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
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 30,48
KAPANIŞ 30,4334
En Düşük
DÜŞÜK 19,2495
En Yüksek
YÜKSEK 45,87
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 19,3923 | 20,3353 | 19,2495 | 20,0304 |
| 02.01.2024 | 19,859 | 20,4115 | 19,8019 | 20,0209 |
| 03.01.2024 | 19,9066 | 20,1162 | 19,5257 | 20,0685 |
| 04.01.2024 | 20,0685 | 20,4115 | 19,878 | 20,3639 |
| 07.01.2024 | 20,421 | 20,6877 | 20,2782 | 20,2877 |
| 08.01.2024 | 20,4306 | 20,5639 | 19,9066 | 20,2877 |
| 09.01.2024 | 20,2877 | 20,3829 | 20,0019 | 20,3448 |
| 10.01.2024 | 20,3448 | 20,8877 | 20,3067 | 20,421 |
| 11.01.2024 | 20,4306 | 21,1353 | 20,0971 | 20,6877 |
| 14.01.2024 | 20,6972 | 21,4973 | 20,6877 | 21,202 |
| 15.01.2024 | 21,1925 | 21,4306 | 20,821 | 20,9068 |
| 16.01.2024 | 20,7829 | 21,2591 | 20,7829 | 21,002 |
| 17.01.2024 | 21,0496 | 21,7735 | 20,8972 | 21,4592 |
| 18.01.2024 | 21,4973 | 21,6687 | 21,0115 | 21,2306 |
| 21.01.2024 | 21,0401 | 21,1544 | 20,9068 | 20,9544 |
| 22.01.2024 | 21,1353 | 21,2972 | 20,5067 | 20,802 |
| 23.01.2024 | 20,7353 | 21,1163 | 20,5925 | 20,9163 |
| 24.01.2024 | 21,002 | 21,2877 | 20,7734 | 20,9639 |
| 25.01.2024 | 20,9734 | 21,945 | 20,8496 | 21,8116 |
| 28.01.2024 | 22,2879 | 22,526 | 22,0497 | 22,2593 |
| 29.01.2024 | 22,2593 | 22,7355 | 21,9926 | 22,5831 |
| 30.01.2024 | 23,0117 | 23,0117 | 21,7354 | 21,8116 |
| 31.01.2024 | 21,8497 | 22,6974 | 21,6687 | 22,4498 |
| 01.02.2024 | 22,6688 | 22,745 | 22,1926 | 22,4402 |
| 04.02.2024 | 22,4402 | 22,726 | 22,2117 | 22,6022 |
| 05.02.2024 | 22,6498 | 22,8403 | 22,4783 | 22,545 |
| 06.02.2024 | 23,4307 | 24,0261 | 23,3355 | 23,5356 |
| 07.02.2024 | 23,5356 | 24,5261 | 23,5261 | 24,2404 |
| 08.02.2024 | 24,3833 | 24,9547 | 24,288 | 24,5261 |
| 11.02.2024 | 24,8357 | 26,0025 | 24,3356 | 25,2405 |
| 12.02.2024 | 25,5263 | 25,6929 | 24,0261 | 24,169 |
| 13.02.2024 | 24,1928 | 24,5023 | 23,8356 | 24,288 |
| 14.02.2024 | 24,5737 | 25,2882 | 24,4309 | 24,9071 |
| 15.02.2024 | 25,05 | 25,4548 | 24,788 | 25,2167 |
| 18.02.2024 | 25,4548 | 25,6691 | 24,669 | 25,1929 |
| 19.02.2024 | 25,4072 | 25,7882 | 24,669 | 25,2405 |
| 20.02.2024 | 25,431 | 25,4786 | 24,2404 | 25,0023 |
| 21.02.2024 | 25,1453 | 25,1453 | 24,3356 | 24,7404 |
