AGROT
AGROTECH YÜKSEK TEKNOLOJİ VE YATIRIM A.Ş.
18:10:00
2.78 ₺
-0.030 (%-1.07)
Önceki Kapanış: 2.81·
Volatilite: 3.560
Düşük₺2.78
Yüksek₺2.88
Piyasa Verileri
Spot Piyasa
A:2.78
S:2.79
Önceki haftaya göre (WoW)
-0.71%
Önceki aya göre (MoM)
-4.47%
Yılbaşından bugüne (YTD)
-6.55%
Önceki yıla göre (YoY)
-17.63%
AGROT: AGROTECH YÜKSEK TEKNOLOJİ VE YATIRIM A.Ş. Arşiv
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4,0851
KAPANIŞ 4,0668
En Düşük
DÜŞÜK 2,89
En Yüksek
YÜKSEK 5,725
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 5,345 | 5,39 | 5,32 | 5,32 |
| 02.01.2025 | 5,34 | 5,34 | 5,255 | 5,28 |
| 05.01.2025 | 5,28 | 5,425 | 5,265 | 5,34 |
| 06.01.2025 | 5,34 | 5,4 | 5,305 | 5,325 |
| 07.01.2025 | 5,325 | 5,405 | 5,27 | 5,285 |
| 08.01.2025 | 5,285 | 5,34 | 5,26 | 5,325 |
| 09.01.2025 | 5,33 | 5,375 | 5,22 | 5,225 |
| 12.01.2025 | 5,225 | 5,3 | 5,165 | 5,18 |
| 13.01.2025 | 5,19 | 5,205 | 5,09 | 5,125 |
| 14.01.2025 | 5,125 | 5,155 | 5,02 | 5,09 |
| 15.01.2025 | 5,105 | 5,145 | 5,07 | 5,125 |
| 16.01.2025 | 5,115 | 5,25 | 5,075 | 5,17 |
| 19.01.2025 | 5,2 | 5,545 | 5,185 | 5,525 |
| 20.01.2025 | 5,54 | 5,725 | 5,33 | 5,445 |
| 21.01.2025 | 5,45 | 5,5 | 5,335 | 5,34 |
| 22.01.2025 | 5,385 | 5,485 | 5,35 | 5,35 |
| 23.01.2025 | 5,355 | 5,49 | 5,27 | 5,365 |
| 26.01.2025 | 5,35 | 5,36 | 5,175 | 5,175 |
| 27.01.2025 | 5,195 | 5,26 | 5,135 | 5,145 |
| 28.01.2025 | 5,15 | 5,195 | 5,075 | 5,075 |
| 29.01.2025 | 5,075 | 5,135 | 5,05 | 5,065 |
| 30.01.2025 | 5,07 | 5,11 | 5,005 | 5,015 |
| 02.02.2025 | 5,015 | 5,02 | 4,885 | 4,89 |
| 03.02.2025 | 4,89 | 4,965 | 4,89 | 4,89 |
| 04.02.2025 | 4,895 | 4,92 | 4,75 | 4,775 |
| 05.02.2025 | 4,78 | 4,95 | 4,78 | 4,84 |
| 06.02.2025 | 4,84 | 4,975 | 4,84 | 4,86 |
| 09.02.2025 | 4,86 | 4,885 | 4,64 | 4,7 |
| 10.02.2025 | 4,7 | 4,735 | 4,65 | 4,71 |
| 11.02.2025 | 4,71 | 4,815 | 4,695 | 4,715 |
| 12.02.2025 | 4,725 | 4,875 | 4,68 | 4,77 |
| 13.02.2025 | 4,765 | 4,875 | 4,725 | 4,81 |
| 16.02.2025 | 4,825 | 4,9 | 4,8 | 4,825 |
| 17.02.2025 | 4,875 | 4,925 | 4,725 | 4,735 |
| 18.02.2025 | 4,735 | 4,78 | 4,65 | 4,65 |
| 19.02.2025 | 4,66 | 4,745 | 4,66 | 4,715 |
| 20.02.2025 | 4,725 | 4,805 | 4,55 | 4,595 |
| 23.02.2025 | 4,6 | 4,73 | 4,6 | 4,625 |
| 24.02.2025 | 4,625 | 4,65 | 4,465 | 4,465 |
| 25.02.2025 | 4,48 | 4,505 | 4,39 | 4,39 |
| 26.02.2025 | 4,395 | 4,68 | 4,395 | 4,515 |
