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

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 31,6739
KAPANIŞ 31,6093

En Düşük

DÜŞÜK 25,5506

En Yüksek

YÜKSEK 43,7308
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.202532,901333,510631,486232,921
02.01.202532,999633,117532,704832,9996
05.01.202533,117533,510633,038933,2944
06.01.202533,314134,257533,156833,7465
07.01.202533,766135,436733,589233,9037
08.01.202533,903734,630933,805433,9627
09.01.202534,198534,493333,687534,2771
12.01.202534,316434,473733,667834,1002
13.01.202534,100234,218233,392733,4909
14.01.202533,490933,687532,193832,41
15.01.202534,198534,237833,412333,5499
16.01.202533,549933,707132,92133,0979
19.01.202533,097933,235432,80332,921
20.01.202532,92132,999632,429632,5279
21.01.202532,527932,704832,174132,4493
22.01.202532,29232,783432,29232,6262
23.01.202532,645832,704832,29232,5279
26.01.202532,527932,527932,095532,1545
27.01.202532,174132,468932,016932,3903
28.01.202532,390332,468931,8431,9186
29.01.202531,918632,174131,820331,8596
30.01.202531,859631,938331,250431,4469
02.02.202531,446931,466630,208730,3069
03.02.202530,365932,429630,365930,3856
04.02.202530,385630,405229,22629,5011
05.02.202529,501129,835229,402929,4815
06.02.202529,481530,031829,442229,7566
09.02.202529,756630,051429,481529,619
10.02.202529,67829,972829,324229,5208
11.02.202529,520829,717328,695328,7346
12.02.202528,734629,068728,636328,6953
13.02.202528,695328,990128,302228,6756
16.02.202528,675629,009828,675628,7346
17.02.202528,734628,852528,125328,5184
18.02.202528,498828,734627,751927,8895
19.02.202527,889529,265327,889528,3022
20.02.202528,302228,636327,240927,3588
23.02.202527,398127,987727,398127,6536
24.02.202527,653627,889527,221227,2212
25.02.202527,221227,63426,710227,2802
26.02.202527,280227,555326,828127,4571
27.02.202527,457127,968127,181927,4964
02.03.202527,496427,909127,240927,516
03.03.202525,550626,651225,550625,8061
04.03.202525,766828,380825,747128,3808
05.03.202529,029431,21129,009831,211
06.03.202532,193834,316431,918634,1395
09.03.202534,493337,539734,493337,5397
10.03.202538,522541,293736,596341,1561
11.03.202541,156143,730837,048437,0484
12.03.202537,048437,048433,353433,3534
13.03.202533,412335,02433,412334,0806
16.03.202534,080635,279532,881733,0979
17.03.202533,097934,060931,741733,1765
18.03.202532,527932,527929,874629,8746
19.03.202528,498832,567228,498831,84
20.03.202531,859632,056228,65629,2456
23.03.202529,245630,641127,928829,6584
24.03.202529,953232,606529,756632,6065
25.03.202532,665532,960331,034231,2504
26.03.202531,2732,016930,582130,8573
27.03.202530,857331,446930,012130,9162
01.04.202531,014531,938330,483830,818
02.04.202530,837631,348630,444530,4838
03.04.202530,503531,702429,756631,4469
06.04.202531,387932,036529,933531,1324
07.04.202531,250431,545231,093131,1914
08.04.202531,053831,427230,424930,4642
09.04.202531,446931,446930,582130,5821
10.04.202530,719731,702430,267630,9752
13.04.202531,014531,230729,579730,6018
14.04.202530,641131,21130,562530,9555
15.04.202531,309333,117530,739330,8966
16.04.202530,916232,488630,326631,9383
