | 44,8173 | 43,0546 | 43,2308 |
| 30.06.2024 | 43,2308 | 46,3156 | 41,5563 | 46,2716 |
| 01.07.2024 | 50,5021 | 50,8988 | 49,3564 | 50,8988 |
| 02.07.2024 | 53,5429 | 55,9666 | 50,2377 | 50,9868 |
| 03.07.2024 | 49,3564 | 50,6783 | 47,9461 | 50,1936 |
| 04.07.2024 | 49,4445 | 49,4445 | 47,153 | 48,2106 |
| 07.07.2024 | 47,8139 | 47,8139 | 46,6242 | 46,8885 |
| 08.07.2024 | 46,6682 | 50,1495 | 46,4479 | 48,9157 |
| 09.07.2024 | 48,475 | 48,6072 | 46,8004 | 47,3733 |
| 10.07.2024 | 47,1088 | 47,858 | 46,8004 | 47,4613 |
| 11.07.2024 | 47,4613 | 47,7699 | 46,7563 | 47,2851 |
| 15.07.2024 | 47,2851 | 49,797 | 46,8445 | 48,2546 |
| 16.07.2024 | 48,2106 | 48,4309 | 47,153 | 47,2411 |
| 17.07.2024 | 47,2851 | 47,9461 | 47,1088 | 47,6818 |
| 18.07.2024 | 47,6818 | 47,8139 | 47,197 | 47,4613 |
| 21.07.2024 | 47,5055 | 49,6649 | 47,5055 | 47,9461 |
| 22.07.2024 | 48,5191 | 49,0478 | 47,858 | 48,8716 |
| 23.07.2024 | 48,8716 | 48,8716 | 48,0344 | 48,2987 |
| 24.07.2024 | 48,2987 | 51,4716 | 47,7259 | 50,2377 |
| 25.07.2024 | 49,7529 | 49,7529 | 48,4309 | 48,6512 |
| 28.07.2024 | 48,475 | 48,475 | 47,5055 | 48,1225 |
| 29.07.2024 | 47,9461 | 49,4003 | 47,7259 | 49,1801 |
| 30.07.2024 | 49,0478 | 49,0478 | 46,6682 | 47,6377 |
| 31.07.2024 | 47,7259 | 50,2377 | 47,7259 | 49,4886 |
| 01.08.2024 | 49,2241 | 49,2241 | 46,536 | 47,9461 |
| 04.08.2024 | 43,2088 | 46,3597 | 43,2088 | 45,1698 |
| 05.08.2024 | 46,7122 | 47,3733 | 44,3766 | 44,8614 |
| 06.08.2024 | 44,9495 | 46,9767 | 44,4207 | 45,6106 |
| 07.08.2024 | 45,919 | 45,9631 | 45,214 | 45,3461 |
| 08.08.2024 | 45,4343 | 49,092 | 44,0681 | 46,3597 |
| 11.08.2024 | 46,4037 | 49,6208 | 46,4037 | 47,858 |
| 12.08.2024 | 47,858 | 48,475 | 46,0954 | 46,6242 |
| 13.08.2024 | 46,6682 | 47,6818 | 46,2275 | 46,6242 |
| 14.08.2024 | 46,7122 | 47,197 | 45,8309 | 47,0207 |
| 15.08.2024 | 47,153 | 49,092 | 46,8004 | 47,7699 |
| 18.08.2024 | 48,475 | 51,9564 | 48,1225 | 50,8546 |
| 19.08.2024 | 49,2241 | 49,2241 | 47,7259 | 48,6072 |
| 20.08.2024 | 48,6072 | 49,3123 | 48,2987 | 48,6072 |
| 21.08.2024 | 48,6072 | 48,7394 | 47,197 | 48,6072 |
| 22.08.2024 | 48,6072 | 48,7835 | 47,0207 | 47,2851 |
| 25.08.2024 | 47,4613 | 48,2546 | 46,3156 | 46,3156 |
| 26.08.2024 | 46,3156 | 47,0648 | 45,6546 | 45,9631 |
| 27.08.2024 | 46,0071 | 47,0648 | 45,9631 | 46,1394 |
| 28.08.2024 | 47,9021 | 50,1495 | 47,5496 | 47,6377 |
