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
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 13,971
KAPANIŞ 13,9446
En Düşük
DÜŞÜK 7,3067
En Yüksek
YÜKSEK 24,7642
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 10,4974 | 10,6957 | 10,4785 | 10,5541 |
| 02.01.2023 | 10,5635 | 10,6863 | 10,2898 | 10,2898 |
| 03.01.2023 | 10,3087 | 10,7995 | 10,0915 | 10,5257 |
| 04.01.2023 | 10,6108 | 10,6863 | 9,7328 | 9,7328 |
| 05.01.2023 | 9,7233 | 10,1009 | 9,6478 | 10,0443 |
| 08.01.2023 | 10,1293 | 10,1953 | 9,6761 | 9,7139 |
| 09.01.2023 | 9,7233 | 9,7328 | 9,2325 | 9,2325 |
| 10.01.2023 | 9,2513 | 9,3504 | 8,4584 | 8,4584 |
| 11.01.2023 | 8,6283 | 8,7274 | 8,0855 | 8,5527 |
| 12.01.2023 | 8,548 | 8,7038 | 8,3923 | 8,5952 |
| 15.01.2023 | 8,5952 | 8,9587 | 8,5952 | 8,9303 |
| 16.01.2023 | 8,9445 | 9,1334 | 8,8784 | 9,0437 |
| 17.01.2023 | 9,0673 | 9,2655 | 9,0343 | 9,1428 |
| 18.01.2023 | 9,1428 | 9,3221 | 9,0437 | 9,1711 |
| 19.01.2023 | 9,1758 | 9,4779 | 9,1758 | 9,3929 |
| 22.01.2023 | 9,4402 | 9,7233 | 9,1664 | 9,3835 |
| 23.01.2023 | 9,3221 | 9,3835 | 8,9209 | 9,1853 |
| 24.01.2023 | 9,2041 | 9,3174 | 8,6755 | 8,8737 |
| 25.01.2023 | 8,8737 | 9,1334 | 8,7841 | 8,9917 |
| 26.01.2023 | 8,902 | 9,0248 | 8,4867 | 8,7605 |
| 29.01.2023 | 8,7322 | 8,836 | 8,5952 | 8,5952 |
| 30.01.2023 | 8,5905 | 8,5952 | 8,3498 | 8,5905 |
| 31.01.2023 | 8,6236 | 8,6236 | 7,9062 | 7,9062 |
| 01.02.2023 | 7,9156 | 8,1374 | 7,5002 | 7,9486 |
| 02.02.2023 | 7,9816 | 8,279 | 7,9533 | 8,279 |
| 05.02.2023 | 8,0194 | 8,2224 | 7,7503 | 7,9816 |
| 06.02.2023 | 7,9486 | 7,9486 | 7,3067 | 7,3067 |
| 14.02.2023 | 7,5049 | 8,0336 | 7,5049 | 8,0336 |
| 15.02.2023 | 8,1421 | 8,5669 | 7,4577 | 7,4577 |
| 16.02.2023 | 7,4813 | 7,5899 | 7,3255 | 7,4577 |
| 19.02.2023 | 7,4861 | 7,5993 | 7,4295 | 7,5852 |
| 20.02.2023 | 7,5852 | 7,9628 | 7,5049 | 7,8306 |
| 21.02.2023 | 7,8354 | 7,8731 | 7,5946 | 7,6088 |
| 22.02.2023 | 7,6088 | 7,7645 | 7,5333 | 7,6748 |
| 23.02.2023 | 7,6843 | 7,892 | 7,6795 | 7,8023 |
| 26.02.2023 | 7,8354 | 7,9486 | 7,6465 | 7,8542 |
| 27.02.2023 | 7,9014 | 8,3593 | 7,8826 | 8,3498 |
| 28.02.2023 | 8,3262 | 9,1806 | 8,1279 | 8,5056 |
| 01.03.2023 | 8,5056 | 9,072 | 8,4017 | 8,8265 |