| 27.02.2025 | 4,52 | 4,57 | 4,445 | 4,465 |
| 02.03.2025 | 4,49 | 4,78 | 4,465 | 4,5 |
| 03.03.2025 | 4,51 | 4,7 | 4,485 | 4,505 |
| 04.03.2025 | 4,535 | 4,625 | 4,515 | 4,545 |
| 05.03.2025 | 4,575 | 4,78 | 4,57 | 4,685 |
| 06.03.2025 | 4,695 | 4,83 | 4,66 | 4,715 |
| 09.03.2025 | 4,755 | 4,915 | 4,725 | 4,78 |
| 10.03.2025 | 4,78 | 4,8 | 4,655 | 4,7 |
| 11.03.2025 | 4,7 | 4,715 | 4,54 | 4,54 |
| 12.03.2025 | 4,56 | 4,69 | 4,56 | 4,66 |
| 13.03.2025 | 4,69 | 4,76 | 4,675 | 4,725 |
| 16.03.2025 | 4,73 | 4,785 | 4,7 | 4,725 |
| 17.03.2025 | 4,725 | 4,735 | 4,585 | 4,65 |
| 18.03.2025 | 4,4 | 4,495 | 4,185 | 4,185 |
| 19.03.2025 | 4,085 | 4,27 | 4,035 | 4,11 |
| 20.03.2025 | 4,11 | 4,12 | 3,7 | 3,78 |
| 23.03.2025 | 3,785 | 3,935 | 3,675 | 3,855 |
| 24.03.2025 | 3,91 | 4,185 | 3,875 | 4,115 |
| 25.03.2025 | 4,005 | 4,525 | 3,935 | 4,525 |
| 26.03.2025 | 4,705 | 4,875 | 4,49 | 4,49 |
| 27.03.2025 | 4,49 | 4,55 | 4,285 | 4,495 |
| 01.04.2025 | 4,51 | 4,62 | 4,455 | 4,46 |
| 02.04.2025 | 4,46 | 4,505 | 4,375 | 4,385 |
| 03.04.2025 | 4,385 | 4,485 | 4,255 | 4,255 |
| 06.04.2025 | 4,19 | 4,23 | 4,085 | 4,175 |
| 07.04.2025 | 4,225 | 4,35 | 4,185 | 4,275 |
| 08.04.2025 | 4,25 | 4,475 | 4,205 | 4,26 |
| 09.04.2025 | 4,43 | 4,44 | 4,28 | 4,28 |
| 10.04.2025 | 4,285 | 4,35 | 4,23 | 4,29 |
| 13.04.2025 | 4,295 | 4,385 | 4,29 | 4,32 |
| 14.04.2025 | 4,33 | 4,47 | 4,275 | 4,28 |
| 15.04.2025 | 4,275 | 4,3 | 4,13 | 4,13 |
| 16.04.2025 | 4,135 | 4,19 | 4,075 | 4,13 |
| 17.04.2025 | 4,14 | 4,155 | 4,05 | 4,05 |
| 20.04.2025 | 4,05 | 4,08 | 3,975 | 3,975 |
| 21.04.2025 | 3,98 | 4,02 | 3,89 | 3,89 |
| 23.04.2025 | 3,9 | 3,975 | 3,89 | 3,96 |
| 24.04.2025 | 3,97 | 4,06 | 3,94 | 4,02 |
| 27.04.2025 | 4,025 | 4,055 | 3,885 | 3,895 |
| 28.04.2025 | 3,895 | 4,16 | 3,845 | 3,965 |
| 29.04.2025 | 3,98 | 4,06 | 3,865 | 3,87 |
| 01.05.2025 | 3,88 | 4,07 | 3,88 | 3,935 |
| 04.05.2025 | 3,95 | 4,02 | 3,91 | 3,96 |
| 05.05.2025 | 3,985 | 4,355 | 3,985 | 4,355 |
| 06.05.2025 | 4,46 | 4,715 | 4,21 | 4,21 |
| 07.05.2025 | 4,23 | 4,395 | 4,095 | 4,12 |
| 08.05.2025 | 4,13 | 4,22 | 4,1 | 4,105 |
| 11.05.2025 | 4,15 | 4,225 | 4,125 | 4,16 |
| 12.05.2025 | 4,125 | 4,13 | 4,05 | 4,065 |
| 13.05.2025 | 4,07 | 4,12 | 4,025 | 4,03 |
| 14.05.2025 | 4,03 | 4,08 | 3,96 | 3,97 |
| 15.05.2025 | 3,985 | 4,035 | 3,96 | 4,01 |