| 01.09.2024 | 47,9461 | 48,6072 | 47,6377 | 48,0344 |
| 02.09.2024 | 50,1495 | 50,6783 | 48,2106 | 48,3869 |
| 03.09.2024 | 48,3393 | 53,1771 | 48,2229 | 52,0137 |
| 04.09.2024 | 52,0137 | 57,2004 | 52,0137 | 57,2004 |
| 05.09.2024 | 57,2004 | 57,6368 | 51,7713 | 51,8682 |
| 08.09.2024 | 51,8682 | 53,7103 | 48,9598 | 49,2021 |
| 09.09.2024 | 49,7353 | 49,9777 | 45,5083 | 46,4584 |
| 10.09.2024 | 47,2147 | 47,2534 | 42,658 | 42,7744 |
| 11.09.2024 | 43,4142 | 45,1787 | 41,5528 | 42,6774 |
| 12.09.2024 | 42,6967 | 43,0458 | 41,8048 | 42,1344 |
| 15.09.2024 | 42,2701 | 43,6275 | 42,1344 | 42,4253 |
| 16.09.2024 | 42,5804 | 42,6386 | 41,96 | 42,0762 |
| 17.09.2024 | 42,0762 | 46,2839 | 41,4946 | 43,0845 |
| 18.09.2024 | 43,0845 | 43,259 | 42,309 | 42,5222 |
| 19.09.2024 | 42,5804 | 43,0458 | 42,3478 | 42,8519 |
| 22.09.2024 | 42,8906 | 43,2009 | 41,9018 | 42,3671 |
| 23.09.2024 | 42,3671 | 43,356 | 41,32 | 42,5417 |
| 24.09.2024 | 42,5028 | 42,5028 | 41,6109 | 41,6109 |
| 25.09.2024 | 42,1388 | 42,3157 | 40,0948 | 40,8024 |
| 26.09.2024 | 40,8024 | 40,8024 | 38,9155 | 39,4069 |
| 29.09.2024 | 39,3872 | 39,3872 | 37,2056 | 37,2449 |
| 30.09.2024 | 37,2449 | 39,2104 | 36,3015 | 36,3605 |
| 01.10.2024 | 36,3605 | 36,3605 | 33,2158 | 33,2158 |
| 02.10.2024 | 33,2158 | 34,5916 | 32,2724 | 32,2724 |
| 03.10.2024 | 32,4493 | 34,6506 | 31,9579 | 33,4123 |
| 06.10.2024 | 33,4516 | 36,7536 | 33,4516 | 35,594 |
| 07.10.2024 | 35,6726 | 36,6356 | 34,5326 | 35,8691 |
| 08.10.2024 | 35,8691 | 37,3432 | 34,9454 | 37,3432 |
| 09.10.2024 | 37,7952 | 38,0901 | 36,3015 | 37,3432 |
| 10.10.2024 | 37,3628 | 37,3825 | 35,9674 | 36,2032 |
| 13.10.2024 | 36,2032 | 36,2032 | 34,0609 | 34,0609 |
| 14.10.2024 | 34,1592 | 34,8667 | 34,1592 | 34,395 |
| 15.10.2024 | 34,4933 | 36,0657 | 34,2378 | 36,0657 |
| 16.10.2024 | 36,0657 | 36,9698 | 35,8691 | 36,4194 |
| 17.10.2024 | 36,4391 | 36,7536 | 35,1026 | 35,3974 |
| 20.10.2024 | 35,4171 | 35,594 | 34,395 | 34,5326 |
| 21.10.2024 | 34,5523 | 35,7708 | 34,1592 | 35,7708 |
| 22.10.2024 | 36,1639 | 36,2426 | 34,965 | 35,4367 |
| 23.10.2024 | 35,3778 | 35,8888 | 35,1812 | 35,3188 |
| 24.10.2024 | 35,3778 | 35,8691 | 35,1616 | 35,8691 |
| 27.10.2024 | 35,8888 | 36,8125 | 34,1002 | 36,8125 |
| 29.10.2024 | 36,8125 | 38,66 | 36,8125 | 38,66 |
| 30.10.2024 | 38,3849 | 40,2324 | 37,2253 | 40,2324 |