| 02.03.2023 | 8,5905 | 9,1994 | 8,4253 | 8,751 |
| 05.03.2023 | 8,8077 | 9,1192 | 8,8077 | 9,0579 |
| 06.03.2023 | 9,157 | 9,4591 | 9,157 | 9,2608 |
| 07.03.2023 | 9,2561 | 9,4119 | 9,1098 | 9,4072 |
| 08.03.2023 | 9,4496 | 9,6761 | 9,3174 | 9,5063 |
| 09.03.2023 | 9,4685 | 9,8461 | 9,2466 | 9,4685 |
| 12.03.2023 | 9,4402 | 9,5912 | 9,223 | 9,2891 |
| 13.03.2023 | 9,3221 | 9,6289 | 9,3032 | 9,3268 |
| 14.03.2023 | 9,4024 | 9,7328 | 9,157 | 9,3552 |
| 15.03.2023 | 9,5629 | 9,6195 | 9,2655 | 9,3646 |
| 16.03.2023 | 9,4402 | 9,5157 | 9,1711 | 9,1711 |
| 19.03.2023 | 9,1994 | 9,2513 | 9,0248 | 9,1098 |
| 20.03.2023 | 9,1381 | 9,1806 | 8,685 | 8,836 |
| 21.03.2023 | 8,9209 | 9,0579 | 8,8218 | 8,987 |
| 22.03.2023 | 8,987 | 9,2372 | 8,987 | 9,2277 |
| 23.03.2023 | 9,3316 | 9,3599 | 9,1051 | 9,2513 |
| 26.03.2023 | 9,4402 | 9,4402 | 9,1145 | 9,1145 |
| 27.03.2023 | 9,1192 | 9,1428 | 8,8265 | 8,8832 |
| 28.03.2023 | 8,869 | 9,0484 | 8,5386 | 9,0484 |
| 29.03.2023 | 9,0626 | 9,1098 | 8,751 | 8,8124 |
| 30.03.2023 | 8,8124 | 8,9068 | 8,6236 | 8,7038 |
| 02.04.2023 | 8,7038 | 8,7416 | 8,4867 | 8,685 |
| 03.04.2023 | 8,7133 | 8,8171 | 8,6519 | 8,7888 |
| 04.04.2023 | 8,8737 | 8,9775 | 8,7793 | 8,8218 |
| 05.04.2023 | 8,8218 | 8,9445 | 8,7793 | 8,9303 |
| 06.04.2023 | 8,9539 | 9,0815 | 8,8596 | 8,8879 |
| 09.04.2023 | 8,9115 | 9,072 | 8,8973 | 9,039 |
| 10.04.2023 | 9,0626 | 9,3221 | 9,0626 | 9,3221 |
| 11.04.2023 | 9,3457 | 9,4072 | 9,2513 | 9,3221 |
| 12.04.2023 | 9,3504 | 9,374 | 8,9823 | 8,9823 |
| 13.04.2023 | 8,9823 | 9,1523 | 8,8973 | 8,8973 |
| 16.04.2023 | 8,9775 | 8,9775 | 8,6378 | 8,6661 |
| 17.04.2023 | 8,685 | 8,7746 | 8,5905 | 8,6378 |
| 18.04.2023 | 8,6142 | 8,7463 | 8,6095 | 8,685 |
| 19.04.2023 | 8,685 | 8,7274 | 8,6095 | 8,685 |
| 23.04.2023 | 8,685 | 8,8973 | 8,6661 | 8,8171 |
| 24.04.2023 | 8,836 | 8,8832 | 8,6378 | 8,7605 |
| 25.04.2023 | 8,685 | 8,8407 | 8,5811 | 8,7322 |
| 26.04.2023 | 8,751 | 9,0626 | 8,7274 | 8,8784 |
| 27.04.2023 | 8,8784 | 9,1806 | 8,6897 | 8,9681 |
| 01.05.2023 | 9,0296 | 9,1098 | 8,5858 | 8,6567 |
| 02.05.2023 | 8,6567 | 8,8029 | 8,5339 | 8,6944 |
| 03.05.2023 | 8,7133 | 8,8643 | 8,6991 | 8,8218 |
| 04.05.2023 | 8,8454 | 8,869 | 8,6472 | 8,6614 |
