AGHOL
AG ANADOLU GRUBU HOLDİNG A.Ş.
17:46:22
33.92 ₺
-0.420 (%-1.22)
Önceki Kapanış: 34.34·
Volatilite: 1.570
Düşük₺33.74
Yüksek₺34.28
Piyasa Verileri
Spot Piyasa
A:33.9
S:33.94
Önceki haftaya göre (WoW)
+1.92%
Önceki aya göre (MoM)
+0.95%
Yılbaşından bugüne (YTD)
+20.66%
Önceki yıla göre (YoY)
+41.58%
AGHOL: AG ANADOLU GRUBU HOLDİNG A.Ş. Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1,9947
KAPANIŞ 1,9895
En Düşük
DÜŞÜK 1,6185
En Yüksek
YÜKSEK 2,4533
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 19.06.2017 | 2,0004 | 2,0183 | 1,968 | 1,9752 |
| 20.06.2017 | 1,9699 | 1,977 | 1,9411 | 1,9626 |
| 21.06.2017 | 1,9608 | 1,9843 | 1,9608 | 1,977 |
| 22.06.2017 | 1,977 | 1,9806 | 1,968 | 1,9789 |
| 27.06.2017 | 1,9789 | 2,0489 | 1,8207 | 1,9645 |
| 28.06.2017 | 1,9645 | 1,9806 | 1,9339 | 1,9626 |
| 29.06.2017 | 1,9572 | 2,0489 | 1,9501 | 2,0489 |
| 02.07.2017 | 2,0489 | 2,0651 | 2,031 | 2,0508 |
| 03.07.2017 | 2,0508 | 2,0579 | 2,0453 | 2,0543 |
| 04.07.2017 | 2,0543 | 2,0651 | 2,022 | 2,0291 |
| 05.07.2017 | 2,013 | 2,0364 | 2,0058 | 2,022 |
| 06.07.2017 | 2,022 | 2,0849 | 2,022 | 2,0579 |
| 09.07.2017 | 2,0597 | 2,1388 | 2,0597 | 2,0831 |
| 10.07.2017 | 2,1029 | 2,1154 | 2,0867 | 2,1029 |
| 11.07.2017 | 2,1208 | 2,1208 | 2,0669 | 2,0777 |
| 12.07.2017 | 2,0992 | 2,0992 | 2,0291 | 2,0327 |
| 13.07.2017 | 2,0399 | 2,0543 | 2,0327 | 2,0418 |
| 16.07.2017 | 2,0471 | 2,0706 | 2,0471 | 2,0525 |
| 17.07.2017 | 2,0525 | 2,0525 | 2,022 | 2,022 |
| 18.07.2017 | 2,0274 | 2,0579 | 2,0183 | 2,0418 |
| 19.07.2017 | 2,0418 | 2,0562 | 2,0076 | 2,0094 |
| 20.07.2017 | 2,0094 | 2,013 | 1,9896 | 1,9914 |
| 23.07.2017 | 1,995 | 2,0543 | 1,995 | 2,022 |
| 24.07.2017 | 2,022 | 2,0615 | 2,022 | 2,0562 |
| 25.07.2017 | 2,0579 | 2,119 | 2,0435 | 2,0849 |
| 26.07.2017 | 2,1046 | 2,2826 | 2,1046 | 2,1909 |
| 27.07.2017 | 2,1963 | 2,2071 | 2,1388 | 2,1658 |
| 30.07.2017 | 2,2556 | 2,4533 | 2,2305 | 2,2736 |
| 31.07.2017 | 2,3059 | 2,3095 | 2,1711 | 2,1765 |
| 01.08.2017 | 2,1765 | 2,2071 | 2,1748 | 2,1802 |
| 02.08.2017 | 2,1927 | 2,1946 | 2,0758 | 2,101 |
| 03.08.2017 | 2,1208 | 2,2017 | 2,1208 | 2,1658 |
| 06.08.2017 | 2,1675 | 2,1927 | 2,1675 | 2,1748 |
| 07.08.2017 | 2,1838 | 2,1855 | 2,1227 | 2,1388 |
| 08.08.2017 | 2,1352 | 2,1532 | 2,11 | 2,1172 |
| 09.08.2017 | 2,1227 | 2,137 | 2,0831 | 2,0831 |
| 10.08.2017 | 2,0831 | 2,0992 | 2,0381 | 2,0435 |
| 13.08.2017 | 2,0741 | 2,2017 | 2,0633 | 2,0831 |
