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.
—
30.8 ₺
-0.040 (%-0.13)
Önceki Kapanış: 30.84
Düşük₺30.6
Yüksek₺31.28
AL30.8
SAT30.82

Piyasa Verileri

Spot Piyasa
A:30.8
S:30.82
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

ADEL: ADEL KALEMCİLİK TİCARET VE SANAYİ A.Ş. Arşiv

2026 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 35,7368
KAPANIŞ 35,6492

En Düşük

DÜŞÜK 28,4

En Yüksek

YÜKSEK 61,15
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20263335,1632,734,22
04.01.202634,3235,6833,9235,06
05.01.202635,2637,534,6836,6
06.01.202636,636,8634,434,72
07.01.202634,7235,0232,5233,16
08.01.202633,334,7232,133,1
11.01.202633,233,5832,6632,72
12.01.202632,7232,931,8632
13.01.202632,0635,231,8235,2
14.01.20263638,7235,8238,72
15.01.202639,124237,0237,18
18.01.202636,937,2834,535,44
19.01.202635,4435,834,2234,76
20.01.202634,7634,8433,1233,84
21.01.20263434,7833,434,2
22.01.202634,0834,4833,7234,16
25.01.202634,135,933,835,2
26.01.202635,1835,1834,2234,4
27.01.202634,434,433,7833,94
28.01.202633,534,4433,533,88
29.01.202633,8835,1433,334,2
01.02.202634,234,4233,6234,2
02.02.202634,234,3833,8634,02
03.02.202634,0235,4833,8834,6
04.02.202634,634,7433,9434,26
05.02.202633,936,2433,935,08
08.02.202635,638,5835,2437,02
09.02.202637,023835,836,68
10.02.202636,63835,8236,26
11.02.202636,2838,1836,2837,72
12.02.202637,739,123738,4
15.02.202638,440,3238,2439,76
16.02.202639,7841,0238,0440,78
17.02.202640,7840,7836,9437,24
18.02.202637,338,6435,4835,6
19.02.202635,5836,734,4634,76
22.02.202634,9836,9834,9836
23.02.20263636,5835,1635,4
24.02.202635,436,4434,6235,96
25.02.202635,9636,234,334,8
26.02.202634,8235,7633,9234,12
01.03.202630,7232,8630,7232,24
02.03.202629,5833,9229,5832,8
03.03.202632,833,1232,2632,52
04.03.202632,6233,7232,6233,28
05.03.202633,2833,531,9832,22
08.03.202631,833,930,8632,8
09.03.202633,1234,432,8434,3
10.03.202634,4234,532,8233
11.03.20263333,632,6232,96
12.03.202632,7832,93232,38
15.03.202632,3833,0232,3832,66
16.03.202632,423432,3633,74
17.03.202633,7433,7432,8433,04
18.03.20263334,232,6833,8
22.03.202633,63432,333,96
23.03.202633,3234,9833,3234
24.03.20263434,333,2833,4
25.03.202633,433,432,132,1
26.03.202633,0633,063232,74
29.03.202632,963632,9636
30.03.202636,539,63639,6
31.03.202641,543,5641,541,5
01.04.202642,0245,0642,0244,18
02.04.202643,8448,584348,58
05.04.20265050,4546,2646,72
06.04.202646,746,7242,0642,06
07.04.202640,943,664041,58
08.04.202641,9845,7241,9845,72
09.04.202647,148,9845,345,94
12.04.202645,1845,184343,1
13.04.202643,144,342,5243
14.04.202643,145,7642,7243,6
15.04.202644,5844,7441,8842
16.04.202642,0642,5241,6842,18
19.04.202642,1844,9841,943,5
20.04.202644,7847,7844,646,1
21.04.202646,0846,9242,9643,74
23.04.202643,7444,7843,2643,74
26.04.202645,6647,724546,86
27.04.202646,8646,944,5844,74
28.04.202644,7446,743,9245,5
29.04.20264549,224548,18
03.05.20265152,955051,95
04.05.202652,557,151,6557,1
05.05.20266061,1551,451,4
06.05.20264952,0546,2646,26
07.05.202646,2647,1844,1644,64
10.05.202644,6645,984344,1
11.05.202644,444639,739,7
12.05.202638,1841,935,7435,74
13.05.202635,836,7635,435,78
14.05.202635,735,734,4634,5
17.05.202634,534,633,5233,78
19.05.20263434,4833,5633,56
20.05.202633,5633,7631,7431,74
21.05.202631,5433,330,433,14
24.05.202633,1434,043333,68
25.05.2026343432,7633,1
31.05.202633,1233,9232,7632,94
01.06.202632,9433,1832,633,02
02.06.202633,0433,0631,8632,12
03.06.202632,2432,7232,0432,14
04.06.202632,3832,4231,331,68
07.06.202631,632,431,0832,28
08.06.202632,334,6432,2632,88
09.06.202632,934,2232,0232,88
10.06.202632,9233,7432,2832,54
11.06.20263333,1632,2632,48
14.06.202632,6633,1632,6632,86
15.06.202632,8833,5632,8232,84
16.06.202632,9833,1232,633,12
17.06.202633,1433,9232,8833,46
18.06.202633,4233,4232,8833
21.06.20263333,1232,5832,72
22.06.202632,7232,9432,4832,64
23.06.202632,6432,6631,8631,94
24.06.202631,9632,1431,431,56
25.06.202631,5631,5630,7630,8
28.06.202630,8633,0830,8631,8
29.06.202631,8632,6631,4231,8
30.06.202631,831,931,3631,4
01.07.202631,4231,5830,9831,22
02.07.202631,1231,431,1231,34
05.07.202631,3631,630,9631
06.07.202631,0231,330,8630,94
07.07.202630,9430,9430,0630,06
08.07.202629,9630,329,829,94
09.07.202629,9430,4629,9430,2
12.07.202630,2230,3429,929,9
13.07.20263030,729,930,06
15.07.202630,0630,8830,0630,5
16.07.202630,5230,5229,8830,02
19.07.202630,0231,33030,74
20.07.202630,7631,430,5430,94
21.07.202630,9831,1630,6230,84
22.07.202630,9831,2830,630,8
23.07.202630,8630,8630,0630,12
26.07.202630,1230,3629,7829,84
27.07.202629,8829,9629,429,4
28.07.202629,4229,4828,728,8
29.07.202628,828,9228,4228,48
30.07.202628,4629,2828,429,06
02.08.202629,829,8228,828,8