AGESA
AGESA HAYAT VE EMEKLİLİK A.Ş.
17:44:41
257 ₺
-2.000 (%-0.77)
Önceki Kapanış: 259·
Volatilite: 1.740
Düşük₺255.25
Yüksek₺259.75
Piyasa Verileri
Spot Piyasa
A:257
S:257.25
Önceki haftaya göre (WoW)
+2.70%
Önceki aya göre (MoM)
+11.45%
Yılbaşından bugüne (YTD)
+19.96%
Önceki yıla göre (YoY)
+70.10%
AGESA: AGESA HAYAT VE EMEKLİLİK A.Ş. Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 9,3319
KAPANIŞ 9,3191
En Düşük
DÜŞÜK 7,7423
En Yüksek
YÜKSEK 10,4381
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 19.06.2017 | 9,5116 | 9,7678 | 9,4376 | 9,6149 |
| 20.06.2017 | 9,6102 | 9,6841 | 9,6102 | 9,6149 |
| 21.06.2017 | 9,6939 | 9,6939 | 9,6102 | 9,6251 |
| 22.06.2017 | 9,6201 | 9,7335 | 9,6102 | 9,7335 |
| 27.06.2017 | 9,7187 | 9,7335 | 9,6397 | 9,7136 |
| 28.06.2017 | 9,7236 | 9,7433 | 9,6102 | 9,6594 |
| 29.06.2017 | 9,6594 | 10,4381 | 9,6594 | 10,0636 |
| 02.07.2017 | 9,9551 | 10,1029 | 9,7086 | 9,9256 |
| 03.07.2017 | 9,9256 | 10,3395 | 9,8564 | 10,1523 |
| 04.07.2017 | 10,2409 | 10,2409 | 9,9749 | 10,024 |
| 05.07.2017 | 9,9749 | 10,2409 | 9,896 | 9,9454 |
| 06.07.2017 | 10,0437 | 10,0437 | 9,6347 | 9,7086 |
| 09.07.2017 | 9,7038 | 9,9846 | 9,6149 | 9,9058 |
| 10.07.2017 | 9,9058 | 10,0537 | 9,6641 | 9,896 |
| 11.07.2017 | 9,8665 | 9,896 | 9,758 | 9,8269 |
| 12.07.2017 | 9,822 | 9,8417 | 9,689 | 9,8123 |
| 13.07.2017 | 9,6594 | 9,9944 | 9,6546 | 9,822 |
| 16.07.2017 | 9,9944 | 10,2212 | 9,8564 | 9,8564 |
| 17.07.2017 | 9,8665 | 10,1917 | 9,8665 | 10,0046 |
| 18.07.2017 | 10,0932 | 10,1029 | 9,8665 | 9,9058 |
| 19.07.2017 | 9,9058 | 9,9846 | 9,8023 | 9,822 |
| 20.07.2017 | 9,822 | 9,9058 | 9,822 | 9,832 |
| 23.07.2017 | 9,8369 | 9,9551 | 9,832 | 9,832 |
| 24.07.2017 | 9,9058 | 9,9058 | 9,8369 | 9,8763 |
| 25.07.2017 | 9,886 | 9,9551 | 9,8564 | 9,8665 |
| 26.07.2017 | 9,9551 | 10,0932 | 9,832 | 9,8516 |
| 27.07.2017 | 9,8516 | 9,9944 | 9,7876 | 9,832 |
| 30.07.2017 | 9,832 | 9,9058 | 9,7974 | 9,832 |
| 31.07.2017 | 9,8564 | 9,9058 | 9,8072 | 9,9058 |
| 01.08.2017 | 9,9058 | 9,9749 | 9,8516 | 9,9749 |
| 02.08.2017 | 9,9749 | 10,0339 | 9,8564 | 10,0046 |
| 03.08.2017 | 10,024 | 10,0339 | 9,822 | 9,8516 |
| 06.08.2017 | 9,8516 | 10,0932 | 9,7876 | 9,9158 |
| 07.08.2017 | 10,0636 | 10,0636 | 9,832 | 9,8763 |
| 08.08.2017 | 9,8564 | 10,3395 | 9,822 | 10,1523 |
| 09.08.2017 | 10,162 | 10,3395 | 9,7086 | 9,832 |
| 10.08.2017 | 9,8564 | 10,1523 | 9,8123 | 9,9353 |
| 13.08.2017 | 10,0537 | 10,0831 | 9,8516 | 10,0537 |
