AGHOL
AG ANADOLU GRUBU HOLDİNG A.Ş.
18:10:00
34.1 ₺
-0.240 (%-0.70)
Önceki Kapanış: 34.34·
Volatilite: 1.570
Düşük₺33.74
Yüksek₺34.28
Piyasa Verileri
Spot Piyasa
A:33.98
S:34.1
Önceki haftaya göre (WoW)
+2.46%
Önceki aya göre (MoM)
+1.49%
Yılbaşından bugüne (YTD)
+21.30%
Önceki yıla göre (YoY)
+40.95%
AGHOL: AG ANADOLU GRUBU HOLDİNG A.Ş. Arşiv
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1,1988
KAPANIŞ 1,1978
En Düşük
DÜŞÜK 0,8166
En Yüksek
YÜKSEK 1,6647
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2019 | 0,9394 | 0,967 | 0,9311 | 0,9485 |
| 02.01.2019 | 0,9468 | 0,9651 | 0,9284 | 0,9284 |
| 03.01.2019 | 0,9394 | 0,9752 | 0,9311 | 0,9632 |
| 06.01.2019 | 0,9632 | 0,9834 | 0,9541 | 0,9779 |
| 07.01.2019 | 0,9899 | 0,9899 | 0,9495 | 0,9632 |
| 08.01.2019 | 0,9678 | 0,9752 | 0,9311 | 0,9311 |
| 09.01.2019 | 0,9357 | 0,9733 | 0,9229 | 0,9504 |
| 10.01.2019 | 0,9614 | 0,9788 | 0,9531 | 0,9541 |
| 13.01.2019 | 0,9514 | 0,9514 | 0,9266 | 0,9385 |
| 14.01.2019 | 0,9439 | 0,9642 | 0,9412 | 0,9514 |
| 15.01.2019 | 0,9531 | 0,9678 | 0,9523 | 0,9569 |
| 16.01.2019 | 0,9586 | 0,9871 | 0,9569 | 0,9733 |
| 17.01.2019 | 0,9743 | 1,0183 | 0,9733 | 1,0183 |
| 20.01.2019 | 1,0183 | 1,0468 | 1,0046 | 1,0266 |
| 21.01.2019 | 1,0266 | 1,0504 | 1,021 | 1,0458 |
| 22.01.2019 | 1,0468 | 1,055 | 1,033 | 1,0385 |
| 23.01.2019 | 1,0403 | 1,0706 | 1,0403 | 1,0532 |
| 24.01.2019 | 1,0532 | 1,0641 | 1,0376 | 1,0458 |
| 27.01.2019 | 1,0485 | 1,0697 | 1,0468 | 1,0468 |
| 28.01.2019 | 1,0468 | 1,0862 | 1,0468 | 1,0853 |
| 29.01.2019 | 1,0871 | 1,1147 | 1,0788 | 1,1118 |
| 30.01.2019 | 1,1294 | 1,1917 | 1,1109 | 1,1733 |
| 31.01.2019 | 1,1743 | 1,2146 | 1,1559 | 1,1697 |
| 03.02.2019 | 1,1743 | 1,2137 | 1,1706 | 1,2137 |
| 04.02.2019 | 1,2247 | 1,233 | 1,1761 | 1,1926 |
| 05.02.2019 | 1,1972 | 1,2017 | 1,1743 | 1,188 |
| 06.02.2019 | 1,1908 | 1,1917 | 1,0825 | 1,1559 |
| 07.02.2019 | 1,1468 | 1,154 | 1,1256 | 1,144 |
| 10.02.2019 | 1,1513 | 1,1926 | 1,1504 | 1,1788 |
| 11.02.2019 | 1,1843 | 1,2017 | 1,1586 | 1,1614 |
| 12.02.2019 | 1,1733 | 1,1733 | 1,1284 | 1,1284 |
| 13.02.2019 | 1,1311 | 1,1513 | 1,0788 | 1,1422 |
| 14.02.2019 | 1,1376 | 1,1605 | 1,121 | 1,1504 |