| 14.08.2017 | 2,0902 | 2,0992 | 1,9986 | 2,0022 |
| 15.08.2017 | 2,0022 | 2,1567 | 1,9716 | 2,0291 |
| 16.08.2017 | 2,0364 | 2,1029 | 2,031 | 2,0706 |
| 17.08.2017 | 2,0723 | 2,1154 | 2,0435 | 2,0956 |
| 20.08.2017 | 2,155 | 2,155 | 2,101 | 2,1046 |
| 21.08.2017 | 2,1118 | 2,1227 | 2,0597 | 2,0741 |
| 22.08.2017 | 2,1029 | 2,1029 | 2,0364 | 2,0418 |
| 23.08.2017 | 2,031 | 2,0633 | 2,0202 | 2,022 |
| 24.08.2017 | 2,022 | 2,0543 | 1,9501 | 2,0183 |
| 27.08.2017 | 2,0669 | 2,155 | 2,0453 | 2,0633 |
| 28.08.2017 | 2,0669 | 2,0723 | 2,0094 | 2,0399 |
| 30.08.2017 | 2,0489 | 2,0669 | 2,0256 | 2,0274 |
| 04.09.2017 | 2,0256 | 2,0669 | 1,995 | 2,0022 |
| 05.09.2017 | 2,013 | 2,0399 | 1,995 | 2,0076 |
| 06.09.2017 | 2,0202 | 2,0813 | 2,0076 | 2,0166 |
| 07.09.2017 | 2,0202 | 2,0256 | 1,9914 | 1,995 |
| 10.09.2017 | 1,9986 | 2,0256 | 1,9896 | 1,995 |
| 11.09.2017 | 2,004 | 2,013 | 1,9896 | 1,995 |
| 12.09.2017 | 2,0022 | 2,0076 | 1,977 | 1,9789 |
| 13.09.2017 | 1,9806 | 1,9878 | 1,9591 | 1,9662 |
| 14.09.2017 | 1,968 | 2,0076 | 1,9626 | 1,9626 |
| 17.09.2017 | 1,9662 | 1,9896 | 1,9016 | 1,9034 |
| 18.09.2017 | 1,9016 | 1,9124 | 1,8494 | 1,8512 |
| 19.09.2017 | 1,8512 | 1,9051 | 1,8332 | 1,8422 |
| 20.09.2017 | 1,8961 | 1,9195 | 1,7703 | 1,8045 |
| 21.09.2017 | 1,8045 | 1,8243 | 1,7937 | 1,808 |
| 24.09.2017 | 1,808 | 1,808 | 1,6715 | 1,7281 |
| 25.09.2017 | 1,7236 | 1,7695 | 1,7236 | 1,7551 |
| 26.09.2017 | 1,7596 | 1,7632 | 1,7047 | 1,7182 |
| 27.09.2017 | 1,7182 | 1,7667 | 1,7083 | 1,7658 |
| 28.09.2017 | 1,7703 | 1,774 | 1,7515 | 1,7587 |
| 01.10.2017 | 1,7596 | 1,7667 | 1,7533 | 1,7578 |
| 02.10.2017 | 1,7578 | 1,7802 | 1,746 | 1,7533 |
| 03.10.2017 | 1,7559 | 1,7641 | 1,7506 | 1,7533 |
| 04.10.2017 | 1,7434 | 1,7569 | 1,7236 | 1,7263 |
| 05.10.2017 | 1,7254 | 1,7254 | 1,7012 | 1,7038 |
| 08.10.2017 | 1,6364 | 1,6589 | 1,6185 | 1,6392 |
| 09.10.2017 | 1,6616 | 1,7506 | 1,6607 | 1,7398 |
| 10.10.2017 | 1,7398 | 1,7533 | 1,7191 | 1,7389 |
| 11.10.2017 | 1,7551 | 1,9124 | 1,7551 | 1,8818 |
| 12.10.2017 | 1,8872 | 1,9034 | 1,8422 | 1,8548 |
| 15.10.2017 | 1,8603 | 1,8782 | 1,8548 | 1,8692 |
| 16.10.2017 | 1,8782 | 1,9932 | 1,8782 | 1,9447 |
| 17.10.2017 | 1,9626 | 1,9626 | 1,9105 | 1,9321 |
| 18.10.2017 | 1,9249 | 2,013 | 1,9249 | 1,986 |
| 19.10.2017 | 1,9896 | 1,9986 | 1,9411 | 1,9591 |
| 22.10.2017 | 1,9608 | 1,9896 | 1,9303 | 1,9752 |
| 23.10.2017 | 1,977 | 1,977 | 1,8872 | 1,9699 |