| 22.02.2024 | 24,788 | 25,1453 | 24,4547 | 24,7166 |
| 25.02.2024 | 24,6214 | 25,8358 | 24,6214 | 25,5501 |
| 26.02.2024 | 25,5501 | 26,2406 | 24,7166 | 24,7642 |
| 27.02.2024 | 24,7404 | 25,0023 | 23,9785 | 23,9785 |
| 28.02.2024 | 24,0023 | 24,8833 | 24,0023 | 24,3356 |
| 29.02.2024 | 24,4547 | 24,6928 | 24,0261 | 24,3356 |
| 03.03.2024 | 24,4309 | 24,8595 | 24,169 | 24,3594 |
| 04.03.2024 | 24,3833 | 24,7642 | 24,0975 | 24,5261 |
| 05.03.2024 | 24,5023 | 24,9547 | 24,1214 | 24,2642 |
| 06.03.2024 | 24,4785 | 25,2167 | 24,3356 | 25,2167 |
| 07.03.2024 | 25,1691 | 25,7167 | 24,9309 | 25,4786 |
| 10.03.2024 | 26,0977 | 26,8597 | 25,4548 | 26,3596 |
| 11.03.2024 | 26,3596 | 26,7645 | 25,8596 | 26,5025 |
| 12.03.2024 | 26,5263 | 27,4312 | 25,812 | 27,0502 |
| 13.03.2024 | 27,1455 | 27,3359 | 24,7166 | 25,7167 |
| 14.03.2024 | 25,7167 | 25,8596 | 24,1928 | 24,1928 |
| 17.03.2024 | 24,3356 | 24,5023 | 23,5737 | 23,6213 |
| 18.03.2024 | 23,707 | 24,0261 | 23,1926 | 23,7261 |
| 19.03.2024 | 23,7261 | 24,2404 | 23,4785 | 23,8118 |
| 20.03.2024 | 24,0975 | 24,6452 | 23,7642 | 24,0975 |
| 21.03.2024 | 24,1214 | 25,5977 | 23,5737 | 25,0023 |
| 24.03.2024 | 25,0023 | 25,2643 | 23,707 | 23,707 |
| 25.03.2024 | 24,0023 | 24,788 | 23,6594 | 24,0737 |
| 26.03.2024 | 26,1929 | 26,1929 | 24,288 | 24,9547 |
| 27.03.2024 | 24,7166 | 26,0263 | 24,7166 | 26,0025 |
| 28.03.2024 | 26,0025 | 26,1453 | 25,1929 | 26,0263 |
| 31.03.2024 | 26,6453 | 26,7645 | 25,2405 | 26,3358 |
| 01.04.2024 | 26,312 | 26,955 | 25,5739 | 25,7405 |
| 02.04.2024 | 25,7405 | 26,1929 | 25,2882 | 25,931 |
| 03.04.2024 | 26,1215 | 26,5739 | 25,7644 | 26,312 |
| 04.04.2024 | 26,3834 | 27,9074 | 26,3834 | 27,9074 |
| 07.04.2024 | 28,0979 | 28,5742 | 27,8121 | 28,5028 |
| 08.04.2024 | 28,5742 | 28,8123 | 28,1931 | 28,8123 |
| 14.04.2024 | 28,3837 | 28,4789 | 27,2883 | 27,4074 |
| 15.04.2024 | 27,0502 | 27,8836 | 26,9074 | 27,5979 |
| 16.04.2024 | 27,9074 | 29,5266 | 27,9074 | 28,9551 |
| 17.04.2024 | 28,9551 | 29,3837 | 28,6218 | 29,2171 |
| 18.04.2024 | 29,098 | 29,4552 | 28,717 | 29,2885 |
| 21.04.2024 | 29,5266 | 29,8599 | 28,5504 | 28,6218 |
| 23.04.2024 | 29,0266 | 29,2647 | 28,4551 | 29,1694 |
| 24.04.2024 | 29,1694 | 30,3839 | 29,0266 | 30,3601 |
| 25.04.2024 | 30,3601 | 30,4791 | 29,8123 | 30,0029 |
| 28.04.2024 | 30,0029 | 30,5029 | 29,5028 | 30,1458 |
