Stock listing
BIST:ADEL Adel Kalemcilik Ticaret ve Sanayi A.S. Hisse
Follow Adel Kalemcilik Ticaret ve Sanayi A.S. into a list and get an email when it puts out news.
Share price · BIST:ADEL
19.45 TRY -1.73 (-8.2%)
Close on Oct 30, 2026
- Day range
- 19.45 – 20.88 TRYOct 30, 2026
- Volume
- 1.41M sharesOct 30, 2026
- Market cap
- 5.05B TRYAt the close on Oct 30, 2026 · price × 259.9M shares outstanding
- 52-week range
- 19.45 – 61.15 TRYLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 102.4M TRYMedian day 2.09M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · BIST:ADEL · TRY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 19.45 | -1.73 | -8.2% | 20.02 | 20.88 | 19.45 | 1,411,386 | |
| 21.18 | -0.82 | -3.7% | 21.98 | 22.00 | 21.18 | 599,244 | |
| 22.00 | -0.58 | -2.6% | 22.98 | 22.98 | 21.92 | 480,665 | |
| 22.58 | -0.32 | -1.4% | 22.66 | 23.58 | 22.44 | 657,923 | |
| 22.90 | -0.96 | -4.0% | 24.00 | 24.00 | 22.16 | 1,367,668 | |
| 23.86 | -0.18 | -0.7% | 24.04 | 24.32 | 23.50 | 615,571 | |
| 24.04 | -1.12 | -4.5% | 25.16 | 25.16 | 24.00 | 621,965 | |
| 25.16 | +1.70 | +7.2% | 23.44 | 25.36 | 23.44 | 1,590,189 | |
| 23.46 | -0.98 | -4.0% | 24.42 | 24.72 | 23.30 | 1,216,205 | |
| 24.44 | -0.20 | -0.8% | 23.60 | 25.22 | 23.60 | 1,608,885 | |
| 24.64 | +0.30 | +1.2% | 24.10 | 25.72 | 24.10 | 2,724,044 | |
| 24.34 | -0.02 | -0.1% | 24.38 | 24.80 | 23.76 | 921,248 | |
| 24.36 | -0.46 | -1.9% | 24.84 | 25.08 | 24.30 | 565,109 | |
| 24.82 | -1.38 | -5.3% | 26.26 | 26.50 | 24.82 | 1,083,831 | |
| 26.20 | -0.26 | -1.0% | 26.46 | 26.90 | 26.00 | 1,665,320 | |
| 26.46 | +1.68 | +6.8% | 24.80 | 27.24 | 24.56 | 2,904,546 | |
| 24.78 | +0.10 | +0.4% | 24.68 | 25.54 | 23.60 | 1,478,443 | |
| 24.68 | -0.02 | -0.1% | 24.72 | 25.00 | 24.62 | 571,586 | |
| 24.70 | -0.28 | -1.1% | 24.98 | 25.52 | 24.52 | 904,133 | |
| 24.98 | -0.44 | -1.7% | 25.42 | 25.82 | 24.94 | 905,701 | |
| 25.42 | +0.52 | +2.1% | 24.90 | 26.40 | 24.68 | 1,554,076 | |
| 24.90 | +0.88 | +3.7% | 24.02 | 26.38 | 23.30 | 2,979,349 | |
| 24.02 | -0.76 | -3.1% | 24.78 | 24.78 | 23.90 | 1,531,130 | |
| 24.78 | -1.70 | -6.4% | 26.20 | 26.20 | 24.50 | 2,176,147 | |
| 26.48 | +0.58 | +2.2% | 25.90 | 26.72 | 25.88 | 1,370,043 | |
| 25.90 | -1.26 | -4.6% | 27.16 | 27.26 | 25.50 | 2,081,216 | |
| 27.16 | -0.76 | -2.7% | 27.92 | 28.26 | 27.06 | 1,656,056 | |
| 27.92 | +0.34 | +1.2% | 27.58 | 28.20 | 27.52 | 1,123,102 | |
| 27.58 | -1.22 | -4.2% | 28.78 | 28.78 | 26.98 | 2,282,519 | |
| 28.80 | -0.86 | -2.9% | 29.68 | 29.70 | 28.40 | 1,559,169 | |
| 29.66 | +0.08 | +0.3% | 29.58 | 29.72 | 28.52 | 2,554,778 | |
| 29.58 | -1.18 | -3.8% | 30.52 | 30.84 | 28.72 | 2,471,924 | |
| 30.76 | -0.24 | -0.8% | 31.00 | 31.50 | 30.74 | 1,448,066 | |
| 31.00 | -1.14 | -3.5% | 32.20 | 32.66 | 31.00 | 2,411,214 | |