| 07.05.2023 | 8,9681 | 9,0437 | 8,6755 | 9,0437 |
| 08.05.2023 | 9,0484 | 9,695 | 8,9964 | 9,5534 |
| 09.05.2023 | 9,5912 | 9,6478 | 9,19 | 9,3552 |
| 10.05.2023 | 9,3504 | 10,252 | 9,2985 | 9,9782 |
| 11.05.2023 | 10,4219 | 10,4691 | 9,9028 | 9,9216 |
| 14.05.2023 | 9,0059 | 9,4402 | 8,9303 | 8,9303 |
| 15.05.2023 | 8,9209 | 9,1758 | 8,7888 | 9,0107 |
| 16.05.2023 | 9,0626 | 9,2513 | 9,0531 | 9,1003 |
| 17.05.2023 | 9,1051 | 9,2041 | 8,7746 | 8,836 |
| 21.05.2023 | 8,836 | 8,9398 | 8,6755 | 8,7038 |
| 22.05.2023 | 8,7038 | 8,8596 | 8,6755 | 8,7322 |
| 23.05.2023 | 8,7294 | 8,8198 | 8,5913 | 8,8103 |
| 24.05.2023 | 8,8103 | 8,8389 | 8,577 | 8,577 |
| 25.05.2023 | 8,5722 | 8,7627 | 8,5627 | 8,7627 |
| 28.05.2023 | 8,7532 | 8,9723 | 8,6865 | 8,8484 |
| 29.05.2023 | 8,9247 | 9,2152 | 8,8579 | 9,0771 |
| 30.05.2023 | 9,1152 | 9,2961 | 8,958 | 9,1104 |
| 31.05.2023 | 9,1628 | 9,7057 | 9,1628 | 9,62 |
| 01.06.2023 | 9,9057 | 10,0105 | 9,5104 | 9,8105 |
| 04.06.2023 | 10,0009 | 10,2581 | 9,8866 | 10,2105 |
| 05.06.2023 | 10,2105 | 10,2962 | 10,0581 | 10,1248 |
| 06.06.2023 | 10,3152 | 10,5153 | 10,1343 | 10,2771 |
| 07.06.2023 | 10,2771 | 10,3724 | 10,0105 | 10,3438 |
| 08.06.2023 | 10,4486 | 10,4771 | 10,1533 | 10,3724 |
| 11.06.2023 | 10,42 | 10,582 | 10,22 | 10,22 |
| 12.06.2023 | 10,2295 | 10,3152 | 9,7247 | 9,8771 |
| 13.06.2023 | 9,8771 | 10,0581 | 9,6676 | 9,8581 |
| 14.06.2023 | 9,8771 | 10,0295 | 9,7628 | 10,0009 |
| 15.06.2023 | 10,0105 | 10,3247 | 9,9533 | 10,1152 |
| 18.06.2023 | 10,1152 | 10,1724 | 9,7152 | 9,8105 |
| 19.06.2023 | 9,8581 | 9,8581 | 9,7057 | 9,7343 |
| 20.06.2023 | 9,8105 | 9,8581 | 9,5247 | 9,5819 |
| 21.06.2023 | 9,62 | 9,9057 | 9,5057 | 9,839 |
| 22.06.2023 | 9,9438 | 10,1914 | 9,8771 | 10,1914 |
| 25.06.2023 | 10,239 | 10,3533 | 10,1343 | 10,2962 |
| 26.06.2023 | 10,2867 | 10,4771 | 10,2009 | 10,4771 |
| 02.07.2023 | 10,6772 | 11,0296 | 10,6106 | 11,0011 |
| 03.07.2023 | 11,1439 | 11,2201 | 10,8677 | 11,0392 |
| 04.07.2023 | 11,1916 | 11,3344 | 10,8582 | 11,2487 |
| 05.07.2023 | 11,2773 | 11,4582 | 11,0868 | 11,0868 |
| 06.07.2023 | 11,163 | 11,4106 | 11,0963 | 11,2963 |
| 09.07.2023 | 11,3535 | 11,6963 | 11,2773 | 11,6678 |
| 10.07.2023 | 11,9059 | 11,9249 | 11,4392 | 11,6678 |