17.04.202532,429632,626230,876931,4076
20.04.202531,564834,532631,034234,4344
21.04.202534,51337,63833,451637,638
23.04.202537,63840,684437,362840,3896
24.04.202540,389641,057936,478436,4784
27.04.202536,478438,915536,065736,557
28.04.202536,55737,69736,360536,557
29.04.202536,576737,12732,901332,9013
01.05.202531,643432,331330,955531,7417
04.05.202531,741732,704830,955530,9555
05.05.202531,014531,387930,464230,5428
06.05.202530,542830,562529,481529,5797
07.05.202529,599430,169429,599429,8746
08.05.202530,071132,115129,913930,4642
11.05.202531,446932,429630,562532,3903
12.05.202532,547532,626230,935931,5255
13.05.202531,545234,650631,171732,41
14.05.202532,4132,665531,643431,781
15.05.202531,820332,174131,564831,84
19.05.202531,8432,016931,407631,4469
20.05.202531,446932,056231,053831,8989
21.05.202531,859632,075831,407631,4469
22.05.202531,446931,545230,935930,9555
25.05.202530,955531,545230,483830,759
26.05.202530,837631,191429,972830,0711
27.05.202530,071130,385629,402929,4815
28.05.202529,540430,110429,147329,5208
29.05.202529,560131,32928,08628,145
01.06.202528,498829,599427,830528,4398
02.06.202528,773929,756628,59729,3635
03.06.202529,363532,134829,343931,9383
04.06.202531,820331,859629,933530,248
09.06.202530,267630,81830,267630,4642
10.06.202530,562530,680429,67829,7566
11.06.202529,599429,795928,616728,6953
12.06.202528,302228,479127,162328,4791
15.06.202528,479129,22627,791228,597
16.06.202528,59729,22628,203928,4988
17.06.202528,498828,813227,594727,7126
18.06.202527,712628,203927,240927,2998
19.06.202527,299827,791227,024727,1033
22.06.202527,024727,024726,179526,3368
23.06.202528,400528,970527,12328,6953
24.06.202528,695329,009827,928828,4398
25.06.202528,479128,773927,909127,9877
26.06.202528,02728,302227,378527,634
29.06.202527,673330,012127,673329,678
30.06.202529,67830,424929,245629,2849
01.07.202529,284929,67828,695328,9705
02.07.202529,088429,560128,695328,7936
03.07.202528,911528,911528,282628,4398
06.07.202528,439828,459427,692927,7126
07.07.202527,810928,14526,533326,6906
08.07.202526,828128,616726,828127,7322
09.07.202528,007428,341527,51627,7126
10.07.202527,889528,105727,260527,7126
13.07.202527,889527,968127,594727,7322
15.07.202527,732228,420127,358827,6143
16.07.202527,614328,223627,614328,0074
17.07.202528,02728,498827,869828,4005
20.07.202528,498829,324228,498829,0687
21.07.202529,068731,191429,009830,3659
22.07.202530,365932,075830,365931,0538
23.07.202531,073531,643429,540430,189
24.07.202530,464231,289730,464230,5821
27.07.202531,034231,034230,326630,7197
28.07.202530,75930,916230,267630,3266
29.07.202530,326630,81829,992530,2676
30.07.202530,287331,387930,287331,1128
31.07.202531,309331,427230,798330,9555
03.08.202530,975234,041330,975234,0413
04.08.202535,358137,441535,063337,4415
05.08.202539,013841,038235,397435,4367
06.08.202535,436738,797635,397438,3259
07.08.202538,994239,190736,596337,127
10.08.202537,441538,915536,576737,2056
11.08.202537,146637,146635,299135,5153
12.08.202535,53537,264635,53535,9084
13.08.202535,908436,399834,51334,6702
14.08.202534,689936,478434,080635,9084
