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

Tarih	Açılış	Yüksek	Düşük	Kapanış	Değişim
29.05.2015	21,7000	21,7667	21,2333	21,3333	%-4,19
28.05.2015	22,4333	22,4333	22,1667	22,2667	%-0,52
27.05.2015	22,4833	22,5000	22,1667	22,3833	%-0,52
26.05.2015	22,7333	22,8333	22,5000	22,5000	%0,75
25.05.2015	22,8333	22,9000	22,2833	22,3333	%-3,87
22.05.2015	23,8000	23,9000	23,2167	23,2333	%-2,18
21.05.2015	24,2333	24,4667	23,7167	23,7500	%-1,93
20.05.2015	24,7333	24,8333	24,2167	24,2167	%-2,35
19.05.2015	24,8000	24,8000	24,8000	24,8000	%0,00
18.05.2015	24,9167	25,0000	24,7167	24,8000	%-0,20
15.05.2015	24,9500	25,2833	24,5667	24,8500	%-1,00
14.05.2015	25,1000	25,4000	25,0667	25,1000	%0,00
13.05.2015	25,1167	25,5833	25,0500	25,1000	%1,07
12.05.2015	24,8333	25,3833	24,6167	24,8333	%3,19
11.05.2015	23,7500	24,2000	23,7167	24,0667	%1,83
08.05.2015	23,8333	23,9333	23,5000	23,6333	%0,78
07.05.2015	23,8000	24,1500	23,3833	23,4500	%-4,74
06.05.2015	25,6667	26,3167	24,5000	24,6167	%14,94
05.05.2015	21,1833	22,2667	21,1167	21,4167	%-0,62
04.05.2015	22,5500	22,7000	21,2833	21,5500	%7,75
01.05.2015	20,0000	20,0000	20,0000	20,0000	%0,00