| 29.04.2024 | 30,1934 | 31,0029 | 30,0981 | 30,9315 |
| 01.05.2024 | 30,9791 | 32,0269 | 30,9315 | 31,6459 |
| 02.05.2024 | 31,6459 | 32,0031 | 31,3601 | 31,5983 |
| 05.05.2024 | 31,6221 | 31,9078 | 31,1458 | 31,5983 |
| 06.05.2024 | 31,6697 | 31,9554 | 30,8601 | 31,9078 |
| 07.05.2024 | 31,9078 | 32,2412 | 31,0744 | 31,6221 |
| 08.05.2024 | 31,6221 | 32,6698 | 31,4791 | 32,5745 |
| 09.05.2024 | 32,6221 | 32,9317 | 32,2412 | 32,7412 |
| 12.05.2024 | 33,0031 | 33,8127 | 32,1221 | 32,1221 |
| 13.05.2024 | 32,2174 | 32,5983 | 31,8126 | 32,0031 |
| 14.05.2024 | 32,5745 | 33,7175 | 32,5031 | 32,9555 |
| 15.05.2024 | 32,9555 | 34,2175 | 32,7174 | 34,0747 |
| 16.05.2024 | 34,1461 | 35,551 | 33,8127 | 35,0033 |
| 19.05.2024 | 35,051 | 35,5748 | 34,6461 | 35,2653 |
| 20.05.2024 | 35,5272 | 36,6464 | 35,17 | 35,8605 |
| 21.05.2024 | 35,8367 | 35,9558 | 34,289 | 34,6699 |
| 22.05.2024 | 34,6699 | 35,0272 | 34,289 | 34,5509 |
| 23.05.2024 | 34,3128 | 34,5509 | 33,0507 | 33,6223 |
| 26.05.2024 | 33,3365 | 33,527 | 31,6697 | 31,9316 |
| 27.05.2024 | 32,0507 | 32,7412 | 32,0031 | 32,2412 |
| 28.05.2024 | 32,3732 | 32,7334 | 31,8448 | 32,1811 |
| 29.05.2024 | 32,3011 | 32,4692 | 31,3405 | 31,4365 |
| 30.05.2024 | 31,6767 | 32,8535 | 31,6767 | 32,109 |
| 02.06.2024 | 32,3732 | 34,5827 | 31,4846 | 34,3425 |
| 03.06.2024 | 34,4385 | 35,4232 | 33,3338 | 34,5827 |
| 04.06.2024 | 34,6067 | 35,0389 | 33,55 | 34,5827 |
| 05.06.2024 | 34,6547 | 34,8948 | 33,7181 | 33,8862 |
| 06.06.2024 | 34,0062 | 34,0062 | 32,013 | 32,5653 |
| 09.06.2024 | 32,5653 | 32,7574 | 31,8208 | 32,109 |
| 10.06.2024 | 32,1571 | 32,3732 | 30,8362 | 31,3645 |
| 11.06.2024 | 31,3165 | 32,061 | 31,0283 | 32,061 |
| 12.06.2024 | 32,5653 | 34,1503 | 32,4692 | 33,3338 |
| 13.06.2024 | 34,1023 | 34,1984 | 32,8295 | 32,8775 |
| 19.06.2024 | 33,5259 | 33,9102 | 32,9256 | 33,7421 |
| 20.06.2024 | 33,7661 | 34,9668 | 33,7421 | 34,7747 |
| 23.06.2024 | 34,9188 | 35,135 | 33,574 | 33,646 |
| 24.06.2024 | 33,6941 | 34,4385 | 33,0696 | 34,0542 |
| 25.06.2024 | 34,2464 | 34,4145 | 32,9976 | 32,9976 |
| 26.06.2024 | 32,9496 | 33,7181 | 32,9496 | 33,622 |
| 27.06.2024 | 34,3184 | 35,2551 | 34,2944 | 34,9428 |
| 30.06.2024 | 35,3752 | 35,9995 | 34,4866 | 34,9188 |
| 01.07.2024 | 35,2551 | 36,5038 | 35,0629 | 36,4799 |
