Site rengi

Tasarım

Geniş
Kutulu
Borsa Canlı- Canlı Borsa Analizleri sitesi

DOLAR

5,7408

EURO

6,3624

ALTIN

271,53

BİST-100

106.846

ADEL Hisse senedi ( Adel Kalemcilik Ticaret Ve Sanayi A.Ş. ) Son 10 yıllık kapanışları

ADEL Hisse senedi ( Adel Kalemcilik Ticaret Ve Sanayi A.Ş. ) Son 10 yıllık kapanışları
TARİH ADEL
1/2/2006 3.08
1/3/2006 3.17
1/4/2006 3.11
1/5/2006 3.45
1/6/2006 3.51
1/16/2006 3.45
1/17/2006 3.59
1/18/2006 3.37
1/19/2006 3.42
1/20/2006 3.45
1/23/2006 3.48
1/24/2006 3.65
1/25/2006 3.74
1/26/2006 3.62
1/27/2006 3.68
1/30/2006 3.88
1/31/2006 4.19
2/1/2006 4.56
2/2/2006 4.73
2/3/2006 4.54
2/6/2006 4.45
2/7/2006 4.34
2/8/2006 4.31
2/9/2006 4.28
2/10/2006 4.36
2/13/2006 4.22
2/14/2006 3.85
2/15/2006 3.94
2/16/2006 3.96
2/17/2006 3.91
2/20/2006 4.02
2/21/2006 4.16
2/22/2006 4.14
2/23/2006 4.19
2/24/2006 4.16
2/27/2006 4.11
2/28/2006 4.19
3/1/2006 4.36
3/2/2006 4.22
3/3/2006 4.19
3/6/2006 4.14
3/7/2006 3.79
3/8/2006 3.37
3/9/2006 3.65
3/10/2006 3.82
3/13/2006 4.11
3/14/2006 3.82
3/15/2006 3.88
3/16/2006 3.88
3/17/2006 3.88
3/20/2006 3.85
3/21/2006 3.77
3/22/2006 3.77
3/23/2006 3.74
3/24/2006 3.68
3/27/2006 3.59
3/28/2006 3.54
3/29/2006 3.51
3/30/2006 3.48
3/31/2006 3.45
4/3/2006 3.51
4/4/2006 3.48
4/5/2006 3.45
4/6/2006 3.57
4/7/2006 3.54
4/10/2006 3.51
4/11/2006 3.48
4/12/2006 3.45
4/13/2006 3.39
4/14/2006 3.39
4/17/2006 3.48
4/18/2006 3.42
4/19/2006 3.54
4/20/2006 3.45
4/21/2006 3.51
4/24/2006 3.54
4/25/2006 3.65
4/26/2006 3.65
4/27/2006 3.51
4/28/2006 3.54
5/1/2006 3.71
5/2/2006 3.71
5/3/2006 3.74
5/4/2006 3.88
5/5/2006 3.82
5/8/2006 3.91
5/9/2006 3.88
5/10/2006 3.88
5/11/2006 3.94
5/12/2006 3.79
5/15/2006 3.51
5/16/2006 3.62
5/17/2006 3.57
5/18/2006 3.54
5/22/2006 3.37
5/23/2006 3.59
5/24/2006 3.42
5/25/2006 3.54
5/26/2006 3.57
5/29/2006 3.62
5/30/2006 3.57
5/31/2006 3.55
6/1/2006 3.58
6/2/2006 3.82
6/5/2006 3.79
6/6/2006 3.73
6/7/2006 3.67
6/8/2006 3.67
6/9/2006 3.67
6/12/2006 3.82
6/13/2006 3.46
6/14/2006 3.40
6/15/2006 3.49
6/16/2006 3.49
6/19/2006 3.46
6/20/2006 3.49
6/21/2006 3.28
6/22/2006 3.31
6/23/2006 3.02
6/26/2006 2.71
6/27/2006 2.72
6/28/2006 2.73
6/29/2006 2.76
6/30/2006 2.84
7/3/2006 3.03
7/4/2006 3.11
7/5/2006 2.93
7/6/2006 3.01
7/7/2006 3.08
7/10/2006 3.14
7/11/2006 3.22
7/12/2006 3.40
7/13/2006 3.31
7/14/2006 3.16
7/17/2006 2.90
7/18/2006 3.01
7/19/2006 2.99
7/20/2006 3.14
7/21/2006 3.08
7/24/2006 3.16
7/25/2006 3.22
7/26/2006 3.25
7/27/2006 3.28
7/28/2006 3.22
7/31/2006 3.25
8/1/2006 3.52
8/2/2006 3.55
8/3/2006 3.61
8/4/2006 3.64
8/7/2006 3.73
8/8/2006 3.67
8/9/2006 3.67
8/10/2006 3.61
8/11/2006 3.82
8/14/2006 4.02
8/15/2006 4.14
8/16/2006 4.02
8/17/2006 3.99
8/18/2006 3.96
8/21/2006 3.99
8/22/2006 3.87
8/23/2006 3.93
8/24/2006 3.93
8/25/2006 3.87
8/28/2006 3.90
8/29/2006 4.02
8/31/2006 4.17
9/1/2006 4.17
9/4/2006 4.14
9/5/2006 4.17
9/6/2006 4.14
9/7/2006 4.14
9/8/2006 4.14
9/11/2006 4.11
9/12/2006 4.14
9/13/2006 4.26
9/14/2006 4.14
9/15/2006 4.14
9/18/2006 4.11
9/19/2006 4.08
9/20/2006 4.14
9/21/2006 4.05
9/22/2006 4.05
9/25/2006 4.05
9/26/2006 4.02
9/27/2006 4.02
9/28/2006 4.02
9/29/2006 4.02
10/2/2006 3.93
10/3/2006 3.90
10/4/2006 3.82
10/5/2006 3.84
10/6/2006 3.82
10/9/2006 3.93
10/10/2006 3.90
10/11/2006 3.87
10/12/2006 3.87
10/13/2006 3.90
10/16/2006 4.08
10/17/2006 3.99
10/18/2006 4.11
10/19/2006 4.05
10/20/2006 4.05
10/26/2006 4.14
10/27/2006 4.08
10/30/2006 4.05
10/31/2006 4.20
11/1/2006 4.20
11/2/2006 4.26
11/3/2006 4.20
11/6/2006 4.20
11/7/2006 4.14
11/8/2006 4.05
11/9/2006 4.11
11/10/2006 4.14
11/13/2006 4.02
11/14/2006 4.05
11/15/2006 4.08
11/16/2006 4.08
11/17/2006 4.02
11/20/2006 4.02
11/21/2006 3.96
11/22/2006 3.90
11/23/2006 3.99
11/24/2006 3.93
11/27/2006 4.08
11/28/2006 3.99
11/29/2006 4.05
11/30/2006 4.05
12/1/2006 4.02
12/4/2006 3.99
12/5/2006 4.02
12/6/2006 4.02
12/7/2006 4.05
12/8/2006 4.02
12/11/2006 4.02
12/12/2006 4.02
12/13/2006 3.99
12/14/2006 4.02
12/15/2006 4.02
12/18/2006 3.99
12/19/2006 3.90
12/20/2006 3.87
12/21/2006 3.87
12/22/2006 3.87
12/25/2006 3.87
12/26/2006 3.82
12/27/2006 3.82
12/28/2006 3.82
12/29/2006 3.82
1/4/2007 3.82
1/5/2007 3.79
1/8/2007 3.70
1/9/2007 3.52
1/10/2007 3.37
1/11/2007 3.52
1/12/2007 3.55
1/15/2007 3.61
1/16/2007 3.55
1/17/2007 3.55
1/18/2007 3.61
1/19/2007 3.58
1/22/2007 3.76
1/23/2007 3.73
1/24/2007 3.73
1/25/2007 3.61
1/26/2007 3.64
1/29/2007 3.58
1/30/2007 3.61
1/31/2007 3.55
2/1/2007 3.64
2/2/2007 3.64
2/5/2007 3.61
2/6/2007 3.61
2/7/2007 3.61
2/8/2007 3.61
2/9/2007 3.70
2/12/2007 3.70
2/13/2007 3.67
2/14/2007 3.46
2/15/2007 3.31
2/16/2007 3.37
2/19/2007 3.31
2/20/2007 3.22
2/21/2007 3.19
2/22/2007 3.28
2/23/2007 3.37
2/26/2007 3.31
2/27/2007 3.16
2/28/2007 3.11
3/1/2007 2.93
3/2/2007 2.99
3/5/2007 2.96
3/6/2007 2.98
3/7/2007 2.99
3/8/2007 3.02
3/9/2007 3.05
3/12/2007 2.96
3/13/2007 2.93
3/14/2007 2.87
3/15/2007 2.98
3/16/2007 3.05
3/19/2007 3.16
3/20/2007 3.11
3/21/2007 3.14
3/22/2007 3.16
3/23/2007 3.16
3/26/2007 3.14
3/27/2007 3.11
3/28/2007 3.11
3/29/2007 3.16
3/30/2007 3.16
4/2/2007 3.25
4/3/2007 3.22
4/4/2007 3.25
