AGHOL
AG ANADOLU GRUBU HOLDİNG A.Ş. (AGHOL)
31.740
₺
-0.260 (%-0.81)
AGHOL: AG ANADOLU GRUBU HOLDİNG A.Ş. Arşiv
AG ANADOLU GRUBU HOLDİNG A.Ş. geçmiş fiyat verileri, yıllık arşiv ve tarihsel performans analizi.
Yılı Grafiği
Grafik yükleniyor...
Ortalama Değer
AÇILIŞ 27,5672
KAPANIŞ 27,4789
En Düşük
DÜŞÜK 23,3903
En Yüksek
YÜKSEK 33,0936
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 30,644 | 31,4125 | 29,9716 | 31,2685 |
| 02.01.2025 | 31,3885 | 32,013 | 31,1004 | 31,5566 |
| 05.01.2025 | 31,6047 | 31,6527 | 30,3559 | 30,5479 |
| 06.01.2025 | 30,572 | 31,0523 | 29,6114 | 29,6114 |
| 07.01.2025 | 29,7794 | 29,8035 | 29,107 | 29,107 |
| 08.01.2025 | 29,2031 | 29,6594 | 29,011 | 29,5874 |
| 09.01.2025 | 29,6114 | 30,0436 | 29,3232 | 29,3953 |
| 12.01.2025 | 29,4193 | 29,6114 | 28,8909 | 29,107 |
| 13.01.2025 | 29,2031 | 29,8515 | 28,9629 | 29,2992 |
| 14.01.2025 | 29,3472 | 29,4433 | 28,4827 | 28,7948 |
| 15.01.2025 | 29,2031 | 29,8035 | 28,8668 | 29,7074 |
| 16.01.2025 | 29,6594 | 30,1397 | 29,035 | 29,6834 |
| 19.01.2025 | 30,1157 | 30,596 | 29,5153 | 30,3559 |
| 20.01.2025 | 30,3559 | 30,5239 | 29,6834 | 29,8275 |
| 21.01.2025 | 29,7074 | 30,7161 | 29,4433 | 30,1878 |
| 22.01.2025 | 30,3799 | 30,5479 | 29,5634 | 30,0917 |
| 23.01.2025 | 30,1157 | 30,452 | 29,9236 | 30,2598 |
| 26.01.2025 | 29,9716 | 30,2118 | 29,2992 | 29,7794 |
| 27.01.2025 | 30,0436 | 30,0436 | 29,6114 | 29,6834 |
| 28.01.2025 | 29,7554 | 30,2358 | 29,5874 | 29,5874 |
| 29.01.2025 | 29,6594 | 30,2118 | 29,6353 | 29,9476 |
| 30.01.2025 | 29,9236 | 29,9476 | 28,6508 | 28,8909 |
| 02.02.2025 | 28,7228 | 29,107 | 28,4346 | 28,6748 |
| 03.02.2025 | 28,7228 | 28,8909 | 28,1704 | 28,2905 |
| 04.02.2025 | 28,3385 | 28,5787 | 28,0023 | 28,0983 |
| 05.02.2025 | 28,1944 | 28,3385 | 27,546 | 27,9542 |
| 06.02.2025 | 27,9542 | 29,2752 | 27,8823 | 29,1791 |
| 09.02.2025 | 29,2031 | 29,7074 | 28,9389 | 28,9389 |
| 10.02.2025 | 29,059 | 29,4673 | 28,6748 | 28,9629 |
| 11.02.2025 | 29,035 | 29,5874 | 28,9389 | 29,107 |
| 12.02.2025 | 29,7314 | 30,7401 | 29,7314 | 30,4759 |
| 13.02.2025 | 30,428 | 30,5479 | 30,0436 | 30,2598 |
| 16.02.2025 | 30,2838 | 30,5239 | 29,8995 | 30,2358 |
| 17.02.2025 | 30,2358 | 30,9322 | 30,0196 | 30,668 |
| 18.02.2025 | 30,9322 | 31,3885 | 30,2358 | 30,3319 |
| 19.02.2025 | 30,5479 | 30,8362 | 30,4039 | 30,596 |
