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)
+42.33%
AGHOL: AG ANADOLU GRUBU HOLDİNG A.Ş. Arşiv
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 5,7754
KAPANIŞ 5,7769
En Düşük
DÜŞÜK 2,876
En Yüksek
YÜKSEK 11,0261
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2022 | 3,7478 | 3,7628 | 3,609 | 3,7291 |
| 03.01.2022 | 3,7516 | 3,7759 | 3,6466 | 3,6747 |
| 04.01.2022 | 3,6841 | 3,7029 | 3,5641 | 3,6147 |
| 05.01.2022 | 3,5922 | 3,7047 | 3,5228 | 3,6765 |
| 06.01.2022 | 3,6991 | 3,7029 | 3,6184 | 3,626 |
| 09.01.2022 | 3,6372 | 3,6597 | 3,5735 | 3,5791 |
| 10.01.2022 | 3,5997 | 3,6072 | 3,5153 | 3,5153 |
| 11.01.2022 | 3,5435 | 3,5491 | 3,4498 | 3,4609 |
| 12.01.2022 | 3,4609 | 3,551 | 3,4272 | 3,4272 |
| 13.01.2022 | 3,4291 | 3,5097 | 3,4197 | 3,4892 |
| 16.01.2022 | 3,5079 | 3,5491 | 3,4666 | 3,4703 |
| 17.01.2022 | 3,4685 | 3,4892 | 3,296 | 3,296 |
| 18.01.2022 | 3,281 | 3,386 | 3,236 | 3,3747 |
| 19.01.2022 | 3,3879 | 3,4591 | 3,281 | 3,2997 |
| 20.01.2022 | 3,281 | 3,2829 | 3,2341 | 3,2735 |
| 23.01.2022 | 3,2435 | 3,2697 | 3,0616 | 3,0616 |
| 24.01.2022 | 3,086 | 3,1254 | 2,9867 | 3,0841 |
| 25.01.2022 | 3,0954 | 3,2341 | 3,086 | 3,2191 |
| 26.01.2022 | 3,1854 | 3,4853 | 3,1573 | 3,4853 |
| 27.01.2022 | 3,4835 | 3,5959 | 3,3841 | 3,3973 |
| 30.01.2022 | 3,4478 | 3,5622 | 3,4328 | 3,5491 |
| 31.01.2022 | 3,5716 | 3,7009 | 3,551 | 3,7009 |
| 01.02.2022 | 3,7272 | 3,7647 | 3,5809 | 3,6916 |
| 02.02.2022 | 3,6372 | 3,7497 | 3,5003 | 3,5041 |
| 03.02.2022 | 3,5266 | 3,5604 | 3,4104 | 3,4572 |
| 06.02.2022 | 3,401 | 3,446 | 3,3278 | 3,3973 |
| 07.02.2022 | 3,4029 | 3,4591 | 3,3448 | 3,3616 |
| 08.02.2022 | 3,3747 | 3,5247 | 3,3598 | 3,4422 |
| 09.02.2022 | 3,4591 | 3,521 | 3,4254 | 3,4272 |
| 10.02.2022 | 3,4123 | 3,4609 | 3,3653 | 3,431 |
| 13.02.2022 | 3,4029 | 3,4029 | 3,2979 | 3,3185 |
| 14.02.2022 | 3,3166 | 3,4104 | 3,3073 | 3,3391 |
| 15.02.2022 | 3,356 | 3,4929 | 3,356 | 3,4235 |
| 16.02.2022 | 3,4254 | 3,4572 | 3,3485 | 3,3541 |
| 17.02.2022 | 3,3729 | 3,416 | 3,3391 | 3,3747 |
| 20.02.2022 | 3,3747 | 3,4404 | 3,3091 | 3,3354 |
| 21.02.2022 | 3,2997 | 3,2997 | 3,1985 | 3,2697 |
| 22.02.2022 | 3,2716 | 3,3335 | 3,2642 | 3,2829 |
