AG Anadolu Grubu Holding Anonim Sirketi AGHOL
BIST · Türkiye · Consumer Non-Durables
₺31.94+0.46 (+1.46%)
Market open· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺32.02 | +1.72% | ₺31.20 | ₺32.40 | ₺31.20 | 1.15M |
| 2026-09-30 | ₺31.48 | -2.84% | ₺32.40 | ₺32.60 | ₺31.48 | 2.80M |
| 2026-09-29 | ₺32.40 | -1.64% | ₺32.94 | ₺33.40 | ₺32.26 | 2.43M |
| 2026-09-28 | ₺32.94 | -3.12% | ₺34.00 | ₺34.00 | ₺32.72 | 2.98M |
| 2026-09-25 | ₺34.00 | -0.29% | ₺34.16 | ₺34.56 | ₺33.64 | 1.82M |
| 2026-09-24 | ₺34.10 | -2.12% | ₺35.00 | ₺35.34 | ₺34.10 | 2.45M |
| 2026-09-23 | ₺34.84 | +2.05% | ₺34.10 | ₺34.88 | ₺33.62 | 6.73M |
| 2026-09-22 | ₺34.14 | +0.35% | ₺34.02 | ₺34.86 | ₺33.72 | 5.17M |
| 2026-09-21 | ₺34.02 | -0.12% | ₺33.92 | ₺34.20 | ₺32.76 | 4.42M |
| 2026-09-18 | ₺34.06 | -2.35% | ₺34.86 | ₺35.22 | ₺34.06 | 8.90M |
| 2026-09-17 | ₺34.88 | +5.00% | ₺33.22 | ₺35.08 | ₺32.92 | 6.89M |
| 2026-09-16 | ₺33.22 | -1.48% | ₺33.72 | ₺33.82 | ₺32.18 | 5.13M |
| 2026-09-15 | ₺33.72 | -2.20% | ₺34.48 | ₺34.68 | ₺33.52 | 4.71M |
| 2026-09-14 | ₺34.48 | +0.82% | ₺34.20 | ₺35.00 | ₺33.90 | 4.75M |
| 2026-09-11 | ₺34.20 | +0.59% | ₺33.98 | ₺34.34 | ₺33.52 | 3.94M |
| 2026-09-10 | ₺34.00 | -4.44% | ₺35.52 | ₺35.52 | ₺34.00 | 3.45M |
| 2026-09-09 | ₺35.58 | +1.19% | ₺35.62 | ₺35.70 | ₺34.56 | 6.86M |
| 2026-09-08 | ₺35.16 | +1.80% | ₺33.72 | ₺35.24 | ₺33.72 | 7.81M |
| 2026-09-07 | ₺34.54 | +5.05% | ₺32.88 | ₺34.80 | ₺32.64 | 6.11M |
| 2026-09-04 | ₺32.88 | -0.30% | ₺33.00 | ₺33.12 | ₺32.46 | 5.31M |
| 2026-09-03 | ₺32.98 | +1.04% | ₺32.64 | ₺33.38 | ₺32.62 | 4.30M |
| 2026-09-02 | ₺32.64 | +0.80% | ₺32.24 | ₺33.70 | ₺31.80 | 6.83M |
| 2026-09-01 | ₺32.38 | +1.19% | ₺32.02 | ₺32.64 | ₺31.74 | 6.43M |
| 2026-08-31 | ₺32.00 | +4.37% | ₺30.66 | ₺32.70 | ₺30.48 | 15.00M |
| 2026-08-28 | ₺30.66 | +1.32% | ₺30.26 | ₺30.78 | ₺30.26 | 2.18M |
| 2026-08-27 | ₺30.26 | -2.13% | ₺30.98 | ₺31.24 | ₺30.24 | 4.77M |
| 2026-08-26 | ₺30.92 | +0.39% | ₺30.86 | ₺31.36 | ₺30.82 | 3.33M |
| 2026-08-25 | ₺30.80 | -1.09% | ₺31.14 | ₺31.14 | ₺30.80 | 2.59M |