| 17.02.2019 | 1,1494 | 1,1816 | 1,1422 | 1,1669 |
| 18.02.2019 | 1,1669 | 1,1725 | 1,1302 | 1,1477 |
| 19.02.2019 | 1,1494 | 1,1687 | 1,1494 | 1,1532 |
| 20.02.2019 | 1,1559 | 1,1972 | 1,1376 | 1,1972 |
| 21.02.2019 | 1,1981 | 1,2265 | 1,1926 | 1,2219 |
| 24.02.2019 | 1,2366 | 1,255 | 1,2293 | 1,2403 |
| 25.02.2019 | 1,244 | 1,2477 | 1,2275 | 1,2275 |
| 26.02.2019 | 1,2339 | 1,2385 | 1,2164 | 1,2164 |
| 27.02.2019 | 1,2164 | 1,266 | 1,2164 | 1,2494 |
| 28.02.2019 | 1,2559 | 1,2605 | 1,2073 | 1,2293 |
| 03.03.2019 | 1,2238 | 1,266 | 1,2192 | 1,2578 |
| 04.03.2019 | 1,2578 | 1,277 | 1,2412 | 1,2477 |
| 05.03.2019 | 1,2394 | 1,277 | 1,2394 | 1,2568 |
| 06.03.2019 | 1,2595 | 1,2752 | 1,2219 | 1,2302 |
| 07.03.2019 | 1,2146 | 1,2256 | 1,1725 | 1,1981 |
| 10.03.2019 | 1,1981 | 1,2091 | 1,1569 | 1,1569 |
| 11.03.2019 | 1,1569 | 1,1889 | 1,1504 | 1,1889 |
| 12.03.2019 | 1,1889 | 1,1917 | 1,1669 | 1,1678 |
| 13.03.2019 | 1,1834 | 1,1834 | 1,1586 | 1,1586 |
| 14.03.2019 | 1,1697 | 1,1779 | 1,1578 | 1,1614 |
| 17.03.2019 | 1,1651 | 1,177 | 1,1632 | 1,1743 |
| 18.03.2019 | 1,1743 | 1,2357 | 1,1651 | 1,2109 |
| 19.03.2019 | 1,2156 | 1,2229 | 1,1926 | 1,2063 |
| 20.03.2019 | 1,2101 | 1,2156 | 1,1954 | 1,1954 |
| 21.03.2019 | 1,1981 | 1,2156 | 1,1523 | 1,1605 |
| 24.03.2019 | 1,1651 | 1,1743 | 1,1082 | 1,1137 |
| 25.03.2019 | 1,1229 | 1,1284 | 1,0605 | 1,0605 |
| 26.03.2019 | 1,1082 | 1,1733 | 1,0018 | 1,0367 |
| 27.03.2019 | 1,0412 | 1,0871 | 1,0164 | 1,0422 |
| 28.03.2019 | 1,0422 | 1,1 | 1,0367 | 1,0871 |
| 31.03.2019 | 1,0916 | 1,1294 | 1,055 | 1,1137 |
| 01.04.2019 | 1,1118 | 1,155 | 1,1046 | 1,1118 |
| 02.04.2019 | 1,1147 | 1,1376 | 1,1082 | 1,1137 |
| 03.04.2019 | 1,1174 | 1,1348 | 1,1046 | 1,133 |
| 04.04.2019 | 1,1348 | 1,1761 | 1,1219 | 1,1687 |
| 07.04.2019 | 1,1889 | 1,1926 | 1,1458 | 1,1486 |
| 08.04.2019 | 1,1569 | 1,1752 | 1,1532 | 1,1614 |
| 09.04.2019 | 1,1614 | 1,1788 | 1,1486 | 1,1595 |
| 10.04.2019 | 1,1614 | 1,1706 | 1,1137 | 1,1311 |
| 11.04.2019 | 1,1311 | 1,1393 | 1,1109 | 1,1284 |
| 14.04.2019 | 1,1192 | 1,154 | 1,1183 | 1,1201 |
| 15.04.2019 | 1,1284 | 1,1504 | 1,1284 | 1,1477 |
| 16.04.2019 | 1,1578 | 1,1908 | 1,1523 | 1,1788 |