| 23.02.2022 | 2,9998 | 3,0954 | 2,9547 | 2,9998 |
| 24.02.2022 | 3,0466 | 3,1216 | 2,921 | 3,0766 |
| 27.02.2022 | 2,9641 | 3,0542 | 2,9098 | 3,0298 |
| 28.02.2022 | 3,0373 | 3,0917 | 2,9641 | 3,0017 |
| 01.03.2022 | 2,9998 | 3,1067 | 2,9604 | 3,0897 |
| 02.03.2022 | 3,0973 | 3,1329 | 3,0298 | 3,0466 |
| 03.03.2022 | 2,9998 | 3,0503 | 2,9604 | 2,9904 |
| 06.03.2022 | 2,9867 | 3,0242 | 2,876 | 2,9717 |
| 07.03.2022 | 2,9586 | 3,0542 | 2,9454 | 2,9791 |
| 08.03.2022 | 2,981 | 3,0448 | 2,981 | 3,0128 |
| 09.03.2022 | 3,0335 | 3,0823 | 2,9735 | 2,9791 |
| 10.03.2022 | 2,9829 | 3,0579 | 2,966 | 3,056 |
| 13.03.2022 | 3,0654 | 3,2416 | 3,0636 | 3,2078 |
| 14.03.2022 | 3,2078 | 3,2228 | 3,1404 | 3,1442 |
| 15.03.2022 | 3,161 | 3,2885 | 3,161 | 3,2154 |
| 16.03.2022 | 3,2304 | 3,3335 | 3,2304 | 3,2753 |
| 17.03.2022 | 3,2753 | 3,3166 | 3,2472 | 3,2472 |
| 20.03.2022 | 3,2642 | 3,281 | 3,206 | 3,2341 |
| 21.03.2022 | 3,2341 | 3,2585 | 3,2191 | 3,2285 |
| 22.03.2022 | 3,2379 | 3,2398 | 3,1592 | 3,1685 |
| 23.03.2022 | 3,1779 | 3,2023 | 3,1573 | 3,1573 |
| 24.03.2022 | 3,1741 | 3,4498 | 3,1704 | 3,3935 |
| 27.03.2022 | 3,4666 | 3,5565 | 3,4591 | 3,491 |
| 28.03.2022 | 3,5134 | 3,6016 | 3,5003 | 3,5003 |
| 29.03.2022 | 3,506 | 3,551 | 3,4591 | 3,4759 |
| 30.03.2022 | 3,4929 | 3,521 | 3,4123 | 3,4347 |
| 31.03.2022 | 3,4366 | 3,6297 | 3,4066 | 3,5903 |
| 03.04.2022 | 3,6223 | 3,6935 | 3,5772 | 3,6072 |
| 04.04.2022 | 3,7216 | 3,7647 | 3,6822 | 3,7478 |
| 05.04.2022 | 3,746 | 3,8153 | 3,6953 | 3,7047 |
| 06.04.2022 | 3,7066 | 3,731 | 3,6747 | 3,6841 |
| 07.04.2022 | 3,6916 | 3,7891 | 3,6297 | 3,6615 |
| 10.04.2022 | 3,6728 | 3,7384 | 3,6635 | 3,7122 |
| 11.04.2022 | 3,7423 | 3,9991 | 3,6916 | 3,9897 |
| 12.04.2022 | 3,9934 | 4,0216 | 3,8078 | 3,8472 |
| 13.04.2022 | 3,8641 | 3,9353 | 3,851 | 3,8641 |
| 14.04.2022 | 3,866 | 3,9146 | 3,7966 | 3,8584 |
| 17.04.2022 | 3,8865 | 3,9091 | 3,8209 | 3,8491 |
| 18.04.2022 | 3,8678 | 3,9747 | 3,7928 | 3,8678 |
| 19.04.2022 | 3,8715 | 3,9522 | 3,8379 | 3,9091 |
| 20.04.2022 | 3,9409 | 3,954 | 3,8809 | 3,8809 |
| 21.04.2022 | 3,8791 | 3,9372 | 3,6953 | 3,7122 |
| 24.04.2022 | 3,7122 | 3,7571 | 3,6147 | 3,7534 |