| 20.02.2025 | 30,596 | 30,6921 | 29,2271 | 29,8515 |
| 23.02.2025 | 30,3078 | 30,3319 | 29,3232 | 29,3472 |
| 24.02.2025 | 29,3472 | 29,3953 | 28,8909 | 28,9389 |
| 25.02.2025 | 28,9629 | 30,3078 | 28,7708 | 29,9476 |
| 26.02.2025 | 29,9236 | 30,4039 | 29,7314 | 30,3078 |
| 27.02.2025 | 30,1637 | 30,2838 | 29,4913 | 29,6594 |
| 02.03.2025 | 29,7794 | 30,5479 | 29,4913 | 30,452 |
| 03.03.2025 | 30,5479 | 30,7881 | 30,0436 | 30,0436 |
| 04.03.2025 | 30,4759 | 31,3645 | 30,0196 | 31,2925 |
| 05.03.2025 | 31,5086 | 31,6527 | 29,9716 | 30,6921 |
| 06.03.2025 | 30,6921 | 30,7401 | 30,2358 | 30,4999 |
| 09.03.2025 | 30,452 | 30,7161 | 30,0196 | 30,0677 |
| 10.03.2025 | 30,2598 | 30,2598 | 29,3953 | 29,3953 |
| 11.03.2025 | 29,6834 | 31,0523 | 29,6594 | 30,7641 |
| 12.03.2025 | 31,1244 | 32,037 | 30,9563 | 31,6767 |
| 13.03.2025 | 32,3491 | 32,9736 | 31,9409 | 32,8055 |
| 16.03.2025 | 32,9736 | 33,0936 | 32,1811 | 32,5893 |
| 17.03.2025 | 32,4692 | 32,9016 | 32,037 | 32,5653 |
| 18.03.2025 | 29,4913 | 31,2925 | 29,3232 | 29,4913 |
| 19.03.2025 | 29,5874 | 30,4759 | 29,2752 | 29,5394 |
| 20.03.2025 | 29,5394 | 29,5394 | 26,5854 | 26,5854 |
| 23.03.2025 | 26,7055 | 27,6421 | 26,0331 | 27,3539 |
| 24.03.2025 | 26,8976 | 29,5153 | 26,8976 | 29,3232 |
| 25.03.2025 | 29,3232 | 29,6114 | 28,9149 | 29,2992 |
| 26.03.2025 | 29,7794 | 29,8275 | 28,6027 | 28,6027 |
| 27.03.2025 | 28,6268 | 28,6508 | 27,6181 | 28,3626 |
| 01.04.2025 | 28,0983 | 28,5067 | 27,7862 | 28,0983 |
| 02.04.2025 | 28,2905 | 28,4346 | 28,0023 | 28,0503 |
| 03.04.2025 | 28,0503 | 28,3385 | 27,4259 | 27,4259 |
| 06.04.2025 | 26,6094 | 27,3299 | 26,5133 | 27,1858 |
| 07.04.2025 | 27,8583 | 27,8583 | 27,1617 | 27,474 |
| 08.04.2025 | 27,3779 | 27,6661 | 26,9697 | 27,2578 |
| 09.04.2025 | 28,0503 | 28,0983 | 27,3058 | 27,3299 |
| 10.04.2025 | 27,522 | 27,57 | 26,7775 | 26,9697 |
| 13.04.2025 | 27,1858 | 27,3299 | 26,9216 | 26,9937 |
| 14.04.2025 | 27,1137 | 27,2338 | 26,8736 | 26,9937 |
| 15.04.2025 | 26,9937 | 27,0417 | 26,4413 | 26,5614 |
| 16.04.2025 | 26,5614 | 27,57 | 26,4653 | 27,2578 |
| 17.04.2025 | 27,3779 | 27,522 | 26,6815 | 26,7055 |
| 20.04.2025 | 26,9457 | 27,0417 | 26,5614 | 26,7055 |
| 21.04.2025 | 26,9216 | 27,3779 | 26,6334 | 26,9216 |
| 23.04.2025 | 27,1617 | 27,2818 | 26,6574 | 27,2098 |
| 24.04.2025 | 27,2578 | 27,6181 | 27,0417 | 27,4259 |