| 14.08.2017 | 10,0733 | 10,1523 | 9,9158 | 10,1326 |
| 15.08.2017 | 9,886 | 10,1128 | 9,886 | 10,0831 |
| 16.08.2017 | 10,0831 | 10,0831 | 9,886 | 10,024 |
| 17.08.2017 | 10,1326 | 10,1326 | 10,024 | 10,1029 |
| 20.08.2017 | 10,1029 | 10,1029 | 9,8564 | 10,0437 |
| 21.08.2017 | 10,0437 | 10,0437 | 9,9353 | 9,9454 |
| 22.08.2017 | 9,9454 | 10,024 | 9,886 | 9,9158 |
| 23.08.2017 | 9,9158 | 9,9846 | 9,9058 | 9,9353 |
| 24.08.2017 | 9,9353 | 10,0143 | 9,9158 | 10,0143 |
| 27.08.2017 | 10,0046 | 10,0046 | 9,9058 | 9,9944 |
| 28.08.2017 | 9,9058 | 9,9944 | 9,886 | 9,9158 |
| 30.08.2017 | 9,8665 | 10,2508 | 9,8665 | 10,2508 |
| 04.09.2017 | 10,1523 | 10,2015 | 10,0733 | 10,1326 |
| 05.09.2017 | 10,1326 | 10,31 | 10,1227 | 10,1424 |
| 06.09.2017 | 10,0046 | 10,1523 | 9,896 | 10,1523 |
| 07.09.2017 | 10,1523 | 10,2409 | 9,9551 | 10,1523 |
| 10.09.2017 | 10,1523 | 10,3001 | 9,9944 | 10,1523 |
| 11.09.2017 | 10,0046 | 10,2508 | 10,0046 | 10,2508 |
| 12.09.2017 | 10,231 | 10,2409 | 10,0537 | 10,0537 |
| 13.09.2017 | 10,0537 | 10,0537 | 9,8564 | 9,965 |
| 14.09.2017 | 9,965 | 10,3001 | 9,965 | 10,3001 |
| 17.09.2017 | 10,3001 | 10,3691 | 10,0046 | 10,0636 |
| 18.09.2017 | 10,2508 | 10,2508 | 9,965 | 10,2508 |
| 19.09.2017 | 9,965 | 10,1917 | 9,965 | 10,1029 |
| 20.09.2017 | 10,0831 | 10,3001 | 9,965 | 10,0537 |
| 21.09.2017 | 10,0537 | 10,0932 | 9,8564 | 9,8564 |
| 24.09.2017 | 9,8564 | 9,8564 | 9,1124 | 9,1124 |
| 25.09.2017 | 9,2356 | 9,4574 | 8,9498 | 8,9498 |
| 26.09.2017 | 9,068 | 9,2553 | 8,9942 | 9,0432 |
| 27.09.2017 | 9,0384 | 9,3538 | 9,0384 | 9,0432 |
| 28.09.2017 | 9,0484 | 9,1961 | 8,9693 | 9,1665 |
| 01.10.2017 | 9,1173 | 9,344 | 9,0632 | 9,142 |
| 02.10.2017 | 9,2848 | 9,3538 | 9,0532 | 9,1271 |
| 03.10.2017 | 9,2651 | 9,3144 | 9,1369 | 9,1665 |
| 04.10.2017 | 9,2602 | 9,3636 | 9,0187 | 9,1271 |
| 05.10.2017 | 9,1271 | 9,1271 | 9,0088 | 9,0928 |
| 08.10.2017 | 8,9447 | 9,2208 | 8,5063 | 8,9447 |
| 09.10.2017 | 9,1074 | 9,1074 | 8,93 | 9,0632 |
| 10.10.2017 | 9,1026 | 9,2356 | 9,0335 | 9,1665 |
| 11.10.2017 | 9,1714 | 9,1863 | 9,1223 | 9,1665 |
| 12.10.2017 | 9,1665 | 9,1665 | 9,1173 | 9,1518 |
| 15.10.2017 | 9,1665 | 9,1714 | 9,1223 | 9,1665 |
| 16.10.2017 | 9,1665 | 9,1665 | 9,0878 | 9,1568 |
| 17.10.2017 | 9,1568 | 9,3636 | 9,068 | 9,1665 |
| 18.10.2017 | 9,1665 | 9,1665 | 9,142 | 9,142 |
| 19.10.2017 | 9,1665 | 9,1665 | 9,0729 | 9,1665 |
| 22.10.2017 | 9,1468 | 9,1665 | 9,058 | 9,1518 |