4/5/2007 3.28
4/6/2007 3.28
4/9/2007 3.34
4/10/2007 3.31
4/11/2007 3.31
4/12/2007 3.31
4/13/2007 3.34
4/16/2007 3.34
4/17/2007 3.34
4/18/2007 3.25
4/19/2007 3.31
4/20/2007 3.40
4/24/2007 3.52
4/25/2007 3.61
4/26/2007 3.61
4/27/2007 3.61
4/30/2007 3.31
5/1/2007 3.22
5/2/2007 3.40
5/3/2007 3.40
5/4/2007 3.37
5/7/2007 3.43
5/8/2007 3.40
5/9/2007 3.40
5/10/2007 3.52
5/11/2007 3.61
5/14/2007 3.73
5/15/2007 3.67
5/16/2007 3.79
5/17/2007 3.67
5/18/2007 3.70
5/21/2007 3.79
5/22/2007 3.87
5/23/2007 3.87
5/24/2007 3.73
5/25/2007 3.76
5/28/2007 3.79
5/29/2007 3.93
5/30/2007 3.84
5/31/2007 3.93
6/1/2007 4.06
6/4/2007 4.02
6/5/2007 3.99
6/6/2007 3.96
6/7/2007 3.90
6/8/2007 3.90
6/11/2007 3.90
6/12/2007 3.90
6/13/2007 3.93
6/14/2007 3.93
6/15/2007 4.02
6/18/2007 4.09
6/19/2007 4.18
6/20/2007 4.21
6/21/2007 4.15
6/22/2007 4.18
6/25/2007 4.02
6/26/2007 4.06
6/27/2007 3.93
6/28/2007 3.99
6/29/2007 4.06
7/2/2007 3.99
7/3/2007 4.02
7/4/2007 4.02
7/5/2007 3.99
7/6/2007 4.06
7/9/2007 4.15
7/10/2007 4.25
7/11/2007 4.28
7/12/2007 4.34
7/13/2007 4.28
7/16/2007 4.34
7/17/2007 4.34
7/18/2007 4.34
7/19/2007 4.41
7/20/2007 4.28
7/23/2007 4.41
7/24/2007 4.37
7/25/2007 4.41
7/26/2007 4.28
7/27/2007 4.25
7/30/2007 4.31
7/31/2007 4.37
8/1/2007 4.44
8/2/2007 4.37
8/3/2007 4.34
8/6/2007 4.44
8/7/2007 4.37
8/8/2007 4.50
8/9/2007 4.28
8/10/2007 4.34
8/13/2007 4.41
8/14/2007 4.37
8/15/2007 4.25
8/16/2007 3.83
8/17/2007 4.09
8/20/2007 3.96
8/21/2007 3.83
8/22/2007 3.99
8/23/2007 4.12
8/24/2007 4.09
8/27/2007 4.21
8/28/2007 4.34
8/29/2007 4.47
8/31/2007 4.63
9/3/2007 4.57
9/4/2007 4.60
9/5/2007 4.47
9/6/2007 4.47
9/7/2007 4.41
9/10/2007 4.37
9/11/2007 4.44
9/12/2007 4.37
9/13/2007 4.44
9/14/2007 4.34
9/17/2007 4.31
9/18/2007 4.34
9/19/2007 4.47
9/20/2007 4.44
9/21/2007 4.44
9/24/2007 4.34
9/25/2007 4.25
9/26/2007 4.34
9/27/2007 4.34
9/28/2007 4.31
10/1/2007 4.28
10/2/2007 4.25
10/3/2007 4.21
10/4/2007 4.18
10/5/2007 4.21
10/8/2007 4.12
10/9/2007 4.12
10/10/2007 4.06
10/11/2007 4.02
10/15/2007 3.99
10/16/2007 4.18
10/17/2007 4.28
10/18/2007 4.21
10/19/2007 4.15
10/22/2007 4.06
10/23/2007 4.09
10/24/2007 4.15
10/25/2007 4.18
10/26/2007 4.21
10/30/2007 4.12
10/31/2007 4.18
11/1/2007 4.15
11/2/2007 4.21
11/5/2007 4.12
11/6/2007 4.12
11/7/2007 3.99
11/8/2007 3.93
11/9/2007 3.96
11/12/2007 4.02
11/13/2007 3.99
11/14/2007 4.09
11/15/2007 4.06
11/16/2007 3.96
11/19/2007 3.90
11/20/2007 3.96
11/21/2007 3.93
11/22/2007 3.93
11/23/2007 3.96
11/26/2007 3.93
11/27/2007 3.96
11/28/2007 3.99
11/29/2007 3.90
11/30/2007 3.93
12/3/2007 3.83
12/4/2007 3.83
12/5/2007 3.93
12/6/2007 3.86
12/7/2007 3.83
12/10/2007 3.86
12/11/2007 3.83
12/12/2007 3.83
12/13/2007 3.77
12/14/2007 3.70
12/17/2007 3.83
12/18/2007 3.74
12/19/2007 3.70
12/24/2007 3.70
12/25/2007 3.74
12/26/2007 3.67
12/27/2007 3.70
12/28/2007 3.67
12/31/2007 3.58
1/2/2008 3.58
1/3/2008 3.51
1/4/2008 3.51
1/7/2008 3.48
1/8/2008 3.64
1/9/2008 3.54
1/10/2008 3.54
1/11/2008 3.51
1/14/2008 3.51
1/15/2008 3.45
1/16/2008 3.54
1/17/2008 3.42
1/18/2008 3.38
1/21/2008 3.19
1/22/2008 3.13
1/23/2008 3.03
1/24/2008 3.24
1/25/2008 3.38
1/28/2008 3.16
1/29/2008 3.21
1/30/2008 3.15
1/31/2008 3.18
2/1/2008 3.17
2/4/2008 3.23
2/5/2008 3.13
2/6/2008 3.14
2/7/2008 3.13
2/8/2008 3.05
2/11/2008 3.07
2/12/2008 3.09
2/13/2008 3.09
2/14/2008 3.12
2/15/2008 3.07
2/18/2008 3.13
2/19/2008 3.14
2/20/2008 3.12
2/21/2008 3.14
2/22/2008 3.12
2/25/2008 3.21
2/26/2008 3.16
2/27/2008 3.17
2/28/2008 3.15
2/29/2008 3.13
3/3/2008 3.09
3/4/2008 3.09
3/5/2008 3.10
3/6/2008 3.17
3/7/2008 3.09
3/10/2008 3.05
3/11/2008 3.13
3/12/2008 3.15
3/13/2008 3.09
3/14/2008 3.14
3/17/2008 2.94
3/18/2008 3.01
3/19/2008 3.03
3/20/2008 3.00
3/21/2008 3.00
3/24/2008 3.05
3/25/2008 3.03
3/26/2008 3.03
3/27/2008 3.01
3/28/2008 2.96
3/31/2008 2.96
4/1/2008 3.03
4/2/2008 3.10
4/3/2008 3.07
4/4/2008 3.13
4/7/2008 3.14
4/8/2008 3.15
4/9/2008 3.14
4/10/2008 3.10
4/11/2008 3.12
4/14/2008 3.15
4/15/2008 3.17
4/16/2008 3.19
4/17/2008 3.23
4/18/2008 3.29
4/21/2008 3.26
4/22/2008 3.26
4/24/2008 3.32
4/25/2008 3.32
4/28/2008 3.32
4/29/2008 3.29
4/30/2008 3.35
5/1/2008 3.45
5/2/2008 3.38
5/5/2008 3.42
5/6/2008 3.45
5/7/2008 3.48
5/8/2008 3.38
5/9/2008 3.35
5/12/2008 3.32
5/13/2008 3.42
5/14/2008 3.61
5/15/2008 3.61
5/16/2008 3.70
5/20/2008 3.67
5/21/2008 3.67
5/22/2008 3.64
5/23/2008 3.64
5/26/2008 3.58
5/27/2008 3.61
5/28/2008 3.58
5/29/2008 3.58
5/30/2008 3.58
6/2/2008 3.61
6/3/2008 3.65
6/4/2008 3.54
6/5/2008 3.58
6/6/2008 3.90
6/9/2008 3.93
6/10/2008 3.83
6/11/2008 3.83
6/12/2008 4.00
6/13/2008 4.00
6/16/2008 4.00
6/17/2008 4.04
6/18/2008 4.11
6/19/2008 4.25
6/20/2008 4.18
6/23/2008 4.00
6/24/2008 3.97
6/25/2008 4.00
6/26/2008 3.97
6/27/2008 3.90
6/30/2008 3.83
7/1/2008 3.58
7/2/2008 3.58
7/3/2008 3.66
7/4/2008 3.61
7/7/2008 3.68
7/8/2008 3.58
7/9/2008 3.68
7/10/2008 3.65
7/11/2008 3.58
7/14/2008 3.61
7/15/2008 3.58
7/16/2008 3.68
7/17/2008 3.79
7/18/2008 3.75
7/21/2008 3.79
7/22/2008 3.79
7/23/2008 3.83
7/24/2008 3.86
7/25/2008 3.83
7/28/2008 3.90
7/29/2008 4.00
7/30/2008 3.93
7/31/2008 4.18