| 27.04.2025 | 27,4259 | 27,5941 | 26,7535 | 26,8016 |
| 28.04.2025 | 26,8016 | 27,0657 | 26,1291 | 26,1532 |
| 29.04.2025 | 26,1532 | 26,3932 | 26,0331 | 26,2251 |
| 01.05.2025 | 26,3212 | 26,4173 | 26,1051 | 26,1532 |
| 04.05.2025 | 26,2251 | 26,6094 | 26,0571 | 26,4173 |
| 05.05.2025 | 26,3932 | 26,5614 | 25,913 | 26,0811 |
| 06.05.2025 | 26,4173 | 26,4173 | 25,4326 | 25,5047 |
| 07.05.2025 | 25,6007 | 25,8649 | 24,9764 | 25,8409 |
| 08.05.2025 | 25,985 | 26,9697 | 25,8409 | 26,6815 |
| 11.05.2025 | 28,0743 | 29,3472 | 27,9062 | 29,3472 |
| 12.05.2025 | 29,4433 | 29,6353 | 28,1464 | 28,5307 |
| 13.05.2025 | 28,6268 | 28,8668 | 27,9302 | 28,3866 |
| 14.05.2025 | 28,3626 | 28,5787 | 28,0503 | 28,0503 |
| 15.05.2025 | 28,0503 | 28,3866 | 26,9457 | 28,3145 |
| 19.05.2025 | 28,5307 | 28,6268 | 27,4019 | 27,57 |
| 20.05.2025 | 27,498 | 27,546 | 27,0417 | 27,3299 |
| 21.05.2025 | 27,3299 | 27,498 | 26,8016 | 26,8016 |
| 22.05.2025 | 26,7775 | 27,0657 | 25,8649 | 25,8649 |
| 25.05.2025 | 26,1051 | 26,4413 | 25,8169 | 26,0331 |
| 26.05.2025 | 26,0811 | 26,1771 | 25,6007 | 25,6007 |
| 27.05.2025 | 25,9076 | 25,9321 | 25,2464 | 25,4913 |
| 28.05.2025 | 25,6627 | 25,7607 | 25,2464 | 25,2464 |
| 29.05.2025 | 25,4178 | 25,4178 | 24,7322 | 25,075 |
| 01.06.2025 | 25,075 | 25,173 | 24,2131 | 24,2131 |
| 02.06.2025 | 24,3208 | 25,124 | 24,3208 | 25,026 |
| 03.06.2025 | 24,9771 | 25,3934 | 24,8302 | 25,3199 |
| 04.06.2025 | 25,3444 | 25,5893 | 25,075 | 25,4668 |
| 09.06.2025 | 26,3239 | 26,4953 | 25,7607 | 25,9076 |
| 10.06.2025 | 25,8341 | 25,9566 | 25,5893 | 25,6382 |
| 11.06.2025 | 25,5158 | 25,5403 | 24,7322 | 24,7567 |
| 12.06.2025 | 24,1837 | 24,1935 | 23,3903 | 24,1935 |
| 15.06.2025 | 24,1935 | 24,5853 | 23,8409 | 24,4286 |
| 16.06.2025 | 24,409 | 24,4286 | 23,9388 | 24,1151 |
| 17.06.2025 | 24,1151 | 24,1347 | 23,7037 | 23,9584 |
| 18.06.2025 | 23,9976 | 24,36 | 23,9976 | 24,1935 |
| 19.06.2025 | 24,262 | 24,5363 | 24,0955 | 24,5363 |
| 22.06.2025 | 24,2816 | 24,2816 | 23,8017 | 23,8017 |
| 23.06.2025 | 24,4579 | 24,6343 | 24,1739 | 24,4677 |
| 24.06.2025 | 24,5608 | 24,5853 | 24,1935 | 24,2914 |
| 25.06.2025 | 24,2914 | 24,4873 | 23,8996 | 23,8996 |
| 26.06.2025 | 23,9192 | 24,1641 | 23,7135 | 24,0074 |
| 29.06.2025 | 24,0466 | 25,6627 | 24,0074 | 25,4668 |
| 30.06.2025 | 25,4668 | 26,8626 | 24,9771 | 26,1525 |