| 17.04.2019 | 1,1797 | 1,2256 | 1,1797 | 1,2137 |
| 18.04.2019 | 1,2275 | 1,2284 | 1,1981 | 1,2202 |
| 21.04.2019 | 1,2202 | 1,221 | 1,1963 | 1,2036 |
| 23.04.2019 | 1,2063 | 1,2128 | 1,1889 | 1,1889 |
| 24.04.2019 | 1,1779 | 1,1944 | 1,1504 | 1,154 |
| 25.04.2019 | 1,155 | 1,1706 | 1,1403 | 1,1669 |
| 28.04.2019 | 1,1687 | 1,1779 | 1,1532 | 1,1651 |
| 29.04.2019 | 1,1651 | 1,1706 | 1,1569 | 1,1641 |
| 01.05.2019 | 1,1641 | 1,1743 | 1,0412 | 1,133 |
| 02.05.2019 | 1,1348 | 1,1357 | 1,1027 | 1,1183 |
| 05.05.2019 | 1,1009 | 1,1238 | 1,0825 | 1,1109 |
| 06.05.2019 | 1,1018 | 1,1385 | 1,0908 | 1,1183 |
| 07.05.2019 | 1,1238 | 1,1256 | 1,1036 | 1,1155 |
| 08.05.2019 | 1,1147 | 1,1201 | 1,0586 | 1,0697 |
| 09.05.2019 | 1,0816 | 1,0816 | 1,0367 | 1,0624 |
| 12.05.2019 | 1,0569 | 1,0578 | 0,9862 | 0,9926 |
| 13.05.2019 | 0,9916 | 0,9962 | 0,9687 | 0,9945 |
| 14.05.2019 | 0,9945 | 0,9954 | 0,9385 | 0,9523 |
| 15.05.2019 | 0,9523 | 0,9798 | 0,9523 | 0,9586 |
| 16.05.2019 | 0,9468 | 0,9541 | 0,9412 | 0,9485 |
| 19.05.2019 | 0,9495 | 0,9531 | 0,9348 | 0,9394 |
| 20.05.2019 | 0,9403 | 0,9531 | 0,9275 | 0,9321 |
| 21.05.2019 | 0,9321 | 0,9376 | 0,9082 | 0,9082 |
| 22.05.2019 | 0,9082 | 0,9128 | 0,8706 | 0,8706 |
| 23.05.2019 | 0,8733 | 0,8936 | 0,8586 | 0,8779 |
| 26.05.2019 | 0,8825 | 0,8945 | 0,8495 | 0,8514 |
| 27.05.2019 | 0,8531 | 0,8605 | 0,8376 | 0,8376 |
| 28.05.2019 | 0,8394 | 0,866 | 0,8321 | 0,8531 |
| 29.05.2019 | 0,8596 | 0,9128 | 0,8596 | 0,9082 |
| 30.05.2019 | 0,9082 | 0,9348 | 0,8908 | 0,9174 |
| 02.06.2019 | 0,9174 | 0,9348 | 0,9092 | 0,9138 |
| 06.06.2019 | 0,9201 | 0,9394 | 0,9147 | 0,9293 |
| 09.06.2019 | 0,9293 | 0,9468 | 0,9174 | 0,9403 |
| 10.06.2019 | 0,9403 | 0,9559 | 0,9119 | 0,9128 |
| 11.06.2019 | 0,9223 | 0,9242 | 0,8955 | 0,8955 |
| 12.06.2019 | 0,8955 | 0,8955 | 0,8166 | 0,8565 |
| 13.06.2019 | 0,8602 | 0,8648 | 0,8481 | 0,8574 |
| 16.06.2019 | 0,8593 | 0,8834 | 0,8481 | 0,8778 |
| 17.06.2019 | 0,8843 | 0,9167 | 0,8788 | 0,9094 |
| 18.06.2019 | 0,9075 | 0,9214 | 0,8955 | 0,901 |
| 19.06.2019 | 0,914 | 0,9408 | 0,9075 | 0,9094 |
| 20.06.2019 | 0,9056 | 0,9149 | 0,888 | 0,9038 |
| 23.06.2019 | 0,927 | 0,9372 | 0,9121 | 0,9204 |