8/1/2008 4.42
8/4/2008 4.60
8/5/2008 4.49
8/6/2008 4.60
8/7/2008 4.53
8/8/2008 4.35
8/11/2008 4.07
8/12/2008 4.07
8/13/2008 3.93
8/14/2008 3.97
8/15/2008 3.97
8/18/2008 4.11
8/19/2008 3.97
8/20/2008 3.97
8/21/2008 3.90
8/22/2008 3.97
8/25/2008 4.04
8/26/2008 3.97
8/27/2008 3.93
8/28/2008 3.97
8/29/2008 3.97
9/1/2008 3.90
9/2/2008 3.90
9/3/2008 3.79
9/4/2008 3.72
9/5/2008 3.61
9/8/2008 3.68
9/9/2008 3.58
9/10/2008 3.51
9/11/2008 3.37
9/12/2008 3.31
9/15/2008 3.16
9/16/2008 3.06
9/17/2008 2.99
9/18/2008 2.85
9/19/2008 3.03
9/22/2008 3.07
9/23/2008 3.00
9/24/2008 2.96
9/25/2008 3.00
9/26/2008 3.00
9/29/2008 2.99
10/3/2008 2.91
10/6/2008 2.77
10/7/2008 2.78
10/8/2008 2.68
10/9/2008 2.68
10/10/2008 2.44
10/13/2008 2.48
10/14/2008 2.55
10/15/2008 2.46
10/16/2008 2.22
10/17/2008 2.05
10/20/2008 2.05
10/21/2008 2.04
10/22/2008 1.95
10/23/2008 1.90
10/24/2008 1.81
10/27/2008 1.78
10/28/2008 1.84
10/30/2008 2.01
10/31/2008 1.98
11/3/2008 2.05
11/4/2008 2.12
11/5/2008 2.08
11/6/2008 2.04
11/7/2008 1.99
11/10/2008 2.04
11/11/2008 1.99
11/12/2008 1.94
11/13/2008 2.01
11/14/2008 2.32
11/17/2008 2.26
11/18/2008 2.34
11/19/2008 2.08
11/20/2008 2.05
11/21/2008 1.97
11/24/2008 2.09
11/25/2008 2.12
11/26/2008 2.08
11/27/2008 2.13
11/28/2008 2.15
12/1/2008 2.05
12/2/2008 2.02
12/3/2008 2.04
12/4/2008 2.06
12/5/2008 2.06
12/12/2008 2.08
12/15/2008 2.09
12/16/2008 2.11
12/17/2008 2.11
12/18/2008 2.12
12/19/2008 2.11
12/22/2008 2.08
12/23/2008 2.09
12/24/2008 2.09
12/25/2008 2.15
12/26/2008 2.26
12/29/2008 2.23
12/30/2008 2.23
12/31/2008 2.25
1/2/2009 2.29
1/5/2009 2.32
1/6/2009 2.32
1/7/2009 2.34
1/8/2009 2.19
1/9/2009 2.23
1/12/2009 2.22
1/13/2009 2.19
1/14/2009 2.16
1/15/2009 2.18
1/16/2009 2.20
1/19/2009 2.20
1/20/2009 2.18
1/21/2009 2.16
1/22/2009 2.16
1/23/2009 2.18
1/26/2009 2.20
1/27/2009 2.20
1/28/2009 2.26
1/29/2009 2.23
1/30/2009 2.23
2/2/2009 2.22
2/3/2009 2.26
2/4/2009 2.30
2/5/2009 2.33
2/6/2009 2.37
2/9/2009 2.37
2/10/2009 2.39
2/11/2009 2.40
2/12/2009 2.39
2/13/2009 2.48
2/16/2009 2.48
2/17/2009 2.39
2/18/2009 2.41
2/19/2009 2.46
2/20/2009 2.41
2/23/2009 2.51
2/24/2009 2.70
2/25/2009 2.68
2/26/2009 2.71
2/27/2009 2.67
3/2/2009 2.65
3/3/2009 2.67
3/4/2009 2.71
3/5/2009 2.75
3/6/2009 2.77
3/9/2009 2.89
3/10/2009 2.89
3/11/2009 2.91
3/12/2009 3.09
3/13/2009 3.03
3/16/2009 2.91
3/17/2009 2.88
3/18/2009 2.89
3/19/2009 2.89
3/20/2009 2.92
3/23/2009 2.93
3/24/2009 2.91
3/25/2009 2.99
3/26/2009 2.96
3/27/2009 3.00
3/30/2009 3.02
3/31/2009 3.05
4/1/2009 3.00
4/2/2009 3.03
4/3/2009 3.05
4/6/2009 3.12
4/7/2009 3.09
4/8/2009 3.13
4/9/2009 3.26
4/10/2009 3.26
4/13/2009 3.21
4/14/2009 3.12
4/15/2009 3.14
4/16/2009 3.20
4/17/2009 3.26
4/20/2009 3.28
4/21/2009 3.30
4/22/2009 3.40
4/24/2009 3.44
4/27/2009 3.38
4/28/2009 3.41
4/29/2009 3.48
4/30/2009 3.54
5/4/2009 3.58
5/5/2009 3.54
5/6/2009 3.54
5/7/2009 3.51
5/8/2009 3.54
5/11/2009 3.65
5/12/2009 3.65
5/13/2009 3.68
5/14/2009 3.72
5/15/2009 3.72
5/18/2009 3.79
5/20/2009 3.83
5/21/2009 3.86
5/22/2009 3.90
5/25/2009 4.07
5/26/2009 4.04
5/27/2009 4.07
5/28/2009 4.07
5/29/2009 4.13
6/1/2009 4.17
6/2/2009 4.13
6/3/2009 4.02
6/4/2009 3.86
6/5/2009 3.95
6/8/2009 3.90
6/9/2009 4.06
6/10/2009 4.06
6/11/2009 3.98
6/12/2009 3.94
6/15/2009 3.94
6/16/2009 3.94
6/17/2009 3.87
6/18/2009 3.88
6/19/2009 3.92
6/22/2009 3.88
6/23/2009 3.90
6/24/2009 4.02
6/25/2009 4.02
6/26/2009 4.02
6/29/2009 4.02
6/30/2009 3.98
7/1/2009 3.98
7/2/2009 3.98
7/3/2009 3.98
7/6/2009 3.98
7/7/2009 4.06
7/8/2009 4.09
7/9/2009 4.06
7/10/2009 4.09
7/13/2009 4.06
7/14/2009 3.98
7/15/2009 3.98
7/16/2009 4.21
7/17/2009 4.17
7/20/2009 4.25
7/21/2009 4.25
7/22/2009 4.33
7/23/2009 4.29
7/24/2009 4.25
7/27/2009 4.33
7/28/2009 4.25
7/29/2009 4.25
7/30/2009 4.37
7/31/2009 4.25
8/3/2009 4.37
8/4/2009 4.41
8/5/2009 4.72
8/6/2009 5.19
8/7/2009 5.19
8/10/2009 5.11
8/11/2009 4.95
8/12/2009 5.03
8/13/2009 5.07
8/14/2009 5.11
8/17/2009 5.30
8/18/2009 5.69
8/19/2009 5.62
8/20/2009 5.58
8/21/2009 5.65
8/24/2009 5.54
8/25/2009 5.50
8/26/2009 5.38
8/27/2009 5.58
8/28/2009 5.65
8/31/2009 5.69
9/1/2009 5.97
9/2/2009 6.16
9/3/2009 6.12
9/4/2009 6.08
9/7/2009 6.47
9/8/2009 6.36
9/9/2009 6.32
9/10/2009 6.28
9/11/2009 6.28
9/14/2009 6.16
9/15/2009 6.04
9/16/2009 6.08
9/17/2009 6.16
9/18/2009 6.20
9/23/2009 6.16
9/24/2009 6.24
9/25/2009 6.36
9/28/2009 6.36
9/29/2009 6.24
9/30/2009 6.12
10/1/2009 6.04
10/2/2009 6.01
10/5/2009 6.08
10/6/2009 6.12
10/7/2009 6.16
10/8/2009 6.16
10/9/2009 6.16
10/12/2009 6.16
10/13/2009 6.16
10/14/2009 6.28
10/15/2009 6.28
10/16/2009 6.24
10/19/2009 6.79
10/20/2009 6.75
10/21/2009 6.71
10/22/2009 6.71
10/23/2009 6.86
10/26/2009 6.79
10/27/2009 6.71
10/28/2009 6.71
10/30/2009 6.79
11/2/2009 6.63
11/3/2009 6.04
11/4/2009 6.28
11/5/2009 6.24
11/6/2009 6.32
11/9/2009 6.40
11/10/2009 6.86
11/11/2009 6.86
11/12/2009 6.79
11/13/2009 6.71
11/16/2009 6.82
11/17/2009 6.67
11/18/2009 6.55
11/19/2009 6.43
11/20/2009 6.24
11/23/2009 6.47
11/24/2009 6.32
11/25/2009 6.40
11/26/2009 6.28
12/1/2009 6.36
12/2/2009 6.51
12/3/2009 6.55
12/4/2009 6.55
12/7/2009 6.55