| 01.07.2025 | 26,3484 | 27,6217 | 26,2994 | 26,6667 |
| 02.07.2025 | 26,9361 | 27,8176 | 26,6667 | 27,034 |
| 03.07.2025 | 27,132 | 27,3034 | 26,6667 | 27,1075 |
| 06.07.2025 | 26,7157 | 26,7402 | 25,8831 | 26,1035 |
| 07.07.2025 | 26,2014 | 26,5198 | 25,4913 | 26,2994 |
| 08.07.2025 | 26,2994 | 26,7646 | 26,03 | 26,3484 |
| 09.07.2025 | 26,5443 | 27,0585 | 26,5198 | 26,7402 |
| 10.07.2025 | 27,0095 | 27,1809 | 26,4708 | 26,7891 |
| 13.07.2025 | 26,7891 | 26,9116 | 26,0545 | 26,0545 |
| 15.07.2025 | 26,0545 | 26,2749 | 25,0995 | 25,2954 |
| 16.07.2025 | 25,4668 | 26,2749 | 25,4668 | 26,2749 |
| 17.07.2025 | 26,2504 | 26,6667 | 25,8586 | 26,5443 |
| 20.07.2025 | 26,5932 | 27,7686 | 26,5443 | 27,4013 |
| 21.07.2025 | 27,5972 | 28,1604 | 27,1809 | 27,2544 |
| 22.07.2025 | 27,3768 | 27,6462 | 27,132 | 27,2299 |
| 23.07.2025 | 27,4013 | 27,7197 | 27,1075 | 27,3768 |
| 24.07.2025 | 27,4993 | 27,5238 | 26,6912 | 27,1809 |
| 27.07.2025 | 27,3279 | 27,7931 | 27,2789 | 27,3279 |
| 28.07.2025 | 27,4258 | 27,5727 | 27,034 | 27,3034 |
| 29.07.2025 | 27,3034 | 27,6952 | 27,1564 | 27,3768 |
| 30.07.2025 | 27,4258 | 27,7197 | 27,2054 | 27,4258 |
| 31.07.2025 | 27,8176 | 28,993 | 27,8176 | 28,2339 |
| 03.08.2025 | 28,6012 | 28,6991 | 28,1359 | 28,1359 |
| 04.08.2025 | 28,4053 | 29,1399 | 28,2829 | 28,993 |
| 05.08.2025 | 29,1693 | 29,8745 | 28,895 | 29,2281 |
| 06.08.2025 | 29,3848 | 31,0891 | 29,3848 | 30,0117 |
| 07.08.2025 | 29,7766 | 30,4622 | 29,5807 | 29,855 |
| 10.08.2025 | 30,4622 | 30,6385 | 29,8745 | 29,9137 |
| 11.08.2025 | 29,9725 | 29,9921 | 29,3456 | 29,6003 |
| 12.08.2025 | 29,7374 | 29,7374 | 28,8559 | 28,993 |
| 13.08.2025 | 29,0909 | 29,1693 | 28,4249 | 28,5033 |
| 14.08.2025 | 28,0135 | 29,2281 | 27,5433 | 28,7383 |
| 17.08.2025 | 28,8363 | 29,0126 | 28,1702 | 28,3269 |
| 18.08.2025 | 28,5033 | 28,7383 | 28,229 | 28,5228 |
| 19.08.2025 | 28,66 | 29,2085 | 28,4249 | 29,1301 |
| 20.08.2025 | 29,5611 | 29,5807 | 29,1105 | 29,1105 |
| 21.08.2025 | 29,1497 | 29,2673 | 28,5424 | 28,8167 |
| 24.08.2025 | 29,0909 | 29,2477 | 28,6404 | 28,8167 |
| 25.08.2025 | 28,7775 | 29,1693 | 28,5033 | 28,6991 |
| 26.08.2025 | 28,7775 | 28,9734 | 28,1115 | 28,7187 |
| 27.08.2025 | 28,9146 | 29,0714 | 28,4445 | 28,5424 |
| 28.08.2025 | 28,562 | 28,66 | 27,9547 | 28,1115 |
| 31.08.2025 | 28,2094 | 28,3857 | 28,1115 | 28,2094 |
