Mayıs 2014 Adel Kalemcilik Ticaret Ve Sanayi A.S. fiyatları

Tarih	Açılış	Yüksek	Düşük	Kapanış	Değişim
30.05.2014	18,0833	18,0833	17,9000	17,9000	%-5,12
29.05.2014	19,0167	19,0167	18,7333	18,8667	%-1,39
28.05.2014	19,1333	19,2667	19,0667	19,1333	%1,15
27.05.2014	18,8333	18,9833	18,8000	18,9167	%1,89
26.05.2014	18,4333	18,6167	18,4333	18,5667	%0,72
23.05.2014	18,6500	18,6500	18,4000	18,4333	%-1,16
22.05.2014	18,6500	18,7500	18,6333	18,6500	%-0,09
21.05.2014	18,5667	18,7500	18,5500	18,6667	%1,73
20.05.2014	18,3833	18,4167	18,3500	18,3500	%-0,72
19.05.2014	18,4833	18,4833	18,4833	18,4833	%0,00
16.05.2014	18,5000	18,5333	18,3667	18,4833	%-1,77
15.05.2014	18,8833	18,9167	18,8167	18,8167	%-0,18
14.05.2014	18,9167	18,9167	18,8500	18,8500	%-0,79
13.05.2014	18,7000	19,0333	18,6667	19,0000	%2,52
12.05.2014	18,5333	18,5667	18,4167	18,5333	%2,30
09.05.2014	18,1000	18,1333	18,0167	18,1167	%1,49
08.05.2014	17,8333	17,8667	17,8167	17,8500	%0,47
07.05.2014	17,7667	17,8167	17,7333	17,7667	%-0,09
06.05.2014	17,7833	17,8167	17,7667	17,7833	%-0,09
05.05.2014	17,8167	17,8333	17,7667	17,8000	%-0,37
02.05.2014	17,8833	17,9000	17,8167	17,8667	%-0,19
01.05.2014	17,9000	17,9000	17,9000	17,9000	%0,00