| 23.10.2017 | 9,142 | 9,142 | 9,1173 | 9,1173 |
| 24.10.2017 | 9,1173 | 9,1665 | 9,078 | 9,1271 |
| 25.10.2017 | 9,1271 | 9,3538 | 9,1173 | 9,1173 |
| 26.10.2017 | 9,1173 | 9,2454 | 9,1173 | 9,2159 |
| 29.10.2017 | 9,2651 | 9,2651 | 9,2256 | 9,2651 |
| 30.10.2017 | 9,2651 | 9,2651 | 9,1173 | 9,2356 |
| 31.10.2017 | 9,2553 | 9,2553 | 9,1814 | 9,2306 |
| 01.11.2017 | 9,2356 | 9,2405 | 9,1912 | 9,2356 |
| 02.11.2017 | 9,1319 | 9,2159 | 9,068 | 9,2062 |
| 05.11.2017 | 9,2062 | 9,2651 | 9,1173 | 9,1568 |
| 06.11.2017 | 9,1863 | 9,2256 | 9,1223 | 9,1223 |
| 07.11.2017 | 9,1271 | 9,1568 | 9,0432 | 9,068 |
| 08.11.2017 | 9,068 | 9,1124 | 8,8659 | 8,8759 |
| 09.11.2017 | 8,9498 | 8,9498 | 8,6737 | 8,7526 |
| 12.11.2017 | 8,7526 | 8,8414 | 8,7329 | 8,7329 |
| 13.11.2017 | 8,7329 | 8,8512 | 8,654 | 8,8216 |
| 14.11.2017 | 8,797 | 8,8562 | 8,7724 | 8,7724 |
| 15.11.2017 | 8,7724 | 8,8462 | 8,6934 | 8,7676 |
| 16.11.2017 | 8,7676 | 8,861 | 8,659 | 8,861 |
| 19.11.2017 | 8,861 | 8,9842 | 8,7526 | 8,7526 |
| 20.11.2017 | 8,7133 | 8,7229 | 8,5751 | 8,6047 |
| 21.11.2017 | 8,6047 | 8,7229 | 8,3385 | 8,4223 |
| 22.11.2017 | 8,4521 | 8,5013 | 8,3238 | 8,3337 |
| 23.11.2017 | 8,329 | 8,378 | 8,2449 | 8,3483 |
| 26.11.2017 | 8,3483 | 8,3483 | 8,2596 | 8,2596 |
| 27.11.2017 | 8,3043 | 8,3337 | 8,0579 | 8,1071 |
| 28.11.2017 | 8,1071 | 8,1071 | 8,0085 | 8,0824 |
| 29.11.2017 | 8,1022 | 8,1071 | 8,0232 | 8,033 |
| 30.11.2017 | 8,033 | 8,0922 | 8,0232 | 8,0281 |
| 03.12.2017 | 8,0281 | 8,0873 | 8,0281 | 8,0675 |
| 04.12.2017 | 8,112 | 8,1909 | 7,9593 | 7,9838 |
| 05.12.2017 | 8,0085 | 8,0579 | 7,969 | 8,0232 |
| 06.12.2017 | 8,0232 | 8,0824 | 7,969 | 8,0824 |
| 07.12.2017 | 8,0824 | 8,329 | 8,0824 | 8,2304 |
| 10.12.2017 | 8,2304 | 8,319 | 8,0873 | 8,1957 |
| 11.12.2017 | 8,2057 | 8,2057 | 7,7423 | 8,0726 |
| 12.12.2017 | 8,0824 | 8,0873 | 7,9049 | 7,9049 |
| 13.12.2017 | 7,9493 | 8,2105 | 7,9493 | 8,0085 |
| 14.12.2017 | 8,043 | 8,1711 | 8,0085 | 8,033 |
| 17.12.2017 | 8,1316 | 8,2548 | 8,0579 | 8,1316 |
| 18.12.2017 | 8,2006 | 8,5506 | 8,2006 | 8,2796 |
| 19.12.2017 | 8,2796 | 8,4521 | 8,2006 | 8,4274 |
| 20.12.2017 | 8,4422 | 9,2062 | 8,378 | 8,383 |
| 21.12.2017 | 8,3879 | 8,7626 | 8,3879 | 8,5654 |
| 24.12.2017 | 8,5703 | 8,6689 | 8,3978 | 8,516 |
| 25.12.2017 | 8,526 | 8,6147 | 8,3483 | 8,378 |
| 26.12.2017 | 8,4077 | 8,9546 | 8,4077 | 8,6737 |
| 27.12.2017 | 8,7181 | 8,8216 | 8,5654 | 8,7626 |
| 28.12.2017 | 8,8216 | 8,93 | 8,7626 | 8,93 |