| 25.04.2022 | 3,7872 | 3,8097 | 3,6297 | 3,6578 |
| 26.04.2022 | 3,7009 | 3,7234 | 3,6466 | 3,6841 |
| 27.04.2022 | 3,7122 | 3,7403 | 3,6522 | 3,6935 |
| 28.04.2022 | 3,7197 | 3,8434 | 3,6803 | 3,8434 |
| 04.05.2022 | 3,8884 | 3,9072 | 3,8397 | 3,8641 |
| 05.05.2022 | 3,834 | 3,9316 | 3,8229 | 3,8865 |
| 08.05.2022 | 3,9035 | 3,954 | 3,8247 | 3,8416 |
| 09.05.2022 | 3,8622 | 3,8697 | 3,7853 | 3,8078 |
| 10.05.2022 | 3,7122 | 3,7216 | 3,5565 | 3,5903 |
| 11.05.2022 | 3,6166 | 3,6223 | 3,4685 | 3,4966 |
| 12.05.2022 | 3,5341 | 3,5698 | 3,5153 | 3,5172 |
| 15.05.2022 | 3,5228 | 3,5304 | 3,4478 | 3,4478 |
| 16.05.2022 | 3,4685 | 3,4892 | 3,3691 | 3,371 |
| 17.05.2022 | 3,3822 | 3,4029 | 3,3278 | 3,3316 |
| 19.05.2022 | 3,3297 | 3,3598 | 3,2454 | 3,2454 |
| 22.05.2022 | 3,2791 | 3,3672 | 3,2529 | 3,3073 |
| 23.05.2022 | 3,3241 | 3,3691 | 3,2997 | 3,3073 |
| 24.05.2022 | 3,3683 | 3,3701 | 3,306 | 3,3362 |
| 25.05.2022 | 3,34 | 3,44 | 3,34 | 3,3984 |
| 26.05.2022 | 3,4079 | 3,474 | 3,3418 | 3,3475 |
| 29.05.2022 | 3,5533 | 3,6816 | 3,5533 | 3,6816 |
| 30.05.2022 | 3,7194 | 3,7723 | 3,6081 | 3,7723 |
| 31.05.2022 | 3,776 | 3,8176 | 3,7477 | 3,7949 |
| 01.06.2022 | 3,8139 | 3,8233 | 3,7232 | 3,7232 |
| 02.06.2022 | 3,7364 | 3,7704 | 3,6553 | 3,6836 |
| 05.06.2022 | 3,6911 | 3,7685 | 3,6911 | 3,7288 |
| 06.06.2022 | 3,7477 | 3,7949 | 3,6665 | 3,6816 |
| 07.06.2022 | 3,6911 | 3,7516 | 3,5533 | 3,5703 |
| 08.06.2022 | 3,5703 | 3,6175 | 3,4986 | 3,5873 |
| 09.06.2022 | 3,5873 | 3,7383 | 3,5873 | 3,7194 |
| 12.06.2022 | 3,7288 | 3,8402 | 3,6401 | 3,6722 |
| 13.06.2022 | 3,6948 | 3,7156 | 3,6288 | 3,6571 |
| 14.06.2022 | 3,6609 | 3,8157 | 3,6156 | 3,7855 |
| 15.06.2022 | 3,7949 | 4,0121 | 3,7949 | 3,9649 |
| 16.06.2022 | 3,9762 | 4,014 | 3,8346 | 3,9629 |
| 19.06.2022 | 3,9629 | 4,1121 | 3,8799 | 4,0819 |
| 20.06.2022 | 4,0932 | 4,1348 | 4,0385 | 4,0404 |
| 21.06.2022 | 4,0498 | 4,267 | 3,9951 | 4,267 |
| 22.06.2022 | 4,2556 | 4,3783 | 4,2065 | 4,267 |
| 23.06.2022 | 4,2934 | 4,4746 | 4,2707 | 4,4445 |
| 26.06.2022 | 4,4199 | 4,6124 | 4,2575 | 4,5086 |
| 27.06.2022 | 4,5351 | 4,8475 | 4,5351 | 4,7201 |
| 28.06.2022 | 4,8239 | 4,8522 | 4,5936 | 4,6181 |