12/8/2009 6.43
12/9/2009 6.40
12/10/2009 6.43
12/11/2009 6.47
12/14/2009 6.47
12/15/2009 6.43
12/16/2009 6.47
12/17/2009 6.47
12/18/2009 6.47
12/21/2009 6.71
12/22/2009 6.59
12/23/2009 6.67
12/24/2009 6.75
12/25/2009 6.71
12/28/2009 6.90
12/29/2009 7.02
12/30/2009 7.06
12/31/2009 7.10
1/4/2010 7.49
1/5/2010 7.41
1/6/2010 7.37
1/7/2010 7.37
1/8/2010 7.33
1/11/2010 7.21
1/12/2010 7.21
1/13/2010 7.18
1/14/2010 7.29
1/15/2010 7.18
1/18/2010 7.21
1/19/2010 7.25
1/20/2010 7.25
1/21/2010 7.33
1/22/2010 7.14
1/25/2010 7.14
1/26/2010 7.18
1/27/2010 7.18
1/28/2010 7.49
1/29/2010 8.11
2/1/2010 8.03
2/2/2010 8.11
2/3/2010 8.27
2/4/2010 7.88
2/5/2010 8.03
2/8/2010 8.74
2/9/2010 9.13
2/10/2010 9.05
2/11/2010 9.05
2/12/2010 8.97
2/15/2010 8.74
2/16/2010 8.58
2/17/2010 8.50
2/18/2010 8.27
2/19/2010 8.35
2/22/2010 8.19
2/23/2010 8.03
2/24/2010 7.88
2/25/2010 8.19
2/26/2010 8.27
3/1/2010 8.58
3/2/2010 8.81
3/3/2010 9.20
3/4/2010 9.05
3/5/2010 9.05
3/8/2010 9.13
3/9/2010 9.13
3/10/2010 9.05
3/11/2010 9.13
3/12/2010 9.52
3/15/2010 9.59
3/16/2010 9.67
3/17/2010 9.52
3/18/2010 9.44
3/19/2010 9.36
3/22/2010 9.44
3/23/2010 9.52
3/24/2010 9.36
3/25/2010 9.44
3/26/2010 9.36
3/29/2010 9.52
3/30/2010 9.67
3/31/2010 9.36
4/1/2010 9.36
4/2/2010 9.44
4/5/2010 9.52
4/6/2010 9.44
4/7/2010 9.36
4/8/2010 9.28
4/9/2010 9.44
4/12/2010 9.36
4/13/2010 9.28
4/14/2010 9.36
4/15/2010 9.36
4/16/2010 9.36
4/19/2010 9.36
4/20/2010 9.44
4/21/2010 9.75
4/22/2010 9.75
4/26/2010 9.67
4/27/2010 9.67
4/28/2010 10.22
4/29/2010 10.14
4/30/2010 9.98
5/3/2010 10.30
5/4/2010 10.14
5/5/2010 10.22
5/6/2010 10.06
5/7/2010 9.67
5/10/2010 10.30
5/11/2010 10.30
5/12/2010 10.45
5/13/2010 10.45
5/14/2010 10.30
5/17/2010 10.84
5/18/2010 11.39
5/20/2010 10.84
5/21/2010 10.69
5/24/2010 10.76
5/25/2010 10.61
5/26/2010 10.92
5/27/2010 11.00
5/28/2010 11.08
5/31/2010 10.88
6/1/2010 10.79
6/2/2010 10.71
6/3/2010 10.71
6/4/2010 10.54
6/7/2010 10.46
6/8/2010 10.63
6/9/2010 10.63
6/10/2010 10.71
6/11/2010 10.63
6/14/2010 10.63
6/15/2010 10.54
6/16/2010 10.71
6/17/2010 10.63
6/18/2010 10.54
6/21/2010 10.63
6/22/2010 10.46
6/23/2010 10.21
6/24/2010 10.63
6/25/2010 10.38
6/28/2010 10.71
6/29/2010 10.63
6/30/2010 10.71
7/1/2010 10.54
7/2/2010 10.79
7/5/2010 11.13
7/6/2010 11.13
7/7/2010 11.21
7/8/2010 11.13
7/9/2010 11.13
7/12/2010 11.13
7/13/2010 11.37
7/14/2010 11.37
7/15/2010 11.46
7/16/2010 11.46
7/19/2010 11.79
7/20/2010 11.87
7/21/2010 11.96
7/22/2010 11.87
7/23/2010 11.79
7/26/2010 11.71
7/27/2010 11.87
7/28/2010 11.87
7/29/2010 11.87
7/30/2010 11.87
8/2/2010 12.12
8/3/2010 11.96
8/4/2010 11.87
8/5/2010 11.87
8/6/2010 12.54
8/9/2010 12.62
8/10/2010 12.79
8/11/2010 12.79
8/12/2010 13.70
8/13/2010 15.36
8/16/2010 15.53
8/17/2010 15.11
8/18/2010 14.94
8/19/2010 14.11
8/20/2010 14.28
8/23/2010 14.36
8/24/2010 14.94
8/25/2010 15.19
8/26/2010 14.78
8/27/2010 14.70
8/31/2010 15.11
9/1/2010 14.94
9/2/2010 14.94
9/3/2010 14.86
9/6/2010 14.78
9/7/2010 14.78
9/8/2010 14.94
9/13/2010 16.27
9/14/2010 15.77
9/15/2010 15.19
9/16/2010 15.53
9/17/2010 15.36
9/20/2010 15.53
9/21/2010 15.36
9/22/2010 15.44
9/23/2010 15.44
9/24/2010 15.36
9/27/2010 15.53
9/28/2010 15.61
9/29/2010 15.36
9/30/2010 15.53
10/1/2010 15.77
10/4/2010 15.77
10/5/2010 15.94
10/6/2010 15.94
10/7/2010 15.77
10/8/2010 15.86
10/11/2010 15.86
10/12/2010 15.77
10/13/2010 15.86
10/14/2010 15.86
10/15/2010 16.44
10/18/2010 17.85
10/19/2010 17.19
10/20/2010 17.60
10/21/2010 17.60
10/22/2010 17.35
10/25/2010 17.27
10/26/2010 17.85
10/27/2010 16.94
10/28/2010 17.02
11/1/2010 16.65
11/2/2010 16.31
11/3/2010 15.98
11/4/2010 16.48
11/5/2010 16.31
11/8/2010 16.15
11/9/2010 16.02
11/10/2010 15.94
11/11/2010 16.23
11/12/2010 16.40
11/15/2010 16.61
11/22/2010 16.07
11/23/2010 15.19
11/24/2010 15.53
11/25/2010 15.48
11/26/2010 15.24
11/29/2010 14.78
11/30/2010 14.99
12/1/2010 15.19
12/2/2010 15.48
12/3/2010 15.90
12/6/2010 16.11
12/7/2010 16.11
12/8/2010 16.11
12/9/2010 15.94
12/10/2010 15.65
12/13/2010 15.73
12/14/2010 15.73
12/15/2010 15.57
12/16/2010 15.69
12/17/2010 15.53
12/20/2010 15.40
12/21/2010 15.73
12/22/2010 15.69
12/23/2010 15.94
12/24/2010 16.65
12/27/2010 17.06
12/28/2010 16.65
12/29/2010 16.61
12/30/2010 16.61
12/31/2010 16.73
1/3/2011 17.06
1/4/2011 17.27
1/5/2011 18.10
1/6/2011 17.93
1/7/2011 17.85
1/10/2011 17.68
1/11/2011 17.60
1/12/2011 17.89
1/13/2011 17.85
1/14/2011 17.93
1/17/2011 17.73
1/18/2011 17.89
1/19/2011 19.10
1/20/2011 18.76
1/21/2011 18.72
1/24/2011 19.22
1/25/2011 18.89
1/26/2011 18.68
1/27/2011 18.27
1/28/2011 17.44
1/31/2011 17.35
2/1/2011 17.64
2/2/2011 17.68
2/3/2011 17.23
2/4/2011 17.60
2/7/2011 17.81
2/8/2011 18.27
2/9/2011 18.14
2/10/2011 17.89
2/11/2011 18.56
2/14/2011 17.93
2/15/2011 17.93
2/16/2011 18.22
2/17/2011 18.18
2/18/2011 18.10
2/21/2011 17.93
2/22/2011 17.77
2/23/2011 17.31
2/24/2011 16.11
2/25/2011 16.65
2/28/2011 16.77
3/1/2011 15.98
3/2/2011 15.77
3/3/2011 16.36
3/4/2011 16.40
3/7/2011 16.02
3/8/2011 16.23
3/9/2011 16.44
3/10/2011 16.27
3/11/2011 16.31
3/14/2011 16.69
3/15/2011 16.61
3/16/2011 16.98