| 11.07.2023 | 11,6487 | 12,325 | 11,4868 | 12,2012 |
| 12.07.2023 | 12,2107 | 12,2869 | 11,9059 | 12,1059 |
| 13.07.2023 | 12,1059 | 12,4012 | 12,1059 | 12,3441 |
| 16.07.2023 | 12,4774 | 12,7346 | 12,2869 | 12,6488 |
| 17.07.2023 | 12,6679 | 12,8488 | 12,0297 | 12,0297 |
| 18.07.2023 | 12,0011 | 12,3726 | 11,7535 | 12,3726 |
| 19.07.2023 | 12,4774 | 12,5726 | 12,0106 | 12,4869 |
| 20.07.2023 | 12,4869 | 12,525 | 12,1917 | 12,3441 |
| 23.07.2023 | 12,3822 | 12,4965 | 12,2012 | 12,4774 |
| 24.07.2023 | 12,525 | 12,6679 | 12,0582 | 12,2393 |
| 25.07.2023 | 12,2869 | 12,3726 | 11,9725 | 12,1917 |
| 26.07.2023 | 12,2298 | 12,5345 | 12,2298 | 12,4107 |
| 27.07.2023 | 12,5631 | 12,8488 | 12,5155 | 12,7346 |
| 30.07.2023 | 12,8869 | 13,3822 | 12,8108 | 13,1631 |
| 31.07.2023 | 13,1536 | 13,1536 | 12,6965 | 13,0012 |
| 01.08.2023 | 13,0012 | 13,487 | 13,0012 | 13,1346 |
| 02.08.2023 | 13,6108 | 14,0204 | 13,5251 | 13,7155 |
| 03.08.2023 | 13,7537 | 14,8204 | 13,487 | 14,4966 |
| 06.08.2023 | 14,5728 | 15,9444 | 14,5728 | 15,9444 |
| 07.08.2023 | 16,2492 | 16,4492 | 15,4396 | 15,573 |
| 08.08.2023 | 16,2206 | 16,7063 | 15,811 | 16,573 |
| 09.08.2023 | 16,7539 | 17,6493 | 16,4015 | 17,0683 |
| 10.08.2023 | 17,4398 | 18,7732 | 17,335 | 18,7732 |
| 13.08.2023 | 20,0019 | 20,6496 | 19,2876 | 20,6496 |
| 14.08.2023 | 20,8591 | 22,0974 | 19,3161 | 19,7923 |
| 15.08.2023 | 19,8209 | 20,4782 | 19,059 | 19,3733 |
| 16.08.2023 | 19,3733 | 21,1639 | 19,2399 | 20,6591 |
| 17.08.2023 | 20,6591 | 21,1068 | 18,7637 | 19,5257 |
| 20.08.2023 | 19,0494 | 20,4306 | 18,8304 | 20,3639 |
| 21.08.2023 | 20,3639 | 20,5734 | 19,3542 | 19,6209 |
| 22.08.2023 | 19,6304 | 19,9542 | 19,1447 | 19,1447 |
| 23.08.2023 | 19,3352 | 19,878 | 18,3731 | 18,8399 |
| 24.08.2023 | 19,0018 | 19,6495 | 18,4589 | 19,4876 |
| 27.08.2023 | 19,7828 | 20,402 | 19,7161 | 20,0971 |
| 28.08.2023 | 20,5639 | 20,6687 | 19,7257 | 19,9733 |
| 30.08.2023 | 20,0019 | 20,6687 | 19,659 | 19,7352 |
| 31.08.2023 | 19,7638 | 20,4782 | 19,7638 | 20,4782 |
| 03.09.2023 | 20,9544 | 22,526 | 20,8496 | 22,526 |
| 04.09.2023 | 24,3833 | 24,7642 | 21,9926 | 22,5069 |
| 05.09.2023 | 22,5355 | 22,7545 | 21,4496 | 21,6115 |
| 06.09.2023 | 21,6211 | 23,1831 | 21,6211 | 22,9641 |