| 29.06.2022 | 4,603 | 4,654 | 4,4066 | 4,4784 |
| 30.06.2022 | 4,5973 | 4,7956 | 4,5407 | 4,688 |
| 03.07.2022 | 4,7087 | 4,8334 | 4,5917 | 4,6106 |
| 04.07.2022 | 4,5973 | 4,6767 | 4,4878 | 4,5841 |
| 05.07.2022 | 4,6295 | 4,7437 | 4,5709 | 4,6219 |
| 06.07.2022 | 4,671 | 4,7484 | 4,6181 | 4,7163 |
| 07.07.2022 | 4,7484 | 5,1119 | 4,7295 | 5,0883 |
| 12.07.2022 | 5,093 | 5,3714 | 5,093 | 5,2817 |
| 13.07.2022 | 5,3101 | 5,4848 | 5,126 | 5,3053 |
| 17.07.2022 | 5,362 | 5,3997 | 5,2393 | 5,2723 |
| 18.07.2022 | 5,3006 | 5,6782 | 5,3006 | 5,5319 |
| 19.07.2022 | 5,565 | 5,7113 | 5,4848 | 5,5319 |
| 20.07.2022 | 5,5744 | 5,6263 | 5,48 | 5,5319 |
| 21.07.2022 | 5,5697 | 5,749 | 5,5603 | 5,6263 |
| 24.07.2022 | 5,6499 | 5,7018 | 5,4045 | 5,447 |
| 25.07.2022 | 5,4517 | 5,9898 | 5,447 | 5,6735 |
| 26.07.2022 | 5,7301 | 6,0323 | 5,6358 | 5,9143 |
| 27.07.2022 | 5,9662 | 6,1644 | 5,9096 | 5,9756 |
| 28.07.2022 | 5,9756 | 6,5609 | 5,9756 | 6,5467 |
| 31.07.2022 | 6,863 | 7,1934 | 6,7969 | 7,1887 |
| 01.08.2022 | 7,3916 | 7,6607 | 6,6931 | 7,0471 |
| 02.08.2022 | 7,2689 | 7,5285 | 7,2217 | 7,3963 |
| 03.08.2022 | 7,5285 | 7,7126 | 7,2689 | 7,2689 |
| 04.08.2022 | 7,3586 | 7,7031 | 6,8016 | 7,5427 |
| 07.08.2022 | 7,4908 | 7,7834 | 7,2689 | 7,3916 |
| 08.08.2022 | 7,4011 | 7,4483 | 7,1321 | 7,2689 |
| 09.08.2022 | 7,1557 | 7,5333 | 7,0141 | 7,3822 |
| 10.08.2022 | 7,4106 | 7,4955 | 7,2264 | 7,3208 |
| 11.08.2022 | 7,3916 | 7,6701 | 7,2547 | 7,5993 |
| 14.08.2022 | 7,6654 | 7,7598 | 7,4106 | 7,7456 |
| 15.08.2022 | 7,6229 | 7,6229 | 6,9715 | 6,9715 |
| 16.08.2022 | 6,4948 | 7,0565 | 6,4948 | 6,8535 |
| 17.08.2022 | 6,8535 | 6,8535 | 6,1974 | 6,6648 |
| 18.08.2022 | 6,6648 | 6,7969 | 6,542 | 6,6082 |
| 21.08.2022 | 6,6129 | 6,8724 | 6,4665 | 6,7686 |
| 22.08.2022 | 6,7686 | 6,8724 | 6,6648 | 6,6648 |
| 23.08.2022 | 6,6742 | 6,7025 | 6,5137 | 6,5184 |
| 24.08.2022 | 6,5561 | 7,0094 | 6,5137 | 6,9762 |
| 25.08.2022 | 7,0094 | 7,4011 | 6,7025 | 6,8677 |
| 28.08.2022 | 6,8677 | 6,9243 | 6,6978 | 6,7308 |
| 30.08.2022 | 6,778 | 7,0094 | 6,627 | 7,0094 |
| 31.08.2022 | 7,0518 | 7,1792 | 6,8441 | 6,9102 |
| 01.09.2022 | 6,896 | 7,0188 | 6,8394 | 6,9055 |