| 01.09.2025 | 28,3465 | 28,3661 | 25,839 | 26,6422 |
| 02.09.2025 | 26,6422 | 26,7402 | 26,0545 | 26,2504 |
| 03.09.2025 | 26,3484 | 27,2691 | 26,2504 | 26,9557 |
| 04.09.2025 | 27,1124 | 27,5433 | 26,6618 | 27,0144 |
| 07.09.2025 | 26,4659 | 26,7598 | 26,0937 | 26,2504 |
| 08.09.2025 | 26,2504 | 26,5443 | 25,7411 | 25,8586 |
| 09.09.2025 | 25,9762 | 26,1133 | 25,4668 | 26,0349 |
| 10.09.2025 | 26,0349 | 26,1329 | 25,2122 | 25,2317 |
| 11.09.2025 | 25,2317 | 25,4081 | 24,8987 | 25,0358 |
| 14.09.2025 | 25,0358 | 26,8577 | 24,6636 | 26,8577 |
| 15.09.2025 | 26,8577 | 26,9557 | 26,3875 | 26,8969 |
| 16.09.2025 | 26,8969 | 27,4258 | 26,6814 | 27,1711 |
| 17.09.2025 | 27,3083 | 27,8176 | 26,8773 | 26,9361 |
| 18.09.2025 | 27,034 | 28,1115 | 26,8969 | 28,1115 |
| 21.09.2025 | 28,3661 | 28,5816 | 27,7001 | 27,7392 |
| 22.09.2025 | 27,6217 | 27,6217 | 26,9557 | 27,0928 |
| 23.09.2025 | 27,0928 | 27,1124 | 26,3875 | 26,9361 |
| 24.09.2025 | 26,9948 | 27,5238 | 25,9566 | 26,27 |
| 25.09.2025 | 26,27 | 26,27 | 25,604 | 25,6431 |
| 28.09.2025 | 25,8586 | 25,9174 | 25,4081 | 25,4668 |
| 29.09.2025 | 25,4668 | 25,604 | 25,0358 | 25,3297 |
| 30.09.2025 | 25,3297 | 26,0153 | 25,2317 | 25,8586 |
| 01.10.2025 | 25,937 | 25,9762 | 25,1534 | 25,173 |
| 02.10.2025 | 25,2905 | 25,4472 | 24,9575 | 25,0163 |
| 05.10.2025 | 25,075 | 25,2905 | 24,644 | 24,644 |
| 06.10.2025 | 24,7224 | 25,1142 | 24,6049 | 24,644 |
| 07.10.2025 | 24,6636 | 25,4668 | 24,6636 | 24,9379 |
| 08.10.2025 | 25,173 | 25,4864 | 24,5853 | 24,6245 |
| 09.10.2025 | 24,742 | 24,9575 | 24,5853 | 24,5853 |
| 12.10.2025 | 24,3894 | 24,7616 | 24,0955 | 24,6832 |
| 13.10.2025 | 24,7224 | 25,1142 | 23,8213 | 23,8409 |
| 14.10.2025 | 23,8605 | 24,5853 | 23,7233 | 24,2523 |
| 15.10.2025 | 24,2914 | 24,7616 | 23,978 | 24,0759 |
| 16.10.2025 | 24,1151 | 24,4677 | 23,645 | 24,0368 |
| 19.10.2025 | 24,4286 | 25,1142 | 23,4099 | 25,1142 |
| 20.10.2025 | 25,1142 | 25,173 | 24,3502 | 24,5069 |
| 21.10.2025 | 24,6245 | 25,3101 | 24,6245 | 25,075 |
| 22.10.2025 | 25,2122 | 25,2905 | 24,4873 | 24,7028 |
| 23.10.2025 | 24,8595 | 26,0153 | 24,6049 | 25,7607 |
| 26.10.2025 | 25,7607 | 25,8194 | 25,1926 | 25,2122 |
| 27.10.2025 | 25,2122 | 25,2709 | 24,8987 | 24,9967 |
| 29.10.2025 | 25,0358 | 25,2905 | 24,9379 | 25,0946 |
| 30.10.2025 | 25,2122 | 25,2122 | 24,7812 | 25,1338 |