| 2026-08-24 | ₺31.14 | -0.89% | ₺31.40 | ₺31.50 | ₺31.00 | 4.81M |
| 2026-08-21 | ₺31.42 | +1.16% | ₺31.22 | ₺31.58 | ₺31.10 | 4.06M |
| 2026-08-20 | ₺31.06 | -0.45% | ₺31.30 | ₺31.50 | ₺30.92 | 4.03M |
| 2026-08-19 | ₺31.20 | +0.06% | ₺30.94 | ₺31.56 | ₺30.92 | 4.68M |
| 2026-08-18 | ₺31.18 | +1.23% | ₺30.90 | ₺31.62 | ₺30.62 | 5.49M |
| 2026-08-17 | ₺30.80 | -1.09% | ₺31.14 | ₺31.36 | ₺30.80 | 4.15M |
| 2026-08-14 | ₺31.14 | -2.44% | ₺32.32 | ₺32.90 | ₺31.14 | 7.58M |
| 2026-08-13 | ₺31.92 | -3.74% | ₺33.30 | ₺33.36 | ₺31.38 | 7.37M |
| 2026-08-12 | ₺33.16 | -6.06% | ₺34.92 | ₺35.36 | ₺33.02 | 11.21M |
| 2026-08-11 | ₺35.30 | -1.34% | ₺35.84 | ₺35.90 | ₺34.66 | 4.21M |
| 2026-08-10 | ₺35.78 | +1.47% | ₺35.60 | ₺35.92 | ₺34.96 | 4.53M |
| 2026-08-07 | ₺35.26 | +1.56% | ₺34.50 | ₺35.28 | ₺34.50 | 2.05M |
| 2026-08-06 | ₺34.72 | -1.48% | ₺35.40 | ₺35.50 | ₺34.54 | 2.62M |
| 2026-08-05 | ₺35.24 | -0.90% | ₺35.50 | ₺35.96 | ₺34.72 | 5.53M |
| 2026-08-04 | ₺35.56 | +1.54% | ₺35.30 | ₺35.84 | ₺35.04 | 4.21M |
| 2026-08-03 | ₺35.02 | -1.35% | ₺35.70 | ₺36.12 | ₺34.90 | 3.75M |
| 2026-07-31 | ₺35.50 | +0.11% | ₺35.94 | ₺35.94 | ₺34.42 | 3.79M |
| 2026-07-30 | ₺35.46 | +1.31% | ₺35.10 | ₺36.04 | ₺35.00 | 5.00M |
| 2026-07-29 | ₺35.00 | +1.80% | ₺34.38 | ₺35.20 | ₺34.22 | 3.93M |
| 2026-07-28 | ₺34.38 | +0.64% | ₺34.14 | ₺35.14 | ₺34.02 | 4.89M |
| 2026-07-27 | ₺34.16 | +0.77% | ₺35.10 | ₺35.10 | ₺34.00 | 2.73M |
| 2026-07-24 | ₺33.90 | -1.74% | ₺34.78 | ₺35.40 | ₺33.06 | 3.58M |
| 2026-07-23 | ₺34.50 | -0.46% | ₺34.96 | ₺35.00 | ₺34.00 | 4.10M |
| 2026-07-22 | ₺34.66 | -1.08% | ₺35.04 | ₺35.36 | ₺34.40 | 4.13M |
| 2026-07-21 | ₺35.04 | -0.17% | ₺35.18 | ₺35.50 | ₺34.78 | 3.41M |
| 2026-07-20 | ₺35.10 | +3.54% | ₺34.16 | ₺35.72 | ₺33.72 | 10.00M |
| 2026-07-17 | ₺33.90 | -0.29% | ₺34.00 | ₺34.54 | ₺33.86 | 7.44M |
| 2026-07-16 | ₺34.00 | +3.66% | ₺32.80 | ₺34.14 | ₺32.74 | 5.51M |
| 2026-07-14 | ₺32.80 | -1.09% | ₺32.98 | ₺33.72 | ₺32.64 | 5.25M |
| 2026-07-13 | ₺33.16 | -0.72% | ₺33.08 | ₺33.64 | ₺32.76 | 2.10M |
| 2026-07-10 | ₺33.40 | +4.44% | ₺31.90 | ₺33.42 | ₺31.88 | 3.92M |