| 19.05.2025 | 4,01 | 4,175 | 3,97 | 4,035 |
| 20.05.2025 | 4,055 | 4,215 | 4,01 | 4,015 |
| 21.05.2025 | 4,045 | 4,14 | 4,02 | 4,03 |
| 22.05.2025 | 4,05 | 4,055 | 3,975 | 3,985 |
| 25.05.2025 | 4,005 | 4,035 | 3,965 | 3,975 |
| 26.05.2025 | 3,975 | 3,995 | 3,87 | 3,88 |
| 27.05.2025 | 3,885 | 3,91 | 3,8 | 3,805 |
| 28.05.2025 | 3,825 | 3,905 | 3,79 | 3,8 |
| 29.05.2025 | 3,8 | 3,815 | 3,72 | 3,72 |
| 01.06.2025 | 3,72 | 3,75 | 3,645 | 3,645 |
| 02.06.2025 | 3,675 | 3,775 | 3,67 | 3,725 |
| 03.06.2025 | 3,735 | 3,815 | 3,72 | 3,8 |
| 04.06.2025 | 3,785 | 3,825 | 3,78 | 3,815 |
| 09.06.2025 | 3,825 | 3,895 | 3,82 | 3,835 |
| 10.06.2025 | 3,845 | 3,87 | 3,805 | 3,815 |
| 11.06.2025 | 3,8 | 3,805 | 3,705 | 3,705 |
| 12.06.2025 | 3,6 | 3,6 | 3,42 | 3,53 |
| 15.06.2025 | 3,5 | 3,565 | 3,48 | 3,54 |
| 16.06.2025 | 3,54 | 3,555 | 3,5 | 3,5 |
| 17.06.2025 | 3,5 | 3,505 | 3,34 | 3,375 |
| 18.06.2025 | 3,38 | 3,485 | 3,355 | 3,36 |
| 19.06.2025 | 3,38 | 3,465 | 3,38 | 3,44 |
| 22.06.2025 | 3,41 | 3,43 | 3,33 | 3,35 |
| 23.06.2025 | 3,415 | 3,555 | 3,415 | 3,555 |
| 24.06.2025 | 3,575 | 3,645 | 3,5 | 3,57 |
| 25.06.2025 | 3,57 | 3,765 | 3,53 | 3,535 |
| 26.06.2025 | 3,54 | 3,6 | 3,525 | 3,535 |
| 29.06.2025 | 3,54 | 3,62 | 3,505 | 3,58 |
| 30.06.2025 | 3,695 | 3,695 | 3,595 | 3,65 |
| 01.07.2025 | 3,655 | 3,695 | 3,61 | 3,61 |
| 02.07.2025 | 3,625 | 3,68 | 3,625 | 3,645 |
| 03.07.2025 | 3,655 | 3,7 | 3,61 | 3,675 |
| 06.07.2025 | 3,655 | 3,725 | 3,59 | 3,61 |
| 07.07.2025 | 3,625 | 3,655 | 3,555 | 3,56 |
| 08.07.2025 | 3,565 | 3,62 | 3,56 | 3,595 |
| 09.07.2025 | 3,605 | 3,685 | 3,605 | 3,665 |
| 10.07.2025 | 3,67 | 3,815 | 3,62 | 3,63 |
| 13.07.2025 | 3,64 | 3,745 | 3,605 | 3,605 |
| 15.07.2025 | 3,605 | 3,7 | 3,54 | 3,58 |
| 16.07.2025 | 3,605 | 3,66 | 3,6 | 3,65 |
| 17.07.2025 | 3,66 | 3,675 | 3,585 | 3,625 |
| 20.07.2025 | 3,64 | 3,705 | 3,64 | 3,68 |
| 21.07.2025 | 3,69 | 3,965 | 3,68 | 3,88 |
| 22.07.2025 | 3,895 | 4,115 | 3,835 | 3,885 |
| 23.07.2025 | 3,9 | 3,965 | 3,855 | 3,88 |
| 24.07.2025 | 3,9 | 3,905 | 3,82 | 3,84 |
| 27.07.2025 | 3,865 | 4,015 | 3,85 | 3,925 |
| 28.07.2025 | 3,925 | 4,175 | 3,925 | 4,04 |
| 29.07.2025 | 4,055 | 4,21 | 4,025 | 4,075 |
| 30.07.2025 | 4,08 | 4,3 | 4,08 | 4,255 |
| 31.07.2025 | 4,3 | 4,315 | 4,18 | 4,18 |
| 03.08.2025 | 4,19 | 4,275 | 4,19 | 4,195 |
| 04.08.2025 | 4,21 | 4,255 | 4,08 | 4,11 |