3/17/2011 17.19
3/18/2011 17.02
3/21/2011 17.02
3/22/2011 17.02
3/23/2011 17.02
3/24/2011 17.10
3/25/2011 17.10
3/28/2011 17.02
3/29/2011 16.94
3/30/2011 17.10
3/31/2011 17.39
4/1/2011 17.48
4/4/2011 17.44
4/5/2011 17.60
4/6/2011 17.64
4/7/2011 17.68
4/8/2011 17.68
4/11/2011 18.27
4/12/2011 18.68
4/13/2011 19.22
4/14/2011 18.81
4/15/2011 18.97
4/18/2011 18.68
4/19/2011 19.05
4/20/2011 20.84
4/21/2011 21.75
4/22/2011 21.59
4/25/2011 22.25
4/26/2011 21.67
4/27/2011 22.50
4/28/2011 21.67
4/29/2011 21.59
5/2/2011 21.25
5/3/2011 21.59
5/4/2011 21.84
5/5/2011 22.00
5/6/2011 22.00
5/9/2011 22.33
5/10/2011 22.25
5/11/2011 21.92
5/12/2011 22.00
5/13/2011 21.34
5/16/2011 20.34
5/17/2011 20.18
5/18/2011 19.84
5/20/2011 19.64
5/23/2011 19.10
5/24/2011 19.76
5/25/2011 20.18
5/26/2011 20.26
5/27/2011 19.80
5/30/2011 19.34
5/31/2011 19.79
6/1/2011 19.79
6/2/2011 19.53
6/3/2011 19.40
6/6/2011 19.27
6/7/2011 19.97
6/8/2011 20.23
6/9/2011 20.27
6/10/2011 20.27
6/13/2011 20.23
6/14/2011 20.10
6/15/2011 19.40
6/16/2011 18.88
6/17/2011 19.31
6/20/2011 19.05
6/21/2011 19.49
6/22/2011 19.53
6/23/2011 19.53
6/24/2011 19.70
6/27/2011 19.44
6/28/2011 19.70
6/29/2011 20.23
6/30/2011 20.49
7/1/2011 20.49
7/4/2011 22.10
7/5/2011 21.97
7/6/2011 22.71
7/7/2011 23.98
7/8/2011 23.11
7/11/2011 22.76
7/12/2011 23.45
7/13/2011 23.98
7/14/2011 24.33
7/15/2011 24.41
7/18/2011 24.41
7/19/2011 24.33
7/20/2011 24.24
7/21/2011 24.15
7/22/2011 23.63
7/25/2011 23.72
7/26/2011 24.24
7/27/2011 23.89
7/28/2011 24.15
7/29/2011 23.98
8/1/2011 24.41
8/2/2011 24.41
8/3/2011 26.07
8/4/2011 25.46
8/5/2011 24.76
8/8/2011 21.54
8/9/2011 20.49
8/10/2011 19.31
8/11/2011 20.10
8/12/2011 20.32
8/15/2011 21.49
8/16/2011 23.54
8/17/2011 24.50
8/18/2011 23.28
8/19/2011 23.72
8/22/2011 23.54
8/23/2011 23.63
8/24/2011 23.54
8/25/2011 23.28
8/26/2011 23.37
8/29/2011 23.37
9/2/2011 23.98
9/5/2011 23.11
9/6/2011 23.19
9/7/2011 23.37
9/8/2011 23.72
9/9/2011 23.02
9/12/2011 22.76
9/13/2011 22.41
9/14/2011 22.32
9/15/2011 22.76
9/16/2011 22.76
9/19/2011 22.67
9/20/2011 23.02
9/21/2011 22.93
9/22/2011 22.32
9/23/2011 21.71
9/26/2011 21.80
9/27/2011 22.41
9/28/2011 22.23
9/29/2011 22.49
9/30/2011 22.93
10/3/2011 23.19
10/4/2011 22.49
10/5/2011 22.67
10/6/2011 22.49
10/7/2011 22.67
10/10/2011 23.80
10/11/2011 24.41
10/12/2011 24.50
10/13/2011 24.41
10/14/2011 24.94
10/17/2011 24.24
10/18/2011 24.41
10/19/2011 24.50
10/20/2011 24.50
10/21/2011 24.85
10/24/2011 24.67
10/25/2011 24.41
10/26/2011 24.06
10/27/2011 24.24
10/28/2011 24.15
10/31/2011 23.45
11/1/2011 23.19
11/2/2011 23.11
11/3/2011 23.11
11/4/2011 23.37
11/10/2011 23.63
11/11/2011 23.54
11/14/2011 23.63
11/15/2011 23.63
11/16/2011 23.72
11/17/2011 23.80
11/18/2011 23.54
11/21/2011 24.06
11/22/2011 24.06
11/23/2011 24.50
11/24/2011 24.41
11/25/2011 24.67
11/28/2011 24.76
11/29/2011 25.28
11/30/2011 26.33
12/1/2011 28.25
12/2/2011 27.03
12/5/2011 27.29
12/6/2011 27.46
12/7/2011 27.73
12/8/2011 27.20
12/9/2011 27.46
12/12/2011 25.98
12/13/2011 25.37
12/14/2011 24.94
12/15/2011 25.28
12/16/2011 25.46
12/19/2011 24.85
12/20/2011 24.94
12/21/2011 24.76
12/22/2011 25.46
12/23/2011 26.42
12/26/2011 28.51
12/27/2011 29.38
12/28/2011 27.64
12/29/2011 28.86
12/30/2011 28.42
1/2/2012 27.99
1/3/2012 27.64
1/4/2012 27.03
1/5/2012 26.51
1/6/2012 26.94
1/9/2012 26.85
1/10/2012 27.20
1/11/2012 27.29
1/12/2012 27.29
1/13/2012 26.77
1/16/2012 27.03
1/17/2012 27.29
1/18/2012 27.20
1/19/2012 27.29
1/20/2012 27.38
1/23/2012 27.64
1/24/2012 27.38
1/25/2012 27.38
1/26/2012 27.46
1/27/2012 27.55
1/30/2012 27.64
1/31/2012 28.16
2/1/2012 28.60
2/2/2012 28.42
2/3/2012 28.16
2/6/2012 28.16
2/7/2012 27.90
2/8/2012 27.99
2/9/2012 27.29
2/10/2012 27.29
2/13/2012 27.38
2/14/2012 26.85
2/15/2012 26.51
2/16/2012 26.42
2/17/2012 26.94
2/20/2012 27.03
2/21/2012 26.77
2/22/2012 27.12
2/23/2012 26.68
2/24/2012 26.94
2/27/2012 26.94
2/28/2012 27.20
2/29/2012 27.12
3/1/2012 27.12
3/2/2012 27.03
3/5/2012 27.29
3/6/2012 27.20
3/7/2012 27.29
3/8/2012 27.73
3/9/2012 27.38
3/12/2012 27.29
3/13/2012 27.03
3/14/2012 27.20
3/15/2012 27.20
3/16/2012 27.29
3/19/2012 27.38
3/20/2012 27.29
3/21/2012 27.20
3/22/2012 27.20
3/23/2012 27.20
3/26/2012 27.29
3/27/2012 27.81
3/28/2012 28.60
3/29/2012 28.42
3/30/2012 28.25
4/2/2012 28.34
4/3/2012 28.25
4/4/2012 28.34
4/5/2012 27.90
4/6/2012 27.81
4/9/2012 27.81
4/10/2012 27.73
4/11/2012 27.55
4/12/2012 27.55
4/13/2012 27.46
4/16/2012 27.99
4/17/2012 28.42
4/18/2012 28.60
4/19/2012 28.69
4/20/2012 32.00
4/24/2012 33.13
4/25/2012 33.13
4/26/2012 34.00
4/27/2012 34.27
4/30/2012 34.18
5/2/2012 32.70
5/3/2012 32.09
5/4/2012 30.34
5/7/2012 29.64
5/8/2012 29.21
5/9/2012 29.30
5/10/2012 29.82
5/11/2012 29.82
5/14/2012 29.30
5/15/2012 28.95
5/16/2012 28.42
5/17/2012 28.51
5/18/2012 28.34
5/21/2012 28.16
5/22/2012 28.16
5/23/2012 28.25
5/24/2012 28.42
5/25/2012 28.77
5/28/2012 30.43
5/29/2012 29.56
5/30/2012 28.86
5/31/2012 28.82
6/1/2012 29.27
6/4/2012 29.36
6/5/2012 29.45
6/6/2012 29.91
6/7/2012 30.09
6/8/2012 30.54
6/11/2012 31.54
6/12/2012 32.08