| 2026-07-09 | ₺31.98 | -1.11% | ₺32.68 | ₺32.68 | ₺31.80 | 2.65M |
| 2026-07-08 | ₺32.34 | -3.06% | ₺32.94 | ₺33.40 | ₺32.26 | 5.70M |
| 2026-07-07 | ₺33.36 | +1.58% | ₺33.08 | ₺33.36 | ₺32.76 | 3.52M |
| 2026-07-06 | ₺32.84 | -1.32% | ₺33.28 | ₺33.74 | ₺32.56 | 2.89M |
| 2026-07-03 | ₺33.28 | -2.12% | ₺34.50 | ₺34.50 | ₺32.62 | 7.72M |
| 2026-07-02 | ₺34.00 | -0.18% | ₺34.20 | ₺34.46 | ₺33.60 | 3.13M |
| 2026-07-01 | ₺34.06 | -1.50% | ₺34.58 | ₺34.78 | ₺33.84 | 6.53M |
| 2026-06-30 | ₺34.58 | +3.59% | ₺33.58 | ₺34.64 | ₺33.34 | 6.76M |
| 2026-06-29 | ₺33.38 | +0.97% | ₺33.04 | ₺33.62 | ₺32.68 | 3.26M |
| 2026-06-26 | ₺33.06 | +2.23% | ₺32.56 | ₺33.06 | ₺32.42 | 4.07M |
| 2026-06-25 | ₺32.34 | -1.34% | ₺33.02 | ₺33.12 | ₺32.34 | 2.28M |
| 2026-06-24 | ₺32.78 | -0.18% | ₺33.00 | ₺33.18 | ₺32.50 | 2.00M |
| 2026-06-23 | ₺32.84 | -1.56% | ₺33.12 | ₺33.28 | ₺32.64 | 2.71M |
| 2026-06-22 | ₺33.36 | -2.17% | ₺34.02 | ₺34.14 | ₺33.22 | 3.55M |
| 2026-06-19 | ₺34.10 | -0.70% | ₺34.28 | ₺34.28 | ₺33.74 | 4.65M |
| 2026-06-18 | ₺34.34 | +1.84% | ₺33.40 | ₺34.38 | ₺33.40 | 4.59M |
| 2026-06-17 | ₺33.72 | -1.29% | ₺34.26 | ₺34.42 | ₺33.50 | 2.79M |
| 2026-06-16 | ₺34.16 | -0.18% | ₺34.48 | ₺34.50 | ₺33.74 | 3.56M |
| 2026-06-15 | ₺34.22 | +2.82% | ₺34.20 | ₺34.54 | ₺33.90 | 4.35M |
| 2026-06-12 | ₺33.28 | +3.16% | ₺33.00 | ₺34.08 | ₺32.72 | 3.64M |
| 2026-06-11 | ₺32.26 | -0.06% | ₺32.20 | ₺32.78 | ₺31.82 | 2.03M |
| 2026-06-10 | ₺32.28 | -1.22% | ₺32.60 | ₺32.70 | ₺31.98 | 2.20M |
| 2026-06-09 | ₺32.68 | -1.51% | ₺33.04 | ₺33.70 | ₺32.62 | 2.34M |
| 2026-06-08 | ₺33.18 | +2.72% | ₺31.82 | ₺33.18 | ₺31.68 | 3.25M |
| 2026-06-05 | ₺32.30 | -1.82% | ₺32.90 | ₺32.90 | ₺31.52 | 9.48M |
| 2026-06-04 | ₺32.90 | -2.03% | ₺33.66 | ₺34.30 | ₺31.68 | 9.80M |
| 2026-06-03 | ₺33.58 | -3.51% | ₺34.98 | ₺35.08 | ₺33.26 | 5.81M |
| 2026-06-02 | ₺34.80 | +2.84% | ₺34.20 | ₺35.26 | ₺34.16 | 4.41M |
| 2026-06-01 | ₺33.84 | +0.71% | ₺33.42 | ₺34.78 | ₺33.42 | 4.30M |
| 2026-05-29 | ₺33.60 | 0.00% | ₺33.60 | ₺33.60 | ₺33.60 | 0 |
| 2026-05-28 | ₺33.60 | 0.00% | ₺33.60 | ₺33.60 | ₺33.60 | 0 |