| 02.11.2025 | 25,4668 | 25,7607 | 25,2905 | 25,4668 |
| 03.11.2025 | 25,604 | 25,604 | 24,7812 | 24,8987 |
| 04.11.2025 | 24,9771 | 25,8978 | 24,9183 | 25,6627 |
| 05.11.2025 | 25,7019 | 26,1525 | 25,4864 | 25,9174 |
| 06.11.2025 | 26,6226 | 27,367 | 25,9566 | 26,2504 |
| 09.11.2025 | 26,4463 | 26,5639 | 25,6235 | 25,7998 |
| 10.11.2025 | 25,7803 | 26,5834 | 25,6235 | 25,839 |
| 11.11.2025 | 26,2504 | 26,4463 | 25,7411 | 25,9566 |
| 12.11.2025 | 25,9566 | 26,1916 | 25,6627 | 25,7607 |
| 13.11.2025 | 25,7607 | 26,0545 | 25,3297 | 25,937 |
| 16.11.2025 | 25,937 | 26,4071 | 25,7607 | 25,9957 |
| 17.11.2025 | 25,9957 | 26,7598 | 25,7607 | 26,27 |
| 18.11.2025 | 26,4659 | 26,8381 | 26,2308 | 26,701 |
| 19.11.2025 | 26,8381 | 27,2299 | 26,5443 | 26,7793 |
| 20.11.2025 | 26,7402 | 26,7402 | 26,1525 | 26,368 |
| 23.11.2025 | 26,3288 | 27,6021 | 26,3288 | 27,132 |
| 24.11.2025 | 27,2299 | 28,4053 | 26,7989 | 28,131 |
| 25.11.2025 | 28,1506 | 28,6796 | 27,8176 | 27,8764 |
| 26.11.2025 | 27,8764 | 28,7187 | 27,8764 | 28,3074 |
| 27.11.2025 | 28,3074 | 28,5228 | 27,2691 | 27,3474 |
| 30.11.2025 | 27,3474 | 28,0331 | 26,9361 | 27,9156 |
| 01.12.2025 | 27,9547 | 28,0527 | 27,5629 | 28,0135 |
| 02.12.2025 | 28,0331 | 28,2682 | 27,5629 | 27,6413 |
| 03.12.2025 | 27,5629 | 27,7392 | 27,2299 | 27,4454 |
| 04.12.2025 | 27,465 | 27,8372 | 27,3866 | 27,5433 |
| 07.12.2025 | 27,6217 | 28,2682 | 27,6217 | 28,0723 |
| 08.12.2025 | 28,2486 | 28,2486 | 27,7197 | 28,1115 |
| 09.12.2025 | 28,4053 | 28,66 | 28,0527 | 28,1506 |
| 10.12.2025 | 28,1702 | 29,1497 | 28,1702 | 28,993 |
| 11.12.2025 | 29,1301 | 29,3456 | 28,7383 | 29,1693 |
| 14.12.2025 | 29,2868 | 29,6199 | 28,8559 | 29,4827 |
| 15.12.2025 | 29,7374 | 29,8158 | 29,0714 | 29,2281 |
| 16.12.2025 | 29,1889 | 29,5415 | 29,0909 | 29,2477 |
| 17.12.2025 | 29,2673 | 29,5023 | 28,9734 | 29,4632 |
| 18.12.2025 | 29,4827 | 29,6786 | 29,0714 | 29,4044 |
| 21.12.2025 | 29,2868 | 29,3848 | 28,4641 | 28,6796 |
| 22.12.2025 | 28,6796 | 28,6796 | 27,7784 | 27,7784 |
| 23.12.2025 | 27,6217 | 28,0919 | 27,3474 | 28,0135 |
| 24.12.2025 | 28,229 | 28,229 | 27,6609 | 27,7392 |
| 25.12.2025 | 27,896 | 28,0527 | 27,3866 | 27,798 |
| 28.12.2025 | 28,0919 | 28,5424 | 27,6021 | 27,6021 |
| 29.12.2025 | 27,5433 | 27,9547 | 27,1907 | 27,7588 |
| 30.12.2025 | 27,7588 | 28,3465 | 27,7392 | 28,1115 |