| 07.09.2023 | 22,9736 | 24,1166 | 22,7926 | 23,1831 |
| 10.09.2023 | 23,3831 | 23,9071 | 22,2783 | 23,9071 |
| 11.09.2023 | 24,0023 | 24,2404 | 22,9069 | 22,9641 |
| 12.09.2023 | 22,9641 | 23,1926 | 22,2402 | 22,4307 |
| 13.09.2023 | 22,4307 | 22,7355 | 21,1925 | 22,345 |
| 14.09.2023 | 22,345 | 22,4402 | 21,583 | 21,8306 |
| 17.09.2023 | 21,8688 | 21,8688 | 20,4686 | 20,7258 |
| 18.09.2023 | 20,5829 | 21,0972 | 20,1638 | 20,8306 |
| 19.09.2023 | 20,8306 | 21,0782 | 20,2496 | 20,2686 |
| 20.09.2023 | 20,2686 | 21,1925 | 19,9638 | 21,1353 |
| 21.09.2023 | 21,4306 | 21,7163 | 20,6401 | 20,9448 |
| 24.09.2023 | 20,9544 | 21,5258 | 20,5639 | 21,383 |
| 25.09.2023 | 21,4306 | 21,8116 | 21,002 | 21,3734 |
| 26.09.2023 | 21,3925 | 21,5734 | 20,4306 | 20,5639 |
| 27.09.2023 | 20,5734 | 20,8401 | 20,1923 | 20,5734 |
| 28.09.2023 | 20,5734 | 20,7353 | 20,2496 | 20,6401 |
| 01.10.2023 | 20,9353 | 21,3734 | 20,3639 | 21,2401 |
| 02.10.2023 | 21,2401 | 21,9069 | 21,0687 | 21,4782 |
| 03.10.2023 | 21,5258 | 21,8211 | 20,8877 | 21,0972 |
| 04.10.2023 | 21,0972 | 22,2879 | 20,9544 | 22,2879 |
| 05.10.2023 | 21,9069 | 22,2879 | 21,6687 | 21,9355 |
| 08.10.2023 | 21,5353 | 21,8593 | 20,9544 | 21,002 |
| 09.10.2023 | 21,0306 | 22,0212 | 21,0306 | 21,9831 |
| 10.10.2023 | 22,0974 | 22,2117 | 21,1068 | 21,3163 |
| 11.10.2023 | 21,5163 | 21,6877 | 19,459 | 19,9828 |
| 12.10.2023 | 19,9828 | 20,0781 | 19,3161 | 19,4304 |
| 15.10.2023 | 19,6209 | 19,9447 | 19,1447 | 19,7447 |
| 16.10.2023 | 19,8019 | 20,402 | 19,6304 | 19,7542 |
| 17.10.2023 | 19,4209 | 20,04 | 19,2399 | 19,7638 |
| 18.10.2023 | 19,7828 | 19,9542 | 19,3161 | 19,5542 |
| 19.10.2023 | 19,4304 | 19,4304 | 18,5731 | 18,6494 |
| 22.10.2023 | 18,8304 | 20,1447 | 18,5636 | 20,1447 |
| 23.10.2023 | 20,1638 | 20,9068 | 20,1638 | 20,5734 |
| 24.10.2023 | 20,7829 | 21,3353 | 19,0114 | 19,0114 |
| 25.10.2023 | 19,0114 | 20,2972 | 18,9256 | 19,9447 |
| 26.10.2023 | 19,9447 | 20,2305 | 19,4685 | 20,0114 |
| 29.10.2023 | 20,0114 | 20,4782 | 20,0114 | 20,4686 |
| 30.10.2023 | 21,1639 | 21,2877 | 19,5638 | 19,5638 |
| 31.10.2023 | 20,3353 | 20,3353 | 19,6685 | 20,0971 |
| 01.11.2023 | 21,0687 | 22,1069 | 20,7925 | 22,1069 |