| 02.07.2024 | 36,5999 | 37,8968 | 36,3598 | 37,4164 |
| 03.07.2024 | 37,4405 | 38,185 | 36,9121 | 37,9929 |
| 04.07.2024 | 38,4251 | 38,9775 | 37,7527 | 38,7854 |
| 07.07.2024 | 39,0496 | 39,9141 | 38,257 | 39,674 |
| 08.07.2024 | 39,65 | 40,5626 | 39,2416 | 40,4184 |
| 09.07.2024 | 41,307 | 42,2677 | 40,2263 | 41,9795 |
| 10.07.2024 | 42,0275 | 43,0362 | 41,5472 | 41,9314 |
| 11.07.2024 | 41,9795 | 43,6125 | 41,7633 | 42,844 |
| 15.07.2024 | 42,868 | 44,9574 | 42,4838 | 44,8133 |
| 16.07.2024 | 45,0535 | 45,87 | 44,0689 | 44,8133 |
| 17.07.2024 | 44,8854 | 45,4137 | 42,6519 | 42,6519 |
| 18.07.2024 | 42,6519 | 43,7806 | 42,2437 | 42,9401 |
| 21.07.2024 | 43,0602 | 44,5732 | 43,0602 | 43,7566 |
| 22.07.2024 | 43,6846 | 43,9488 | 42,5318 | 43,1322 |
| 23.07.2024 | 43,1322 | 43,8287 | 42,868 | 43,2764 |
| 24.07.2024 | 43,0602 | 43,2764 | 40,9708 | 41,8594 |
| 25.07.2024 | 42,2196 | 42,5558 | 41,283 | 42,1236 |
| 28.07.2024 | 41,7873 | 41,8834 | 40,9468 | 41,0428 |
| 29.07.2024 | 41,0668 | 41,5953 | 40,5385 | 41,3551 |
| 30.07.2024 | 41,3311 | 41,6432 | 40,8026 | 40,9468 |
| 31.07.2024 | 41,4031 | 42,3157 | 40,9948 | 41,6432 |
| 01.08.2024 | 41,5472 | 42,0035 | 39,7941 | 40,1062 |
| 04.08.2024 | 36,4078 | 39,65 | 36,4078 | 38,5692 |
| 05.08.2024 | 39,3858 | 39,65 | 36,2157 | 36,2157 |
| 06.08.2024 | 36,792 | 37,2484 | 36,0956 | 36,1196 |
| 07.08.2024 | 36,1196 | 37,7527 | 36,0716 | 37,3924 |
| 08.08.2024 | 37,4885 | 37,9448 | 37,0322 | 37,5605 |
| 11.08.2024 | 37,7767 | 37,9929 | 36,0476 | 36,1196 |
| 12.08.2024 | 36,2878 | 36,4078 | 34,7027 | 35,4472 |
| 13.08.2024 | 35,9755 | 35,9995 | 34,8708 | 35,2311 |
| 14.08.2024 | 35,5433 | 35,6393 | 33,3098 | 33,8862 |
| 15.08.2024 | 34,1743 | 34,6307 | 33,1416 | 33,622 |
| 18.08.2024 | 33,4779 | 33,622 | 32,7815 | 33,3338 |
| 19.08.2024 | 33,2377 | 33,574 | 32,3251 | 32,7334 |
| 20.08.2024 | 32,1811 | 32,7094 | 32,013 | 32,1811 |
| 21.08.2024 | 32,229 | 32,4452 | 31,4605 | 31,5566 |
| 22.08.2024 | 31,3885 | 31,7968 | 30,5479 | 30,5479 |
| 25.08.2024 | 30,572 | 31,1484 | 30,3799 | 30,4759 |
| 26.08.2024 | 30,452 | 31,1244 | 30,1157 | 30,8121 |
| 27.08.2024 | 31,2205 | 32,013 | 31,2205 | 31,7007 |
| 28.08.2024 | 32,085 | 32,1811 | 31,4365 | 31,7248 |
| 01.09.2024 | 31,8929 | 33,4779 | 31,8929 | 33,3818 |