| 04.09.2022 | 6,8913 | 7,0707 | 6,8111 | 6,9621 |
| 05.09.2022 | 6,9715 | 7,5002 | 6,8252 | 7,4106 |
| 06.09.2022 | 7,4106 | 7,571 | 7,2075 | 7,3444 |
| 07.09.2022 | 7,4058 | 7,7267 | 7,4058 | 7,453 |
| 08.09.2022 | 7,5002 | 7,722 | 7,5002 | 7,6088 |
| 11.09.2022 | 7,7409 | 8,213 | 7,3538 | 8,213 |
| 12.09.2022 | 8,3026 | 8,685 | 7,9675 | 8,3168 |
| 13.09.2022 | 8,2979 | 9,0531 | 8,194 | 8,9823 |
| 14.09.2022 | 8,9823 | 9,4402 | 8,5056 | 8,5056 |
| 15.09.2022 | 8,3074 | 8,9162 | 7,892 | 8,6047 |
| 18.09.2022 | 8,8596 | 9,0154 | 8,161 | 8,2083 |
| 19.09.2022 | 8,2177 | 8,4348 | 7,8826 | 7,9486 |
| 20.09.2022 | 7,9581 | 8,2602 | 7,9109 | 8,0572 |
| 21.09.2022 | 8,1232 | 8,2177 | 7,9628 | 7,9958 |
| 22.09.2022 | 8,0336 | 8,1563 | 7,859 | 7,9203 |
| 25.09.2022 | 7,9297 | 8,2649 | 7,9014 | 7,9864 |
| 26.09.2022 | 8,0713 | 8,1374 | 7,5427 | 7,7881 |
| 27.09.2022 | 7,7881 | 7,859 | 7,5285 | 7,5285 |
| 28.09.2022 | 7,5333 | 7,7409 | 7,1604 | 7,4625 |
| 29.09.2022 | 7,5238 | 7,7409 | 7,4389 | 7,7173 |
| 02.10.2022 | 7,7881 | 8,0902 | 7,7645 | 8,0147 |
| 03.10.2022 | 8,0288 | 8,1893 | 7,9297 | 8,1327 |
| 04.10.2022 | 8,1563 | 8,4584 | 7,9486 | 8,4348 |
| 05.10.2022 | 8,5291 | 8,6661 | 8,3546 | 8,4395 |
| 06.10.2022 | 8,4961 | 8,5056 | 8,3026 | 8,3074 |
| 09.10.2022 | 8,3546 | 8,5622 | 8,2885 | 8,3215 |
| 10.10.2022 | 8,3498 | 8,3546 | 7,9345 | 8,043 |
| 11.10.2022 | 8,0336 | 8,1327 | 7,8306 | 7,8684 |
| 12.10.2022 | 7,925 | 8,4395 | 7,9109 | 8,3734 |
| 13.10.2022 | 8,4348 | 8,7746 | 8,3593 | 8,7558 |
| 16.10.2022 | 8,7888 | 9,0579 | 8,5433 | 8,6567 |
| 17.10.2022 | 8,6755 | 8,7322 | 8,3168 | 8,3168 |
| 18.10.2022 | 8,4017 | 8,6283 | 8,3451 | 8,5339 |
| 19.10.2022 | 8,5905 | 8,6567 | 8,3074 | 8,3168 |
| 20.10.2022 | 8,3546 | 8,4112 | 8,1846 | 8,213 |
| 23.10.2022 | 8,2696 | 8,548 | 8,2177 | 8,5103 |
| 24.10.2022 | 8,5811 | 8,685 | 8,2271 | 8,3074 |
| 25.10.2022 | 8,364 | 8,4489 | 8,1374 | 8,1515 |
| 26.10.2022 | 8,1846 | 8,2932 | 8,0713 | 8,1138 |
| 27.10.2022 | 8,1138 | 8,2319 | 8,0383 | 8,0477 |
| 30.10.2022 | 8,1987 | 8,3262 | 8,0383 | 8,1232 |
| 31.10.2022 | 8,1846 | 8,2319 | 8,0619 | 8,0619 |
| 01.11.2022 | 8,0713 | 8,1138 | 7,9297 | 7,9297 |
