Ocak 2015 Adel Kalemcilik Ticaret Ve Sanayi A.S. fiyatları

Tarih	Açılış	Yüksek	Düşük	Kapanış	Değişim
30.01.2015	22,7500	23,1167	22,6667	22,7500	%0,07
29.01.2015	23,3167	23,3333	22,6667	22,7333	%-3,94
28.01.2015	22,7833	24,6000	22,7833	23,6667	%4,64
27.01.2015	22,6667	22,8333	22,6000	22,6167	%0,22
26.01.2015	22,5333	22,9000	22,4500	22,5667	%-0,37
23.01.2015	22,7167	23,1667	22,5500	22,6500	%1,42
22.01.2015	22,1333	23,4667	22,0500	22,3333	%-0,45
21.01.2015	23,0333	23,0667	22,2667	22,4333	%-1,54
20.01.2015	22,4167	24,0833	22,3333	22,7833	%-0,22
19.01.2015	23,6667	24,1167	22,6667	22,8333	%4,42
16.01.2015	22,0000	22,7333	21,5000	21,8667	%13,10
15.01.2015	19,0000	20,4000	18,9000	19,3333	%-3,17
14.01.2015	20,8000	20,8333	19,8167	19,9667	%-4,01
13.01.2015	18,8833	20,8000	18,8333	20,8000	%11,83
12.01.2015	18,3167	19,0000	18,3167	18,6000	%2,48
09.01.2015	18,2500	18,3667	18,1333	18,1500	%-0,64
08.01.2015	18,0833	18,8000	18,0833	18,2667	%1,48
07.01.2015	18,5167	18,5833	18,0000	18,0000	%-1,91
06.01.2015	19,3333	19,7333	18,0500	18,3500	%3,48
05.01.2015	16,1667	17,7333	16,1167	17,7333	%10,60
02.01.2015	15,9500	16,1000	15,9333	16,0333	%0,52
01.01.2015	15,9500	15,9500	15,9500	15,9500	%0,00