| 02.09.2024 | 33,3818 | 33,4539 | 31,989 | 32,085 |
| 03.09.2024 | 31,6767 | 31,9169 | 30,8362 | 31,1484 |
| 04.09.2024 | 31,4125 | 31,6047 | 30,9563 | 31,5086 |
| 05.09.2024 | 31,3405 | 31,7007 | 30,7401 | 30,7881 |
| 08.09.2024 | 30,8362 | 32,5413 | 30,4759 | 32,085 |
| 09.09.2024 | 32,1811 | 32,4692 | 31,2445 | 31,4365 |
| 10.09.2024 | 31,4605 | 31,5326 | 30,3559 | 30,572 |
| 11.09.2024 | 30,7881 | 31,0764 | 29,7794 | 30,5239 |
| 12.09.2024 | 30,5239 | 31,0283 | 30,3078 | 31,0283 |
| 15.09.2024 | 31,2205 | 31,7007 | 30,5479 | 30,5479 |
| 16.09.2024 | 30,644 | 31,7728 | 30,452 | 31,6767 |
| 17.09.2024 | 31,6767 | 32,013 | 31,0523 | 31,1964 |
| 18.09.2024 | 31,7007 | 32,037 | 31,0764 | 31,6047 |
| 19.09.2024 | 31,6527 | 32,061 | 31,4125 | 31,7728 |
| 22.09.2024 | 31,989 | 32,229 | 31,7728 | 31,7968 |
| 23.09.2024 | 31,7968 | 32,109 | 30,7881 | 31,0283 |
| 24.09.2024 | 31,0764 | 31,4125 | 30,8121 | 31,2205 |
| 25.09.2024 | 31,3405 | 32,013 | 31,3165 | 31,7968 |
| 26.09.2024 | 31,9169 | 32,3011 | 31,2445 | 31,5086 |
| 29.09.2024 | 31,4605 | 31,4605 | 29,8275 | 29,9476 |
| 30.09.2024 | 29,9956 | 30,1878 | 28,9869 | 29,011 |
| 01.10.2024 | 29,1551 | 29,6834 | 28,8188 | 29,2992 |
| 02.10.2024 | 29,5874 | 29,7554 | 28,6508 | 28,6508 |
| 03.10.2024 | 28,8188 | 29,7554 | 28,7228 | 29,7554 |
| 06.10.2024 | 29,9236 | 30,1397 | 29,2992 | 29,4913 |
| 07.10.2024 | 29,5394 | 29,8035 | 29,107 | 29,3953 |
| 08.10.2024 | 29,3953 | 29,6353 | 28,8909 | 29,6114 |
| 09.10.2024 | 29,6353 | 30,0677 | 29,3712 | 29,7794 |
| 10.10.2024 | 29,8275 | 30,1878 | 28,9389 | 29,131 |
| 13.10.2024 | 28,9149 | 29,107 | 27,9783 | 27,9783 |
| 14.10.2024 | 28,0743 | 28,5547 | 27,6901 | 28,2184 |
| 15.10.2024 | 28,1464 | 28,3385 | 27,57 | 28,1224 |
| 16.10.2024 | 28,1224 | 28,5307 | 27,9783 | 28,2905 |
| 17.10.2024 | 28,4827 | 28,5547 | 27,6181 | 27,6181 |
| 20.10.2024 | 27,5941 | 28,1464 | 27,2098 | 27,9062 |
| 21.10.2024 | 27,9062 | 28,6027 | 27,6181 | 28,3385 |
| 22.10.2024 | 28,9869 | 29,6114 | 27,6661 | 27,6661 |
| 23.10.2024 | 27,8823 | 28,2665 | 27,6181 | 27,8343 |
| 24.10.2024 | 27,8343 | 28,0023 | 27,2578 | 27,9542 |
| 27.10.2024 | 28,0503 | 28,2184 | 27,57 | 27,6181 |
| 29.10.2024 | 27,8583 | 27,8823 | 27,3779 | 27,6181 |
| 30.10.2024 | 27,57 | 28,1704 | 27,522 | 27,8343 |
| 31.10.2024 | 27,7622 | 28,0503 | 27,45 | 27,57 |