| 02.11.2022 | 8,0194 | 8,3026 | 7,9486 | 8,2885 |
| 03.11.2022 | 8,397 | 8,5999 | 8,3593 | 8,4536 |
| 06.11.2022 | 8,5905 | 8,9303 | 8,4772 | 8,902 |
| 07.11.2022 | 9,0201 | 9,0626 | 8,5716 | 8,5999 |
| 08.11.2022 | 8,6236 | 9,0012 | 8,6236 | 8,7416 |
| 09.11.2022 | 8,7322 | 9,2183 | 8,6519 | 8,987 |
| 10.11.2022 | 9,0296 | 9,1051 | 8,6519 | 8,685 |
| 13.11.2022 | 8,685 | 8,9492 | 8,6142 | 8,8171 |
| 14.11.2022 | 8,8171 | 8,8737 | 8,4206 | 8,4536 |
| 15.11.2022 | 8,4584 | 8,7982 | 8,3593 | 8,482 |
| 16.11.2022 | 8,482 | 8,5339 | 8,0808 | 8,1327 |
| 17.11.2022 | 8,1563 | 8,5433 | 8,1563 | 8,5339 |
| 20.11.2022 | 8,5433 | 8,7227 | 8,397 | 8,5433 |
| 21.11.2022 | 8,548 | 8,7416 | 8,4631 | 8,685 |
| 22.11.2022 | 8,7605 | 8,8832 | 8,5811 | 8,7322 |
| 23.11.2022 | 8,8643 | 9,157 | 8,7982 | 9,1003 |
| 24.11.2022 | 9,157 | 9,865 | 9,157 | 9,7894 |
| 27.11.2022 | 10,0066 | 10,0632 | 9,4874 | 9,4874 |
| 28.11.2022 | 9,5346 | 9,9216 | 9,3835 | 9,6289 |
| 29.11.2022 | 9,6478 | 10,2143 | 9,5063 | 10,1009 |
| 30.11.2022 | 10,2143 | 10,3181 | 9,7705 | 9,8839 |
| 01.12.2022 | 9,9122 | 10,0066 | 9,4166 | 9,5346 |
| 04.12.2022 | 9,6289 | 9,9028 | 9,4402 | 9,7611 |
| 05.12.2022 | 9,7139 | 10,0915 | 9,6101 | 9,865 |
| 06.12.2022 | 9,9028 | 10,0254 | 9,3976 | 9,4402 |
| 07.12.2022 | 9,4402 | 9,5157 | 9,0767 | 9,4874 |
| 08.12.2022 | 9,5063 | 9,8461 | 9,5063 | 9,6761 |
| 11.12.2022 | 9,7328 | 10,0538 | 9,7328 | 9,8367 |
| 12.12.2022 | 9,8461 | 10,2709 | 9,8461 | 10,1198 |
| 13.12.2022 | 10,1953 | 10,3653 | 9,6761 | 9,6761 |
| 14.12.2022 | 9,7705 | 10,0254 | 9,544 | 9,9311 |
| 15.12.2022 | 9,9499 | 10,5069 | 9,8744 | 10,5069 |
| 18.12.2022 | 10,7618 | 10,8939 | 10,5069 | 10,6297 |
| 19.12.2022 | 10,7618 | 10,8562 | 10,6108 | 10,6674 |
| 20.12.2022 | 10,7429 | 10,9222 | 10,488 | 10,488 |
| 21.12.2022 | 10,5069 | 10,658 | 10,2237 | 10,3087 |
| 22.12.2022 | 10,3275 | 10,4502 | 9,9499 | 10,0538 |
| 25.12.2022 | 10,2426 | 10,4691 | 10,1198 | 10,2332 |
| 26.12.2022 | 10,2615 | 10,7146 | 10,0915 | 10,6013 |
| 27.12.2022 | 10,6202 | 11,0261 | 9,9028 | 10,167 |
| 28.12.2022 | 10,167 | 10,4031 | 10,0821 | 10,3559 |
| 29.12.2022 | 10,3842 | 10,6108 | 10,2332 | 10,4219 |