| 05.08.2025 | 4,115 | 4,14 | 4,035 | 4,1 |
| 06.08.2025 | 4,115 | 4,185 | 4,1 | 4,1 |
| 07.08.2025 | 4,11 | 4,24 | 4,09 | 4,15 |
| 10.08.2025 | 4,18 | 4,255 | 4,16 | 4,17 |
| 11.08.2025 | 4,17 | 4,18 | 4,075 | 4,1 |
| 12.08.2025 | 4,12 | 4,135 | 4,035 | 4,04 |
| 13.08.2025 | 4,035 | 4,065 | 3,985 | 3,985 |
| 14.08.2025 | 3,98 | 4,095 | 3,955 | 4,07 |
| 17.08.2025 | 4,08 | 4,205 | 4,08 | 4,15 |
| 18.08.2025 | 4,155 | 4,245 | 4,125 | 4,125 |
| 19.08.2025 | 4,09 | 4,1 | 4,01 | 4,025 |
| 20.08.2025 | 4,035 | 4,155 | 4,035 | 4,13 |
| 21.08.2025 | 4,145 | 4,25 | 4,125 | 4,175 |
| 24.08.2025 | 4,255 | 4,38 | 4,255 | 4,345 |
| 25.08.2025 | 4,375 | 4,38 | 4,275 | 4,29 |
| 26.08.2025 | 4,295 | 4,31 | 4,09 | 4,09 |
| 27.08.2025 | 4,1 | 4,17 | 4,08 | 4,115 |
| 28.08.2025 | 4,14 | 4,145 | 4,035 | 4,05 |
| 31.08.2025 | 4,06 | 4,135 | 4,04 | 4,09 |
| 01.09.2025 | 4,105 | 4,17 | 3,86 | 3,97 |
| 02.09.2025 | 3,975 | 4,1 | 3,965 | 4,035 |
| 03.09.2025 | 4,06 | 4,22 | 4,06 | 4,195 |
| 04.09.2025 | 4,215 | 4,25 | 4,05 | 4,05 |
| 07.09.2025 | 4 | 4,005 | 3,88 | 3,885 |
| 08.09.2025 | 3,87 | 4,07 | 3,87 | 3,935 |
| 09.09.2025 | 3,975 | 4,005 | 3,9 | 3,905 |
| 10.09.2025 | 3,905 | 3,94 | 3,75 | 3,77 |
| 11.09.2025 | 3,77 | 3,78 | 3,675 | 3,69 |
| 14.09.2025 | 3,69 | 3,915 | 3,635 | 3,89 |
| 15.09.2025 | 3,895 | 4,025 | 3,895 | 4,005 |
| 16.09.2025 | 4,015 | 4,065 | 4 | 4,02 |
| 17.09.2025 | 4,03 | 4,195 | 4,025 | 4,07 |
| 18.09.2025 | 4,095 | 4,115 | 4,005 | 4,095 |
| 21.09.2025 | 4,145 | 4,2 | 4,11 | 4,145 |
| 22.09.2025 | 4,11 | 4,205 | 4,04 | 4,05 |
| 23.09.2025 | 4,06 | 4,15 | 3,975 | 4,08 |
| 24.09.2025 | 4,09 | 4,145 | 4,035 | 4,06 |
| 25.09.2025 | 4,075 | 4,095 | 3,98 | 3,99 |
| 28.09.2025 | 3,99 | 3,995 | 3,875 | 3,89 |
| 29.09.2025 | 3,915 | 3,92 | 3,84 | 3,895 |
| 30.09.2025 | 3,905 | 3,94 | 3,84 | 3,94 |
| 01.10.2025 | 3,945 | 3,955 | 3,82 | 3,825 |
| 02.10.2025 | 3,83 | 3,84 | 3,76 | 3,78 |
| 05.10.2025 | 3,8 | 3,825 | 3,7 | 3,705 |
| 06.10.2025 | 3,71 | 3,785 | 3,69 | 3,76 |
| 07.10.2025 | 3,76 | 3,815 | 3,68 | 3,69 |
| 08.10.2025 | 3,705 | 3,75 | 3,65 | 3,655 |
| 09.10.2025 | 3,67 | 3,875 | 3,655 | 3,845 |
| 12.10.2025 | 3,82 | 3,97 | 3,76 | 3,765 |
| 13.10.2025 | 3,765 | 3,8 | 3,65 | 3,67 |
| 14.10.2025 | 3,68 | 3,715 | 3,655 | 3,685 |
| 15.10.2025 | 3,685 | 3,725 | 3,62 | 3,63 |