| 03.11.2024 | 27,546 | 27,546 | 26,8016 | 26,8976 |
| 04.11.2024 | 27,0897 | 27,1858 | 25,889 | 26,4173 |
| 05.11.2024 | 26,6574 | 29,059 | 26,6574 | 29,059 |
| 06.11.2024 | 29,7074 | 29,9716 | 28,4586 | 29,3232 |
| 07.11.2024 | 28,9149 | 29,6834 | 28,5307 | 29,3232 |
| 10.11.2024 | 29,5874 | 29,8755 | 29,2992 | 29,7554 |
| 11.11.2024 | 30,6921 | 32,013 | 30,2838 | 31,4846 |
| 12.11.2024 | 31,4365 | 32,1331 | 30,8602 | 31,8689 |
| 13.11.2024 | 32,1811 | 32,9736 | 31,989 | 32,5173 |
| 14.11.2024 | 32,6854 | 32,7334 | 31,7248 | 31,7248 |
| 17.11.2024 | 31,7248 | 31,8929 | 31,1724 | 31,5326 |
| 18.11.2024 | 31,5806 | 32,013 | 30,9082 | 31,1964 |
| 19.11.2024 | 31,3405 | 31,8208 | 30,5479 | 30,62 |
| 20.11.2024 | 30,7161 | 31,5806 | 30,5239 | 31,5086 |
| 21.11.2024 | 31,6767 | 32,3491 | 30,9563 | 32,085 |
| 24.11.2024 | 32,5653 | 32,9496 | 32,4452 | 32,6614 |
| 25.11.2024 | 32,4212 | 32,7574 | 32,4212 | 32,5653 |
| 26.11.2024 | 32,8775 | 33,1897 | 32,1811 | 32,205 |
| 27.11.2024 | 32,4212 | 32,4212 | 30,9322 | 31,0283 |
| 28.11.2024 | 31,0764 | 31,4125 | 30,7881 | 31,2685 |
| 01.12.2024 | 31,2205 | 31,2445 | 30,4759 | 30,8602 |
| 02.12.2024 | 30,8602 | 32,1331 | 30,8362 | 31,989 |
| 03.12.2024 | 32,2531 | 32,3972 | 31,7488 | 31,9409 |
| 04.12.2024 | 32,1571 | 32,5653 | 31,8929 | 32,3251 |
| 05.12.2024 | 32,6374 | 34,5827 | 32,4692 | 34,5586 |
| 08.12.2024 | 34,6787 | 35,6873 | 34,3905 | 34,4866 |
| 09.12.2024 | 34,4385 | 34,9428 | 33,598 | 33,9102 |
| 10.12.2024 | 34,1023 | 35,135 | 34,0542 | 34,9188 |
| 11.12.2024 | 36,1196 | 36,8401 | 35,5433 | 35,9275 |
| 12.12.2024 | 35,6153 | 36,2157 | 35,207 | 36,0716 |
| 15.12.2024 | 36,1196 | 36,672 | 35,7834 | 35,7834 |
| 16.12.2024 | 35,7834 | 36,0716 | 35,2311 | 35,7353 |
| 17.12.2024 | 35,6393 | 36,3358 | 35,3511 | 35,9755 |
| 18.12.2024 | 35,4472 | 36,0716 | 34,6307 | 34,6307 |
| 19.12.2024 | 34,2944 | 35,7834 | 34,2944 | 34,8468 |
| 22.12.2024 | 34,8948 | 35,0869 | 33,7181 | 33,7901 |
| 23.12.2024 | 33,8142 | 34,1503 | 33,5259 | 33,8862 |
| 24.12.2024 | 34,7747 | 34,7987 | 33,67 | 34,4145 |
| 25.12.2024 | 34,4145 | 35,2551 | 34,3905 | 34,8708 |
| 26.12.2024 | 35,0149 | 36,5278 | 34,9909 | 36,4559 |
| 29.12.2024 | 36,4559 | 37,1523 | 32,8295 | 32,8295 |
| 30.12.2024 | 29,5634 | 31,1484 | 29,5634 | 30,0677 |