6/13/2012 31.45
6/14/2012 31.54
6/15/2012 32.26
6/18/2012 31.90
6/19/2012 32.17
6/20/2012 32.17
6/21/2012 31.81
6/22/2012 32.17
6/25/2012 31.26
6/26/2012 31.08
6/27/2012 31.54
6/28/2012 31.26
6/29/2012 30.99
7/2/2012 31.45
7/3/2012 31.54
7/4/2012 31.36
7/5/2012 31.26
7/6/2012 31.54
7/9/2012 31.45
7/10/2012 31.36
7/11/2012 31.17
7/12/2012 30.99
7/13/2012 31.17
7/16/2012 31.36
7/17/2012 31.26
7/18/2012 31.26
7/19/2012 31.26
7/20/2012 31.26
7/23/2012 30.27
7/24/2012 30.36
7/25/2012 29.72
7/26/2012 30.27
7/27/2012 30.81
7/30/2012 31.17
7/31/2012 30.99
8/1/2012 31.72
8/2/2012 32.71
8/3/2012 32.62
8/6/2012 32.35
8/7/2012 31.72
8/8/2012 31.54
8/9/2012 31.54
8/10/2012 32.53
8/13/2012 31.90
8/14/2012 33.08
8/15/2012 33.53
8/16/2012 33.44
8/17/2012 32.44
8/22/2012 32.35
8/23/2012 32.81
8/24/2012 33.17
8/27/2012 33.53
8/28/2012 33.71
8/29/2012 33.44
8/31/2012 33.35
9/3/2012 33.35
9/4/2012 33.35
9/5/2012 33.35
9/6/2012 33.17
9/7/2012 33.35
9/10/2012 33.53
9/11/2012 33.62
9/12/2012 33.26
9/13/2012 33.08
9/14/2012 33.26
9/17/2012 32.99
9/18/2012 32.62
9/19/2012 32.17
9/20/2012 32.26
9/21/2012 32.71
9/24/2012 33.17
9/25/2012 33.17
9/26/2012 32.81
9/27/2012 32.81
9/28/2012 32.71
10/1/2012 32.62
10/2/2012 32.62
10/3/2012 32.53
10/4/2012 31.90
10/5/2012 31.99
10/8/2012 32.17
10/9/2012 32.08
10/10/2012 32.90
10/11/2012 32.99
10/12/2012 32.71
10/15/2012 32.71
10/16/2012 39.69
10/17/2012 38.33
10/18/2012 37.61
10/19/2012 38.70
10/22/2012 37.97
10/23/2012 38.15
10/24/2012 37.97
10/30/2012 37.52
10/31/2012 37.16
11/1/2012 36.25
11/2/2012 35.16
11/5/2012 34.80
11/6/2012 34.80
11/7/2012 34.80
11/8/2012 34.62
11/9/2012 34.35
11/12/2012 37.79
11/13/2012 36.16
11/14/2012 34.80
11/15/2012 36.79
11/16/2012 36.97
11/19/2012 36.16
11/20/2012 35.98
11/21/2012 36.07
11/22/2012 36.16
11/23/2012 36.43
11/26/2012 36.16
11/27/2012 36.16
11/28/2012 36.34
11/29/2012 36.25
11/30/2012 36.34
12/3/2012 36.52
12/4/2012 36.52
12/5/2012 36.88
12/6/2012 36.79
12/7/2012 36.97
12/10/2012 38.06
12/11/2012 37.52
12/12/2012 37.43
12/13/2012 37.70
12/14/2012 37.61
12/17/2012 37.25
12/18/2012 37.06
12/19/2012 37.16
12/20/2012 37.34
12/21/2012 37.52
12/24/2012 37.61
12/25/2012 37.43
12/26/2012 37.25
12/27/2012 37.34
12/28/2012 37.34
12/31/2012 37.16
1/2/2013 37.52
1/3/2013 37.88
1/4/2013 37.79
1/7/2013 38.24
1/8/2013 37.97
1/9/2013 38.33
1/10/2013 38.42
1/11/2013 38.33
1/14/2013 38.42
1/15/2013 38.42
1/16/2013 38.61
1/17/2013 38.70
1/18/2013 38.70
1/21/2013 38.70
1/22/2013 38.42
1/23/2013 38.51
1/24/2013 38.42
1/25/2013 37.88
1/28/2013 36.97
1/29/2013 36.70
1/30/2013 36.70
1/31/2013 37.70
2/1/2013 38.06
2/4/2013 37.97
2/5/2013 38.42
2/6/2013 40.15
2/7/2013 40.51
2/8/2013 40.06
2/11/2013 40.24
2/12/2013 40.24
2/13/2013 41.05
2/14/2013 40.96
2/15/2013 40.78
2/18/2013 40.78
2/19/2013 40.96
2/20/2013 41.14
2/21/2013 40.96
2/22/2013 40.78
2/25/2013 41.69
2/26/2013 41.78
2/27/2013 43.86
2/28/2013 43.05
3/1/2013 44.13
3/4/2013 46.04
3/5/2013 48.03
3/6/2013 48.48
3/7/2013 48.26
3/8/2013 47.80
3/11/2013 48.03
3/12/2013 48.03
3/13/2013 48.26
3/14/2013 48.26
3/15/2013 48.71
3/18/2013 47.80
3/19/2013 46.90
3/20/2013 47.12
3/21/2013 47.80
3/22/2013 48.03
3/25/2013 47.35
3/26/2013 48.03
3/27/2013 48.03
3/28/2013 47.80
3/29/2013 47.80
4/1/2013 47.80
4/2/2013 47.35
4/3/2013 46.44
4/4/2013 47.12
4/5/2013 47.35
4/8/2013 48.48
4/9/2013 48.48
4/10/2013 48.94
4/11/2013 48.94
4/12/2013 51.20
4/15/2013 50.30
4/16/2013 49.84
4/17/2013 49.16
4/18/2013 48.71
4/19/2013 49.39
4/22/2013 48.94
4/24/2013 48.71
4/25/2013 49.16
4/26/2013 49.16
4/29/2013 48.71
4/30/2013 48.71
5/2/2013 49.16
5/3/2013 49.39
5/6/2013 50.07
5/7/2013 49.62
5/8/2013 50.07
5/9/2013 50.30
5/10/2013 50.52
5/13/2013 50.52
5/14/2013 51.20
5/15/2013 51.88
5/16/2013 52.79
5/17/2013 52.79
5/20/2013 52.33
5/21/2013 53.01
5/22/2013 53.69
5/23/2013 52.33
5/24/2013 52.56
5/27/2013 54.37
5/28/2013 55.51
5/29/2013 54.83
5/30/2013 55.05
5/31/2013 54.15
6/3/2013 47.41
6/4/2013 51.83
6/5/2013 52.53
6/6/2013 50.20
6/7/2013 52.29
6/10/2013 50.90
6/11/2013 49.51
6/12/2013 50.44
6/13/2013 50.20
6/14/2013 51.13
6/17/2013 49.74
6/18/2013 49.74
6/19/2013 50.44
6/20/2013 48.58
6/21/2013 48.58
6/24/2013 47.88
6/25/2013 48.58
6/26/2013 50.67
6/27/2013 50.44
6/28/2013 51.36
7/1/2013 52.53
7/2/2013 52.76
7/3/2013 51.60
7/4/2013 52.29
7/5/2013 51.83
7/8/2013 51.36
7/9/2013 51.60
7/10/2013 51.83
7/11/2013 52.53
7/12/2013 52.76
7/15/2013 53.46
7/16/2013 53.69
7/17/2013 53.92
7/18/2013 54.39
7/19/2013 54.15
7/22/2013 53.69
7/23/2013 53.46
7/24/2013 52.53
7/25/2013 52.06
7/26/2013 52.06
7/29/2013 53.22
7/30/2013 54.85
7/31/2013 55.08
8/1/2013 56.71
8/2/2013 57.41
8/5/2013 59.27
8/6/2013 58.34
8/7/2013 59.27
8/12/2013 59.50
8/13/2013 58.57
8/14/2013 58.57
8/15/2013 57.41
8/16/2013 56.48
8/19/2013 54.39
8/20/2013 54.62
8/21/2013 53.69
8/22/2013 53.22
8/23/2013 54.15
8/26/2013 54.62
8/27/2013 53.22
8/28/2013 49.04
8/29/2013 48.58
9/2/2013 50.44
9/3/2013 49.74
9/4/2013 49.27
9/5/2013 47.65
9/6/2013 48.34
9/9/2013 49.74
9/10/2013 50.44
9/11/2013 50.20
9/12/2013 51.83
9/13/2013 51.60