| 02.11.2023 | 22,6212 | 22,7736 | 21,0496 | 22,2879 |
| 05.11.2023 | 22,2879 | 22,364 | 21,4496 | 21,5449 |
| 06.11.2023 | 21,3639 | 21,4973 | 20,4877 | 20,6591 |
| 07.11.2023 | 20,821 | 21,2211 | 20,6115 | 20,9448 |
| 08.11.2023 | 20,9544 | 21,0306 | 20,2972 | 20,4496 |
| 09.11.2023 | 20,5734 | 21,0591 | 20,3163 | 20,6972 |
| 12.11.2023 | 20,8115 | 20,9829 | 19,7161 | 19,7161 |
| 13.11.2023 | 19,7161 | 20,0781 | 19,4876 | 19,64 |
| 14.11.2023 | 19,6876 | 19,9542 | 19,278 | 19,4018 |
| 15.11.2023 | 19,4114 | 19,8019 | 19,3161 | 19,7161 |
| 16.11.2023 | 19,7161 | 19,9542 | 19,3352 | 19,6114 |
| 19.11.2023 | 19,6209 | 20,1733 | 19,6114 | 19,9828 |
| 20.11.2023 | 20,1923 | 20,2401 | 19,7257 | 19,9257 |
| 21.11.2023 | 20,0304 | 20,1447 | 19,4209 | 19,4495 |
| 22.11.2023 | 19,4495 | 19,7638 | 19,2971 | 19,3257 |
| 23.11.2023 | 19,2971 | 19,6114 | 19,259 | 19,4209 |
| 26.11.2023 | 19,5257 | 19,6971 | 19,3637 | 19,5542 |
| 27.11.2023 | 19,5638 | 19,6209 | 18,9542 | 19,0114 |
| 28.11.2023 | 19,1447 | 19,2209 | 18,3731 | 18,3731 |
| 29.11.2023 | 18,3731 | 18,878 | 18,135 | 18,135 |
| 30.11.2023 | 18,335 | 18,8209 | 18,1827 | 18,6685 |
| 03.12.2023 | 18,6685 | 18,859 | 18,0874 | 18,5731 |
| 04.12.2023 | 18,7066 | 18,8114 | 18,4208 | 18,516 |
| 05.12.2023 | 18,516 | 18,8399 | 17,7636 | 17,8112 |
| 06.12.2023 | 17,8112 | 18,1541 | 17,3731 | 18,0969 |
| 07.12.2023 | 18,0969 | 19,478 | 17,8874 | 19,3352 |
| 10.12.2023 | 19,3352 | 19,5923 | 18,3731 | 18,7637 |
| 11.12.2023 | 18,7637 | 18,9352 | 18,1255 | 18,5351 |
| 12.12.2023 | 18,5827 | 18,6494 | 17,8112 | 17,8112 |
| 13.12.2023 | 17,9541 | 18,5255 | 17,516 | 18,2017 |
| 14.12.2023 | 18,1922 | 19,3066 | 18,0017 | 19,0399 |
| 17.12.2023 | 18,678 | 19,0114 | 18,1446 | 18,2017 |
| 18.12.2023 | 18,0969 | 19,0685 | 17,8303 | 18,7161 |
| 19.12.2023 | 18,5255 | 18,859 | 18,2779 | 18,7637 |
| 20.12.2023 | 18,7637 | 18,8399 | 18,0493 | 18,6494 |
| 21.12.2023 | 18,4779 | 19,2876 | 18,4779 | 18,8304 |
| 24.12.2023 | 18,7637 | 18,7732 | 17,8398 | 18,0779 |
| 25.12.2023 | 18,1446 | 18,5351 | 17,7826 | 17,8112 |
| 26.12.2023 | 17,735 | 17,9922 | 17,4112 | 17,4779 |
| 27.12.2023 | 17,4874 | 18,5731 | 17,4779 | 18,2112 |
| 28.12.2023 | 18,2112 | 19,6114 | 18,1541 | 19,1352 |