| 32.14 | +0.20 | +0.6% | 31.94 | 32.36 | 31.76 | 2,012,079 | |
| 31.94 | -0.58 | -1.8% | 32.48 | 32.64 | 31.84 | 2,090,797 | |
| 32.52 | -0.60 | -1.8% | 33.12 | 33.30 | 32.46 | 2,774,381 | |
| 33.12 | +0.24 | +0.7% | 32.88 | 34.34 | 32.42 | 5,093,326 | |
| 32.88 | +1.48 | +4.7% | 31.50 | 33.88 | 31.50 | 7,237,879 | |
| 31.40 | +0.56 | +1.8% | 30.82 | 31.60 | 30.26 | 2,663,349 | |
| 30.84 | -1.06 | -3.3% | 31.90 | 32.16 | 30.68 | 2,392,949 | |
| 31.90 | -0.98 | -3.0% | 32.88 | 32.90 | 31.74 | 2,330,631 | |
| 32.88 | -1.22 | -3.6% | 34.10 | 34.14 | 32.52 | 3,338,473 | |
| 34.10 | -1.34 | -3.8% | 35.98 | 36.40 | 34.00 | 3,443,509 | |
| 35.44 | +0.60 | +1.7% | 34.86 | 36.40 | 34.86 | 5,949,976 | |
| 34.84 | -1.94 | -5.3% | 36.86 | 37.28 | 34.50 | 6,534,670 | |
| 36.78 | -0.62 | -1.7% | 37.40 | 38.04 | 35.58 | 14,529,004 | |
| 37.40 | +1.64 | +4.6% | 35.80 | 39.10 | 35.44 | 16,861,410 | |
| 35.76 | +2.46 | +7.4% | 33.56 | 36.32 | 33.56 | 11,121,920 | |
| 33.30 | -0.06 | -0.2% | 33.36 | 34.34 | 33.08 | 3,621,974 | |
| 33.36 | +0.92 | +2.8% | 32.50 | 33.64 | 32.34 | 4,095,962 | |
| 32.44 | -0.26 | -0.8% | 32.70 | 32.76 | 32.02 | 2,598,397 | |
| 32.70 | +0.12 | +0.4% | 32.62 | 33.70 | 31.78 | 5,782,356 | |
| 32.58 | -0.56 | -1.7% | 33.50 | 33.84 | 32.44 | 2,972,464 | |
| 33.14 | -0.72 | -2.1% | 33.86 | 34.74 | 32.80 | 5,945,619 | |
| 33.86 | +2.26 | +7.2% | 31.60 | 34.32 | 31.60 | 10,962,806 | |
| 31.60 | -0.22 | -0.7% | 31.84 | 32.30 | 30.56 | 4,233,926 | |
| 31.82 | +0.08 | +0.3% | 31.76 | 33.50 | 31.68 | 6,879,699 | |
| 31.74 | -0.68 | -2.1% | 34.10 | 35.40 | 31.48 | 12,540,239 | |
| 32.42 | +2.94 | +10.0% | 29.68 | 32.42 | 29.56 | 4,723,021 | |
| 29.48 | -0.04 | -0.1% | 29.60 | 29.88 | 29.34 | 1,218,921 | |
| 29.52 | -0.02 | -0.1% | 29.54 | 29.86 | 29.22 | 1,606,950 | |
| 29.54 | +0.74 | +2.6% | 28.90 | 30.20 | 28.66 | 1,894,021 | |
| 28.80 | -0.26 | -0.9% | 29.80 | 29.82 | 28.80 | 1,294,407 | |
| 29.06 | +0.58 | +2.0% | 28.46 | 29.28 | 28.40 | 1,117,432 | |
| 28.48 | -0.32 | -1.1% | 28.80 | 28.92 | 28.42 | 1,133,867 |
- Ticker
- BIST:ADEL
- Asset type
- Stock
- Exchange
- BIST
- Currency
- TRY
What changed lately
Latest deck · June 2026
Adel Kalemcilik — H1 2026 Earnings Presentation
Earnings · 20 slides
Decks
Adel Kalemcilik — H1 2026 Earnings Presentation
Earnings · 20 slides · June 2026
Adel Kalemcilik — Investor Presentation (March 2026)
Investor deck · 20 slides · March 2026
Adel Kalemcilik — Investor Presentation (December 2025)
Investor deck · 20 slides · December 2025
Adel Kalemcilik — Investor Presentation (September 2025)
Investor deck · 20 slides · September 2025
Adel Kalemcilik Ticaret ve Sanayi A.S. on 6ix
- Decks
- 13 decks · latest June 2026
Log in to ask 6ix AI your own questions about Adel Kalemcilik Ticaret ve Sanayi A.S.