9/16/2013 52.53
9/17/2013 51.83
9/18/2013 51.36
9/19/2013 53.69
9/20/2013 53.69
9/23/2013 53.92
9/24/2013 54.15
9/25/2013 54.85
9/26/2013 55.32
9/27/2013 54.85
9/30/2013 54.39
10/1/2013 54.85
10/2/2013 54.62
10/3/2013 54.85
10/4/2013 54.62
10/7/2013 54.62
10/8/2013 54.39
10/9/2013 53.92
10/10/2013 54.39
10/11/2013 54.85
10/14/2013 54.85
10/21/2013 55.55
10/22/2013 55.55
10/23/2013 56.48
10/24/2013 56.94
10/25/2013 57.64
10/28/2013 58.11
10/30/2013 57.64
10/31/2013 54.39
11/1/2013 54.15
11/4/2013 52.99
11/5/2013 53.22
11/6/2013 53.22
11/7/2013 54.39
11/8/2013 54.15
11/11/2013 53.22
11/12/2013 52.53
11/13/2013 52.29
11/14/2013 52.99
11/15/2013 53.69
11/18/2013 53.69
11/19/2013 52.99
11/20/2013 54.39
11/21/2013 53.46
11/22/2013 53.69
11/25/2013 54.62
11/26/2013 54.85
11/27/2013 55.08
11/28/2013 54.39
11/29/2013 54.15
12/2/2013 53.69
12/3/2013 52.99
12/4/2013 53.69
12/5/2013 53.22
12/6/2013 53.92
12/9/2013 53.69
12/10/2013 53.69
12/11/2013 53.46
12/12/2013 52.76
12/13/2013 52.99
12/16/2013 52.99
12/17/2013 50.90
12/18/2013 49.97
12/19/2013 47.41
12/20/2013 46.72
12/23/2013 43.70
12/24/2013 44.62
12/25/2013 42.58
12/26/2013 38.95
12/27/2013 37.19
12/30/2013 43.04
12/31/2013 43.97
1/2/2014 43.42
1/3/2014 43.51
1/6/2014 44.81
1/7/2014 44.62
1/8/2014 42.86
1/9/2014 42.39
1/10/2014 42.30
1/13/2014 42.49
1/14/2014 41.93
1/15/2014 42.02
1/16/2014 41.56
1/17/2014 40.07
1/20/2014 39.23
1/21/2014 39.60
1/22/2014 39.98
1/23/2014 39.51
1/24/2014 39.05
1/27/2014 39.05
1/28/2014 39.42
1/29/2014 38.95
1/30/2014 39.33
1/31/2014 39.05
2/3/2014 39.14
2/4/2014 39.14
2/5/2014 39.23
2/6/2014 39.88
2/7/2014 40.26
2/10/2014 39.79
2/11/2014 39.98
2/12/2014 40.07
2/13/2014 41.65
2/14/2014 41.65
2/17/2014 42.39
2/18/2014 41.84
2/19/2014 42.49
2/20/2014 42.39
2/21/2014 44.44
2/24/2014 46.48
2/25/2014 44.25
2/26/2014 44.72
2/27/2014 44.53
2/28/2014 45.00
3/3/2014 43.23
3/4/2014 44.53
3/5/2014 44.35
3/6/2014 44.44
3/7/2014 44.62
3/10/2014 44.35
3/11/2014 44.11
3/12/2014 43.51
3/13/2014 44.21
3/14/2014 43.88
3/17/2014 43.97
3/18/2014 44.11
3/19/2014 44.25
3/20/2014 44.07
3/21/2014 43.65
3/24/2014 43.23
3/25/2014 42.86
3/26/2014 43.42
3/27/2014 43.23
3/28/2014 43.46
3/31/2014 44.25
4/1/2014 45.09
4/2/2014 45.37
4/3/2014 45.88
4/4/2014 45.65
4/7/2014 45.60
4/8/2014 47.09
4/9/2014 48.72
4/10/2014 48.95
4/11/2014 48.20
4/14/2014 48.39
4/15/2014 49.27
4/16/2014 49.46
4/17/2014 50.95
4/18/2014 50.99
4/21/2014 50.57
4/22/2014 50.25
4/24/2014 50.20
4/25/2014 49.60
4/28/2014 49.27
4/29/2014 49.51
4/30/2014 49.92
5/2/2014 49.83
5/5/2014 49.65
5/6/2014 49.60
5/7/2014 49.55
5/8/2014 49.78
5/9/2014 50.53
5/12/2014 51.69
5/13/2014 52.99
5/14/2014 52.57
5/15/2014 52.48
5/16/2014 51.55
5/20/2014 51.18
5/21/2014 52.06
5/22/2014 52.02
5/23/2014 51.41
5/26/2014 51.78
5/27/2014 52.76
5/28/2014 53.36
5/29/2014 52.62
5/30/2014 52.27
6/2/2014 51.93
6/3/2014 51.30
6/4/2014 50.86
6/5/2014 50.81
6/6/2014 51.98
6/9/2014 51.88
6/10/2014 51.49
6/11/2014 49.35
6/12/2014 49.69
6/13/2014 48.52
6/16/2014 47.89
6/17/2014 48.33
6/18/2014 48.33
6/19/2014 49.89
6/20/2014 49.69
6/23/2014 49.69
6/24/2014 49.93
6/25/2014 49.93
6/26/2014 49.45
6/27/2014 49.54
6/30/2014 50.23
7/1/2014 50.08
7/2/2014 49.59
7/3/2014 49.84
7/4/2014 50.57
7/7/2014 50.81
7/8/2014 51.35
7/9/2014 51.59
7/10/2014 50.62
7/11/2014 51.25
7/14/2014 51.30
7/15/2014 51.69
7/16/2014 52.17
7/17/2014 51.93
7/18/2014 52.03
7/21/2014 52.08
7/22/2014 51.98
7/23/2014 51.88
7/24/2014 52.61
7/25/2014 53.68
7/31/2014 52.71
8/1/2014 52.56
8/4/2014 52.81
8/5/2014 52.51
8/6/2014 53.05
8/7/2014 53.05
8/8/2014 52.66
8/11/2014 52.81
8/12/2014 52.56
8/13/2014 52.61
8/14/2014 52.61
8/15/2014 52.47
8/18/2014 51.93
8/19/2014 51.78
8/20/2014 51.69
8/21/2014 51.59
8/22/2014 51.69
8/25/2014 51.73
8/26/2014 52.56
8/27/2014 52.03
8/28/2014 52.12
8/29/2014 51.98
9/1/2014 52.17
9/2/2014 52.08
9/3/2014 52.17
9/4/2014 52.17
9/5/2014 52.12
9/8/2014 51.98
9/9/2014 51.39
9/10/2014 50.96
9/11/2014 51.10
9/12/2014 50.81
9/15/2014 50.62
9/16/2014 50.62
9/17/2014 51.59
9/18/2014 51.10
9/19/2014 51.10
9/22/2014 50.81
9/23/2014 50.76
9/24/2014 49.79
9/25/2014 49.45
9/26/2014 49.06
9/29/2014 48.43
9/30/2014 48.67
10/1/2014 48.67
10/2/2014 48.91
10/3/2014 48.86
10/8/2014 47.99
10/9/2014 49.11
10/10/2014 48.52
10/13/2014 48.62
10/14/2014 48.57
10/15/2014 48.43
10/16/2014 48.23
10/17/2014 48.77
10/20/2014 48.96
10/21/2014 49.40
10/22/2014 49.74
10/23/2014 50.71
10/24/2014 50.86
10/27/2014 50.71
10/28/2014 50.71
10/30/2014 50.96
10/31/2014 49.30
11/3/2014 48.57
11/4/2014 48.47
11/5/2014 47.99
11/6/2014 47.26
11/7/2014 47.45
11/10/2014 47.40
11/11/2014 47.40
11/12/2014 47.89
11/13/2014 47.94
11/14/2014 47.74
11/17/2014 47.40
11/18/2014 47.26
11/19/2014 46.92
11/20/2014 46.92
11/21/2014 46.82
11/24/2014 46.28
11/25/2014 46.48
11/26/2014 46.62
11/27/2014 47.50
11/28/2014 47.26
12/1/2014 46.82
12/2/2014 46.92
12/3/2014 46.82
12/4/2014 47.60
12/5/2014 47.40
12/8/2014 47.35
12/9/2014 47.16
12/10/2014 46.97
12/11/2014 46.77
12/12/2014 46.72
12/15/2014 46.58
12/16/2014 45.12