| 24.06.2019 | 0,9195 | 0,9723 | 0,9158 | 0,9715 |
| 25.06.2019 | 0,9761 | 0,9918 | 0,9474 | 0,9576 |
| 26.06.2019 | 0,9603 | 0,9937 | 0,9603 | 0,9844 |
| 27.06.2019 | 0,9825 | 0,9974 | 0,9752 | 0,9761 |
| 30.06.2019 | 1,0103 | 1,0326 | 0,9918 | 1,0252 |
| 01.07.2019 | 1,0344 | 1,0391 | 1,0215 | 1,0326 |
| 02.07.2019 | 1,0336 | 1,0531 | 1,0205 | 1,0243 |
| 03.07.2019 | 1,0261 | 1,0419 | 1,0122 | 1,0317 |
| 04.07.2019 | 1,0326 | 1,0465 | 1,0261 | 1,0317 |
| 07.07.2019 | 1,0048 | 1,0261 | 1,0048 | 1,0205 |
| 08.07.2019 | 1,0243 | 1,0243 | 0,9622 | 0,9686 |
| 09.07.2019 | 0,9733 | 0,9964 | 0,9566 | 0,9854 |
| 10.07.2019 | 0,9964 | 1,0048 | 0,9881 | 0,9956 |
| 11.07.2019 | 0,9983 | 1,0113 | 0,9482 | 0,9825 |
| 15.07.2019 | 0,9808 | 0,9918 | 0,9733 | 0,9779 |
| 16.07.2019 | 0,9808 | 1,0103 | 0,9808 | 1,0048 |
| 17.07.2019 | 1,0076 | 1,0289 | 0,9974 | 1,0261 |
| 18.07.2019 | 1,0409 | 1,0502 | 1,0289 | 1,04 |
| 21.07.2019 | 1,04 | 1,079 | 1,0344 | 1,0706 |
| 22.07.2019 | 1,0716 | 1,0901 | 1,0706 | 1,0734 |
| 23.07.2019 | 1,0724 | 1,0724 | 1,0502 | 1,0614 |
| 24.07.2019 | 1,0623 | 1,0818 | 1,0549 | 1,0614 |
| 25.07.2019 | 1,0623 | 1,104 | 1,0614 | 1,0947 |
| 28.07.2019 | 1,1031 | 1,1327 | 1,1003 | 1,1235 |
| 29.07.2019 | 1,1299 | 1,1522 | 1,1206 | 1,1494 |
| 30.07.2019 | 1,1586 | 1,1605 | 1,1206 | 1,1513 |
| 31.07.2019 | 1,143 | 1,1652 | 1,1318 | 1,1411 |
| 01.08.2019 | 1,1401 | 1,1559 | 1,116 | 1,1355 |
| 04.08.2019 | 1,1337 | 1,1374 | 1,0938 | 1,0957 |
| 05.08.2019 | 1,0957 | 1,1067 | 1,0799 | 1,0892 |
| 06.08.2019 | 1,1012 | 1,1337 | 1,0892 | 1,1058 |
| 07.08.2019 | 1,1355 | 1,1819 | 1,1244 | 1,1791 |
| 08.08.2019 | 1,1893 | 1,2226 | 1,1856 | 1,2041 |
| 14.08.2019 | 1,2041 | 1,2041 | 1,1586 | 1,1642 |
| 15.08.2019 | 1,1717 | 1,2597 | 1,1717 | 1,2319 |
| 18.08.2019 | 1,2402 | 1,2606 | 1,206 | 1,2356 |
| 19.08.2019 | 1,2282 | 1,2282 | 1,1883 | 1,2087 |
| 20.08.2019 | 1,218 | 1,2477 | 1,1773 | 1,1819 |
| 21.08.2019 | 1,1865 | 1,1985 | 1,1345 | 1,1522 |
| 22.08.2019 | 1,1513 | 1,1754 | 1,1355 | 1,1735 |
| 25.08.2019 | 1,1578 | 1,1773 | 1,143 | 1,1596 |
| 26.08.2019 | 1,1642 | 1,1642 | 1,1476 | 1,1476 |
| 27.08.2019 | 1,1476 | 1,1586 | 1,1355 | 1,142 |