| 31.10.2024 | 40,1931 | 41,903 | 39,5248 | 41,8833 |
| 03.11.2024 | 42,0602 | 42,8857 | 41,962 | 42,5319 |
| 04.11.2024 | 42,6105 | 43,3574 | 41,2741 | 43,2591 |
| 05.11.2024 | 43,2591 | 43,3181 | 42,0013 | 42,5516 |
| 06.11.2024 | 42,5516 | 44,3401 | 40,7827 | 44,2025 |
| 07.11.2024 | 44,2025 | 46,3842 | 43,5343 | 45,9321 |
| 10.11.2024 | 46,0501 | 46,4431 | 45,3818 | 45,9518 |
| 11.11.2024 | 46,109 | 46,1876 | 41,3723 | 41,3723 |
| 12.11.2024 | 39,3283 | 41,2151 | 37,8346 | 39,2693 |
| 13.11.2024 | 39,2693 | 41,1954 | 39,2104 | 39,3283 |
| 14.11.2024 | 39,3676 | 39,9376 | 39,0138 | 39,1317 |
| 17.11.2024 | 39,2104 | 39,3872 | 38,3849 | 38,6011 |
| 18.11.2024 | 38,6207 | 38,9548 | 36,9894 | 37,3432 |
| 19.11.2024 | 37,3628 | 37,697 | 35,6333 | 35,7512 |
| 20.11.2024 | 35,7512 | 36,1836 | 34,6899 | 35,3188 |
| 21.11.2024 | 35,3188 | 35,8298 | 34,8471 | 35,4367 |
| 24.11.2024 | 35,476 | 36,4194 | 35,3385 | 35,5547 |
| 25.11.2024 | 35,594 | 35,7905 | 35,0829 | 35,3385 |
| 26.11.2024 | 35,3581 | 35,5743 | 35,1026 | 35,2402 |
| 27.11.2024 | 35,2402 | 35,3385 | 34,4933 | 34,5326 |
| 28.11.2024 | 34,5326 | 34,7685 | 33,8054 | 34,5523 |
| 01.12.2024 | 34,5523 | 34,8471 | 34,1395 | 34,2771 |
| 02.12.2024 | 34,395 | 34,6899 | 34,1395 | 34,1985 |
| 03.12.2024 | 34,1985 | 34,4933 | 33,9823 | 34,4147 |
| 04.12.2024 | 34,4147 | 36,2622 | 34,4147 | 35,2205 |
| 05.12.2024 | 35,2598 | 35,8298 | 34,7685 | 35,4171 |
| 08.12.2024 | 35,476 | 35,8888 | 35,1616 | 35,594 |
| 09.12.2024 | 35,594 | 35,6726 | 34,7881 | 34,8864 |
| 10.12.2024 | 34,8864 | 35,0436 | 34,2378 | 34,3361 |
| 11.12.2024 | 34,3361 | 35,2402 | 34,3361 | 34,5916 |
| 12.12.2024 | 34,5916 | 36,9894 | 34,1592 | 36,9698 |
| 15.12.2024 | 36,9698 | 36,9698 | 35,4564 | 35,5153 |
| 16.12.2024 | 35,5153 | 35,8495 | 34,6899 | 34,9061 |
| 17.12.2024 | 34,9061 | 36,2032 | 34,4147 | 35,6136 |
| 18.12.2024 | 35,1812 | 35,535 | 34,4344 | 34,5916 |
| 19.12.2024 | 34,5916 | 34,9847 | 34,395 | 34,4344 |
| 22.12.2024 | 34,4737 | 34,8471 | 33,943 | 34,1199 |
| 23.12.2024 | 34,1199 | 34,2968 | 33,4516 | 33,7268 |
| 24.12.2024 | 33,9037 | 34,0806 | 33,5892 | 33,6285 |
| 25.12.2024 | 33,7661 | 34,9847 | 33,6285 | 33,7071 |
| 26.12.2024 | 33,7071 | 34,4737 | 33,5303 | 34,002 |
| 29.12.2024 | 34,002 | 34,1985 | 33,6678 | 33,6678 |
| 30.12.2024 | 33,4516 | 33,6678 | 32,6851 | 32,9013 |