| 16.10.2025 | 3,63 | 3,63 | 3,525 | 3,575 |
| 19.10.2025 | 3,675 | 3,675 | 3,575 | 3,635 |
| 20.10.2025 | 3,645 | 3,725 | 3,6 | 3,635 |
| 21.10.2025 | 3,655 | 3,66 | 3,615 | 3,62 |
| 22.10.2025 | 3,63 | 3,65 | 3,565 | 3,57 |
| 23.10.2025 | 3,595 | 3,725 | 3,59 | 3,72 |
| 26.10.2025 | 3,765 | 3,77 | 3,705 | 3,71 |
| 27.10.2025 | 3,745 | 3,745 | 3,675 | 3,675 |
| 29.10.2025 | 3,675 | 3,82 | 3,675 | 3,77 |
| 30.10.2025 | 3,775 | 3,8 | 3,735 | 3,79 |
| 02.11.2025 | 3,795 | 3,94 | 3,795 | 3,88 |
| 03.11.2025 | 3,88 | 3,885 | 3,785 | 3,83 |
| 04.11.2025 | 3,84 | 3,895 | 3,775 | 3,86 |
| 05.11.2025 | 3,865 | 3,9 | 3,79 | 3,8 |
| 06.11.2025 | 3,805 | 3,865 | 3,665 | 3,675 |
| 09.11.2025 | 3,69 | 3,715 | 3,615 | 3,62 |
| 10.11.2025 | 3,625 | 3,64 | 3,445 | 3,5 |
| 11.11.2025 | 3,53 | 3,655 | 3,47 | 3,475 |
| 12.11.2025 | 3,47 | 3,505 | 3,44 | 3,455 |
| 13.11.2025 | 3,435 | 3,5 | 3,415 | 3,465 |
| 16.11.2025 | 3,485 | 3,81 | 3,485 | 3,81 |
| 17.11.2025 | 3,9 | 4,19 | 3,725 | 4,08 |
| 18.11.2025 | 4,05 | 4,25 | 3,88 | 4,095 |
| 19.11.2025 | 4,05 | 4,2 | 3,85 | 3,85 |
| 20.11.2025 | 3,85 | 3,975 | 3,705 | 3,715 |
| 23.11.2025 | 3,72 | 3,79 | 3,69 | 3,7 |
| 24.11.2025 | 3,715 | 3,735 | 3,55 | 3,66 |
| 25.11.2025 | 3,65 | 3,76 | 3,565 | 3,635 |
| 26.11.2025 | 3,635 | 3,66 | 3,565 | 3,565 |
| 27.11.2025 | 3,565 | 3,62 | 3,435 | 3,535 |
| 30.11.2025 | 3,535 | 3,63 | 3,515 | 3,58 |
| 01.12.2025 | 3,58 | 3,62 | 3,545 | 3,55 |
| 02.12.2025 | 3,565 | 3,575 | 3,535 | 3,54 |
| 03.12.2025 | 3,545 | 3,565 | 3,5 | 3,55 |
| 04.12.2025 | 3,55 | 3,605 | 3,525 | 3,57 |
| 07.12.2025 | 3,57 | 3,76 | 3,5 | 3,515 |
| 08.12.2025 | 3,53 | 3,54 | 3,505 | 3,515 |
| 09.12.2025 | 3,515 | 3,525 | 3,475 | 3,475 |
| 10.12.2025 | 3,485 | 3,53 | 3,475 | 3,485 |
| 11.12.2025 | 3,5 | 3,515 | 3,46 | 3,465 |
| 14.12.2025 | 3,465 | 3,505 | 3,46 | 3,47 |
| 15.12.2025 | 3,475 | 3,485 | 3,46 | 3,465 |
| 16.12.2025 | 3,465 | 3,7 | 3,465 | 3,48 |
| 17.12.2025 | 3,49 | 3,51 | 3,465 | 3,485 |
| 18.12.2025 | 3,495 | 3,6 | 3,47 | 3,6 |
| 21.12.2025 | 3,6 | 3,745 | 3,55 | 3,55 |
| 22.12.2025 | 3,555 | 3,625 | 3,495 | 3,61 |
| 23.12.2025 | 3,675 | 3,75 | 3,25 | 3,25 |
| 24.12.2025 | 3,29 | 3,3 | 3,15 | 3,15 |
| 25.12.2025 | 3,165 | 3,175 | 3,07 | 3,07 |
| 28.12.2025 | 3,05 | 3,07 | 2,93 | 2,93 |
| 29.12.2025 | 2,93 | 2,97 | 2,89 | 2,915 |
| 30.12.2025 | 2,95 | 3,05 | 2,935 | 2,975 |