| 28.08.2019 | 1,142 | 1,1958 | 1,1401 | 1,1865 |
| 01.09.2019 | 1,1939 | 1,2319 | 1,1893 | 1,2051 |
| 02.09.2019 | 1,2087 | 1,2421 | 1,2078 | 1,2292 |
| 03.09.2019 | 1,2347 | 1,2903 | 1,2328 | 1,2903 |
| 04.09.2019 | 1,2894 | 1,3293 | 1,2764 | 1,307 |
| 05.09.2019 | 1,3154 | 1,3154 | 1,2533 | 1,2977 |
| 08.09.2019 | 1,3033 | 1,3237 | 1,294 | 1,3061 |
| 09.09.2019 | 1,3116 | 1,3144 | 1,2838 | 1,2996 |
| 10.09.2019 | 1,3061 | 1,3116 | 1,2921 | 1,2959 |
| 11.09.2019 | 1,2986 | 1,3432 | 1,2931 | 1,3366 |
| 12.09.2019 | 1,3385 | 1,3802 | 1,3385 | 1,369 |
| 15.09.2019 | 1,3626 | 1,37 | 1,3422 | 1,3515 |
| 16.09.2019 | 1,3608 | 1,3608 | 1,3079 | 1,319 |
| 17.09.2019 | 1,3237 | 1,3709 | 1,319 | 1,3644 |
| 18.09.2019 | 1,3673 | 1,4071 | 1,3673 | 1,3904 |
| 19.09.2019 | 1,3904 | 1,4275 | 1,3746 | 1,4275 |
| 22.09.2019 | 1,4275 | 1,4284 | 1,4024 | 1,4126 |
| 23.09.2019 | 1,4228 | 1,4386 | 1,4182 | 1,4228 |
| 24.09.2019 | 1,4182 | 1,4228 | 1,397 | 1,3997 |
| 25.09.2019 | 1,4043 | 1,4136 | 1,3932 | 1,397 |
| 26.09.2019 | 1,3978 | 1,4331 | 1,3978 | 1,4294 |
| 29.09.2019 | 1,4451 | 1,446 | 1,4192 | 1,4367 |
| 30.09.2019 | 1,4423 | 1,4423 | 1,3978 | 1,3997 |
| 01.10.2019 | 1,3914 | 1,4303 | 1,3746 | 1,409 |
| 02.10.2019 | 1,4108 | 1,4228 | 1,3626 | 1,3858 |
| 03.10.2019 | 1,3895 | 1,4053 | 1,3746 | 1,3914 |
| 06.10.2019 | 1,3812 | 1,4016 | 1,3626 | 1,3626 |
| 07.10.2019 | 1,3441 | 1,3441 | 1,2838 | 1,3208 |
| 08.10.2019 | 1,3237 | 1,3376 | 1,2838 | 1,2903 |
| 09.10.2019 | 1,2968 | 1,2977 | 1,2394 | 1,2745 |
| 10.10.2019 | 1,2847 | 1,2884 | 1,2653 | 1,2653 |
| 13.10.2019 | 1,2587 | 1,2587 | 1,1586 | 1,1754 |
| 14.10.2019 | 1,1893 | 1,256 | 1,1874 | 1,2458 |
| 15.10.2019 | 1,2328 | 1,2884 | 1,2078 | 1,282 |
| 16.10.2019 | 1,2792 | 1,2884 | 1,2328 | 1,2709 |
| 17.10.2019 | 1,3264 | 1,3348 | 1,3154 | 1,3246 |
| 20.10.2019 | 1,3255 | 1,333 | 1,3162 | 1,3218 |
| 21.10.2019 | 1,3283 | 1,333 | 1,3135 | 1,3144 |
| 22.10.2019 | 1,3302 | 1,3617 | 1,3228 | 1,3552 |
| 23.10.2019 | 1,3783 | 1,397 | 1,3552 | 1,3663 |
| 24.10.2019 | 1,3636 | 1,3737 | 1,3441 | 1,3626 |
| 27.10.2019 | 1,3626 | 1,3682 | 1,345 | 1,3608 |
| 29.10.2019 | 1,3608 | 1,3775 | 1,3348 | 1,3505 |
| 30.10.2019 | 1,358 | 1,3848 | 1,3459 | 1,3802 |