12/17/2014 45.55
12/18/2014 45.99
12/19/2014 46.04
12/22/2014 47.21
12/23/2014 47.01
12/24/2014 46.82
12/25/2014 46.82
12/26/2014 46.82
12/29/2014 46.38
12/30/2014 46.48
12/31/2014 46.58
1/2/2015 46.82
1/5/2015 51.78
1/6/2015 53.58
1/7/2015 52.56
1/8/2015 53.34
1/9/2015 53.00
1/12/2015 54.31
1/13/2015 60.74
1/14/2015 58.31
1/15/2015 56.46
1/16/2015 63.85
1/19/2015 66.68
1/20/2015 66.53
1/21/2015 65.51
1/22/2015 65.22
1/23/2015 66.14
1/26/2015 65.90
1/27/2015 66.04
1/28/2015 69.11
1/29/2015 66.38
1/30/2015 66.43
2/2/2015 66.48
2/3/2015 65.51
2/4/2015 63.95
2/5/2015 64.00
2/6/2015 63.22
2/9/2015 62.00
2/10/2015 61.42
2/11/2015 62.34
2/12/2015 63.71
2/13/2015 64.00
2/16/2015 63.27
2/17/2015 61.52
2/18/2015 62.78
2/19/2015 61.96
2/20/2015 61.37
2/23/2015 61.32
2/24/2015 61.27
2/25/2015 60.93
2/26/2015 60.15
2/27/2015 59.86
3/2/2015 59.86
3/3/2015 58.69
3/4/2015 55.73
3/5/2015 56.21
3/6/2015 55.53
3/9/2015 54.27
3/10/2015 51.54
3/11/2015 50.32
3/12/2015 49.20
3/13/2015 47.84
3/16/2015 49.64
3/17/2015 56.94
3/18/2015 57.72
3/19/2015 58.55
3/20/2015 57.92
3/23/2015 59.33
3/24/2015 56.46
3/25/2015 57.43
3/26/2015 56.16
3/27/2015 55.58
3/30/2015 56.46
3/31/2015 55.77
4/1/2015 55.92
4/2/2015 57.92
4/3/2015 58.40
4/6/2015 58.74
4/7/2015 58.89
4/8/2015 59.72
4/9/2015 60.88
4/10/2015 59.38
4/13/2015 58.65
4/14/2015 57.87
4/15/2015 56.99
4/16/2015 58.26
4/17/2015 57.43
4/20/2015 58.11
4/21/2015 59.38
4/22/2015 59.13
4/24/2015 58.40
4/27/2015 58.89
4/28/2015 59.38
4/29/2015 59.18
4/30/2015 58.40
5/4/2015 62.93
5/5/2015 62.54
5/6/2015 71.88
5/7/2015 68.48
5/8/2015 69.01
5/11/2015 70.28
5/12/2015 72.52
5/13/2015 73.30
5/14/2015 73.30
5/15/2015 72.57
5/18/2015 72.42
5/20/2015 70.72
5/21/2015 69.35
5/22/2015 67.84
5/25/2015 65.22
5/26/2015 65.70
5/27/2015 65.36
5/28/2015 65.02
5/29/2015 64.00
6/1/2015 60.80
6/2/2015 60.90
6/3/2015 61.55
6/4/2015 61.15
6/5/2015 59.95
6/8/2015 53.55
6/9/2015 56.95
6/10/2015 58.50
6/11/2015 63.30
6/12/2015 62.10
6/15/2015 61.50
6/16/2015 62.15
6/17/2015 63.90
6/18/2015 65.60
6/19/2015 66.40
6/22/2015 65.70
6/23/2015 65.75
6/24/2015 67.90
6/25/2015 67.25
6/26/2015 69.20
6/29/2015 71.20
6/30/2015 70.10
7/1/2015 70.05
7/2/2015 71.25
7/3/2015 70.20
7/6/2015 74.45
7/7/2015 74.80
7/8/2015 72.45
7/9/2015 68.70
7/10/2015 67.30
7/13/2015 66.40
7/14/2015 64.55
7/15/2015 66.95
7/16/2015 67.25
7/20/2015 66.00
7/21/2015 67.45
7/22/2015 66.10
7/23/2015 62.20
7/24/2015 62.55
7/27/2015 61.05
7/28/2015 63.15
7/29/2015 63.80
7/30/2015 63.00
7/31/2015 63.45
8/3/2015 62.00
8/4/2015 61.85
8/5/2015 62.15
8/6/2015 63.15
8/7/2015 62.80
8/10/2015 60.00
8/11/2015 61.10
8/12/2015 58.90
8/13/2015 59.30
8/14/2015 59.60
8/17/2015 58.60
8/18/2015 58.80
8/19/2015 58.80
8/20/2015 58.20
8/21/2015 59.65
8/24/2015 58.15
8/25/2015 59.35
8/26/2015 59.20
8/27/2015 60.15
8/28/2015 59.50
8/31/2015 60.70
9/1/2015 60.05
9/2/2015 60.10
9/3/2015 59.90
9/4/2015 59.95
9/7/2015 59.60
9/8/2015 59.60
9/9/2015 60.35
9/10/2015 60.10
9/11/2015 59.85
9/14/2015 59.15
9/15/2015 60.30
9/16/2015 60.25
9/17/2015 60.25
9/18/2015 60.40
9/21/2015 63.85
9/22/2015 62.90
9/23/2015 63.70
9/28/2015 64.40
9/29/2015 65.10
9/30/2015 66.60
10/1/2015 65.75
10/2/2015 64.60
10/5/2015 66.00
10/6/2015 66.20
10/7/2015 66.50
10/8/2015 66.70
10/9/2015 66.50
10/12/2015 66.15
10/13/2015 65.40
10/14/2015 65.30
10/15/2015 65.80
10/16/2015 66.00
10/19/2015 66.65
10/20/2015 67.75
10/21/2015 67.70
10/22/2015 67.60
10/23/2015 66.40
10/26/2015 64.70
10/27/2015 63.30
10/28/2015 63.95
10/30/2015 64.85
11/2/2015 66.75
11/3/2015 66.95
11/4/2015 67.10
11/5/2015 66.95
11/6/2015 66.60
11/9/2015 66.60
11/10/2015 66.80
11/11/2015 67.15
11/12/2015 67.75
11/13/2015 67.95
11/16/2015 68.15
11/17/2015 68.05
11/18/2015 66.50
11/19/2015 66.40
11/20/2015 66.85
11/23/2015 66.25
11/24/2015 63.10
11/25/2015 63.55
11/26/2015 61.95
11/27/2015 62.55
11/30/2015 62.00
12/1/2015 62.85
12/2/2015 62.95
12/3/2015 61.80
12/4/2015 60.10
12/7/2015 59.05
12/8/2015 58.10
12/9/2015 59.35
12/10/2015 56.95
12/11/2015 56.05
12/14/2015 55.25
12/15/2015 57.45
12/16/2015 58.60
12/17/2015 59.90
12/18/2015 60.60
12/21/2015 61.50
12/22/2015 61.15
12/23/2015 61.45
12/24/2015 60.80
12/25/2015 61.20
12/28/2015 60.65
12/29/2015 60.35
12/30/2015 59.25
12/31/2015 58.95
1/4/2016 58.05
1/5/2016 58.00
1/6/2016 58.30
1/7/2016 57.75
1/8/2016 57.50
1/11/2016 57.50
1/12/2016 57.40
1/13/2016 58.20
1/14/2016 57.00
1/15/2016 56.45
1/18/2016 56.20
1/19/2016 56.45
1/20/2016 55.85
1/21/2016 54.95
1/22/2016 55.55
1/25/2016 55.80
1/26/2016 56.45
1/27/2016 56.80
1/28/2016 57.00
1/29/2016 57.45
2/1/2016 57.05
2/2/2016 56.80
2/3/2016 57.30
2/4/2016 67.60
2/5/2016 64.60
2/8/2016 62.20
2/9/2016 62.40
2/10/2016 61.00
2/11/2016 60.20
2/12/2016 59.25

 

ADEL Hisse Senedi 2017 yılı kapanış değerleri

ADEL Hisse Senedi 2018 yılı kapanış değerleri

BU KONUYU SOSYAL MEDYA HESAPLARINDA PAYLAŞ
ZİYARETÇİ YORUMLARI

Henüz yorum yapılmamış. İlk yorumu aşağıdaki form aracılığıyla siz yapabilirsiniz.

BİR YORUM YAZ

https://www.casinometropolgirisyap.com/ https://www.casino-maxi.xyz/