17.08.202535,947738,581435,947737,6773
18.08.202538,188338,227636,733937,186
19.08.202537,205637,755936,714336,9108
20.08.202537,06837,716636,851837,2253
21.08.202537,225337,63836,360536,5177
24.08.202536,753637,618436,733937,3235
25.08.202537,343239,878636,753638,66
26.08.202538,6638,699337,461137,5594
27.08.202537,441538,463537,441537,638
28.08.202537,736337,932836,753637,068
31.08.202537,087738,129437,087737,5987
01.09.202537,736337,932834,984736,4784
02.09.202536,360536,635635,299135,8298
03.09.202535,829836,714335,495735,7708
04.09.202535,869136,222934,768534,7881
07.09.202534,532634,532632,842433,0586
08.09.202533,058633,628532,468932,7441
09.09.202532,80333,117531,21131,84
10.09.202531,938334,355730,385632,1545
11.09.202532,92134,473732,449332,8424
14.09.202532,842434,532631,859633,884
15.09.202533,903734,041333,235433,8251
16.09.202533,825135,554733,805434,2378
17.09.202534,316434,650633,510633,6482
18.09.202533,707134,00233,215833,7071
21.09.202533,864434,709533,864434,2771
22.09.202534,237834,237832,92132,9996
23.09.202532,999633,864432,80333,2354
24.09.202533,314133,608932,822732,8227
25.09.202533,0433,2632,2432,38
28.09.202532,432,5631,5231,52
29.09.202531,632,4231,4231,5
30.09.202531,631,8830,5431,42
01.10.202531,4231,7830,7630,76
02.10.202530,7631,130,530,66
05.10.202530,6831,5630,4830,52
06.10.202530,5430,830,0430,46
07.10.202530,4630,6229,9630
08.10.20253030,629,8830,3
09.10.202530,332,8430,331,2
12.10.202530,631,4630,230,32
13.10.202530,4630,7429,6629,66
14.10.202529,9630,7429,8830,1
15.10.202530,130,4629,7829,8
16.10.202529,7829,7828,5629,16
19.10.202529,529,728,829,28
20.10.202529,2829,528,828,88
21.10.202528,9429,1428,828,94
22.10.202528,9430,628,9229,18
23.10.202529,1830,1429,1429,98
26.10.202530,730,7629,9230,1
27.10.202530,130,1629,6229,66
29.10.202529,6631,9229,6431,74
30.10.202530,0431,5629,9630,96
02.11.202530,9633,4430,8233
03.11.20253333,4632,0232,22
04.11.202532,0232,431,4831,58
05.11.202531,8632,5231,4632
06.11.20253232,231,431,48
09.11.202531,533,1631,2431,84
10.11.202531,8431,8430,3630,96
11.11.202531,1231,2830,230,4
12.11.202530,43128,8829,74
13.11.202529,7430,3429,0429,6
16.11.202529,6630,5229,6630
17.11.20253030,3429,7430,04
18.11.202530,0631,5229,8831,04
19.11.202531,0433,930,5232
20.11.20253235,231,534,66
23.11.202534,6637,233,7437,04
24.11.202537,2837,9833,5834,3
25.11.202534,334,632,9833,32
26.11.202533,433,7832,5232,68
27.11.202532,7433,131,9832
30.11.202531,983331,6631,72
01.12.202531,7833,2231,7432,14
02.12.202532,233,2832,1632,4
03.12.202532,3832,4231,331,5
04.12.202531,331,6431,0831,22
07.12.202531,2231,7431,131,2
08.12.202531,2231,5230,931,08
09.12.202531,0831,7630,8430,94
10.12.20253132,5430,9231,64
11.12.202531,732,231,1831,32
14.12.202531,4231,6831,1631,3
15.12.202531,3631,5631,1231,36
16.12.202531,3831,583131,06
17.12.202530,9231,3430,9231,22
18.12.202531,3831,5431,131,2
21.12.202531,2431,830,6630,68
22.12.202530,7230,8230,1430,4
23.12.202530,430,6830,2430,38
24.12.202530,3832,8830,3831,86
25.12.202531,8432,630,5631,08
28.12.202531,133,6631,0632,76
29.12.202533,4434,231,833,6
30.12.202533,633,7432,5433