| 31.10.2019 | 1,383 | 1,3914 | 1,3552 | 1,3904 |
| 03.11.2019 | 1,409 | 1,4303 | 1,3932 | 1,421 |
| 04.11.2019 | 1,4275 | 1,4275 | 1,397 | 1,3997 |
| 05.11.2019 | 1,409 | 1,4108 | 1,3783 | 1,3812 |
| 06.11.2019 | 1,3885 | 1,4155 | 1,3812 | 1,4155 |
| 07.11.2019 | 1,4331 | 1,4377 | 1,3812 | 1,397 |
| 10.11.2019 | 1,4071 | 1,409 | 1,3812 | 1,3876 |
| 11.11.2019 | 1,3895 | 1,421 | 1,3895 | 1,395 |
| 12.11.2019 | 1,3987 | 1,4219 | 1,395 | 1,4043 |
| 13.11.2019 | 1,4043 | 1,4219 | 1,3932 | 1,4043 |
| 14.11.2019 | 1,4163 | 1,472 | 1,4099 | 1,4645 |
| 17.11.2019 | 1,4757 | 1,6221 | 1,4757 | 1,5035 |
| 18.11.2019 | 1,5183 | 1,5322 | 1,4988 | 1,5072 |
| 19.11.2019 | 1,51 | 1,5387 | 1,4859 | 1,4933 |
| 20.11.2019 | 1,4971 | 1,5081 | 1,4869 | 1,5063 |
| 21.11.2019 | 1,51 | 1,5295 | 1,5025 | 1,5081 |
| 24.11.2019 | 1,5202 | 1,5258 | 1,4674 | 1,4747 |
| 25.11.2019 | 1,4182 | 1,4591 | 1,3783 | 1,4516 |
| 26.11.2019 | 1,4516 | 1,4794 | 1,4265 | 1,4591 |
| 27.11.2019 | 1,4599 | 1,4766 | 1,4599 | 1,4637 |
| 28.11.2019 | 1,4738 | 1,4961 | 1,4711 | 1,4831 |
| 01.12.2019 | 1,4942 | 1,523 | 1,4933 | 1,5025 |
| 02.12.2019 | 1,5035 | 1,5758 | 1,5035 | 1,5405 |
| 03.12.2019 | 1,5573 | 1,5879 | 1,5387 | 1,5397 |
| 04.12.2019 | 1,5851 | 1,5943 | 1,5684 | 1,5739 |
| 05.12.2019 | 1,5841 | 1,586 | 1,5517 | 1,5619 |
| 08.12.2019 | 1,5712 | 1,5897 | 1,5507 | 1,5684 |
| 09.12.2019 | 1,5758 | 1,5823 | 1,5266 | 1,5369 |
| 10.12.2019 | 1,5471 | 1,5739 | 1,5295 | 1,5619 |
| 11.12.2019 | 1,5665 | 1,6175 | 1,5665 | 1,6055 |
| 12.12.2019 | 1,6111 | 1,6352 | 1,5906 | 1,5962 |
| 15.12.2019 | 1,5943 | 1,6111 | 1,5841 | 1,5906 |
| 16.12.2019 | 1,5916 | 1,6026 | 1,5758 | 1,5795 |
| 17.12.2019 | 1,5748 | 1,5925 | 1,5507 | 1,5712 |
| 18.12.2019 | 1,5721 | 1,5916 | 1,5629 | 1,5656 |
| 19.12.2019 | 1,5712 | 1,586 | 1,5702 | 1,5748 |
| 22.12.2019 | 1,586 | 1,637 | 1,5814 | 1,6267 |
| 23.12.2019 | 1,6416 | 1,6647 | 1,6416 | 1,65 |
| 24.12.2019 | 1,6593 | 1,6611 | 1,6407 | 1,6407 |
| 25.12.2019 | 1,6407 | 1,6518 | 1,6166 | 1,6407 |
| 26.12.2019 | 1,6425 | 1,6472 | 1,6231 | 1,6342 |
| 29.12.2019 | 1,6454 | 1,6574 | 1,6407 | 1,6462 |
| 30.12.2019 | 1,6518 | 1,6537 | 1,6305 | 1,6305 |