| 24.10.2017 | 1,9447 | 1,9735 | 1,8872 | 1,9393 |
| 25.10.2017 | 1,9393 | 1,9411 | 1,8961 | 1,9321 |
| 26.10.2017 | 1,9177 | 1,9501 | 1,9159 | 1,9267 |
| 29.10.2017 | 1,9267 | 1,968 | 1,9267 | 1,9591 |
| 30.10.2017 | 1,9716 | 2,0579 | 1,9537 | 2,0004 |
| 31.10.2017 | 2,1118 | 2,243 | 2,0849 | 2,1172 |
| 01.11.2017 | 2,1838 | 2,2394 | 2,0291 | 2,0399 |
| 02.11.2017 | 2,0508 | 2,1029 | 1,9591 | 1,977 |
| 05.11.2017 | 1,9968 | 2,0148 | 1,9789 | 2,0148 |
| 06.11.2017 | 2,0166 | 2,0525 | 2,004 | 2,004 |
| 07.11.2017 | 2,0022 | 2,0758 | 1,9986 | 2,0651 |
| 08.11.2017 | 2,0651 | 2,1244 | 2,0579 | 2,1208 |
| 09.11.2017 | 2,1029 | 2,1029 | 2,0562 | 2,0777 |
| 12.11.2017 | 2,0758 | 2,1388 | 2,0633 | 2,1316 |
| 13.11.2017 | 2,1442 | 2,1729 | 2,1406 | 2,1496 |
| 14.11.2017 | 2,1586 | 2,164 | 2,1083 | 2,1477 |
| 15.11.2017 | 2,1477 | 2,1658 | 2,0813 | 2,0813 |
| 16.11.2017 | 2,1029 | 2,1118 | 1,9195 | 1,9932 |
| 19.11.2017 | 2,0453 | 2,0651 | 1,8872 | 1,9051 |
| 20.11.2017 | 1,8854 | 1,968 | 1,808 | 1,9303 |
| 21.11.2017 | 1,9285 | 1,9572 | 1,9051 | 1,9501 |
| 22.11.2017 | 1,9501 | 1,9932 | 1,9195 | 1,9213 |
| 23.11.2017 | 1,9213 | 1,9267 | 1,8171 | 1,8171 |
| 26.11.2017 | 1,8243 | 1,9411 | 1,8188 | 1,8872 |
| 27.11.2017 | 1,8818 | 1,9447 | 1,8188 | 1,8368 |
| 28.11.2017 | 1,8647 | 1,9158 | 1,841 | 1,8902 |
| 29.11.2017 | 1,8902 | 1,925 | 1,8684 | 1,8684 |
| 30.11.2017 | 1,8885 | 1,914 | 1,8647 | 1,8902 |
| 03.12.2017 | 1,8902 | 1,9615 | 1,8902 | 1,9542 |
| 04.12.2017 | 1,9506 | 1,9889 | 1,9213 | 1,9487 |
| 05.12.2017 | 1,9487 | 1,9597 | 1,9158 | 1,9158 |
| 06.12.2017 | 1,9085 | 1,9506 | 1,9085 | 1,9432 |
| 07.12.2017 | 1,9341 | 1,9926 | 1,9341 | 1,9779 |
| 10.12.2017 | 1,9998 | 2,0035 | 1,9834 | 1,9998 |
| 11.12.2017 | 1,9943 | 2,0072 | 1,9798 | 1,9907 |
| 12.12.2017 | 2,0035 | 2,0089 | 1,936 | 1,9706 |
| 13.12.2017 | 1,9816 | 1,9998 | 1,9542 | 1,9907 |
| 14.12.2017 | 1,9943 | 2,0072 | 1,9816 | 2,0072 |
| 17.12.2017 | 2,0089 | 2,0948 | 2,0035 | 2,082 |
| 18.12.2017 | 2,082 | 2,1003 | 2,0547 | 2,082 |
| 19.12.2017 | 2,0802 | 2,082 | 2,04 | 2,0711 |
| 20.12.2017 | 2,0711 | 2,082 | 2,0473 | 2,0638 |
| 21.12.2017 | 2,0528 | 2,1131 | 2,0528 | 2,104 |
| 24.12.2017 | 2,1094 | 2,1532 | 2,1094 | 2,1295 |
| 25.12.2017 | 2,1204 | 2,1624 | 2,1204 | 2,1331 |
| 26.12.2017 | 2,1496 | 2,1587 | 2,1003 | 2,1295 |
| 27.12.2017 | 2,1295 | 2,1478 | 2,124 | 2,135 |
| 28.12.2017 | 2,1369 | 2,1642 | 2,135 | 2,1642 |