AGESA
AGESA HAYAT VE EMEKLİLİK A.Ş.
18:10:00
258.75 ₺
-0.250 (%-0.10)
Önceki Kapanış: 259·
Volatilite: 1.740
Düşük₺255.25
Yüksek₺259.75
Piyasa Verileri
Spot Piyasa
A:258.75
S:259
Önceki haftaya göre (WoW)
+3.40%
Önceki aya göre (MoM)
+12.21%
Yılbaşından bugüne (YTD)
+20.78%
Önceki yıla göre (YoY)
+71.26%
AGESA: AGESA HAYAT VE EMEKLİLİK A.Ş. Arşiv
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 7,6663
KAPANIŞ 7,6787
En Düşük
DÜŞÜK 5,7634
En Yüksek
YÜKSEK 12,1677
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2019 | 5,8942 | 5,9095 | 5,8017 | 5,8325 |
| 02.01.2019 | 5,8325 | 5,9789 | 5,7634 | 5,848 |
| 03.01.2019 | 5,848 | 5,8864 | 5,8402 | 5,871 |
| 06.01.2019 | 5,8787 | 6,302 | 5,8248 | 6,048 |
| 07.01.2019 | 6,0632 | 6,0943 | 5,9018 | 5,9557 |
| 08.01.2019 | 5,9557 | 5,9634 | 5,8787 | 5,9326 |
| 09.01.2019 | 5,9479 | 5,9479 | 5,8634 | 5,8634 |
| 10.01.2019 | 5,8634 | 5,9172 | 5,8402 | 5,8787 |
| 13.01.2019 | 5,8787 | 5,8787 | 5,8096 | 5,8787 |
| 14.01.2019 | 5,8787 | 5,8942 | 5,848 | 5,871 |
| 15.01.2019 | 5,8864 | 5,9557 | 5,848 | 5,9402 |
| 16.01.2019 | 5,9402 | 5,9863 | 5,848 | 5,9248 |
| 17.01.2019 | 5,9479 | 5,9557 | 5,8942 | 5,9402 |
| 20.01.2019 | 5,9634 | 6,2019 | 5,9634 | 6,0248 |
| 21.01.2019 | 6,0018 | 6,0711 | 5,9863 | 6,0096 |
| 22.01.2019 | 6,0096 | 6,0557 | 5,9634 | 5,9789 |
| 23.01.2019 | 5,9789 | 6,0018 | 5,8864 | 5,971 |
| 24.01.2019 | 5,9789 | 6,0326 | 5,9634 | 5,9863 |
| 27.01.2019 | 6,0172 | 6,1865 | 6,0096 | 6,0096 |
| 28.01.2019 | 6,0172 | 6,0711 | 5,9863 | 6,0403 |
| 29.01.2019 | 6,0403 | 6,2712 | 6,0326 | 6,2251 |
| 30.01.2019 | 6,2712 | 6,2941 | 6,1635 | 6,1942 |
| 31.01.2019 | 6,1942 | 6,4173 | 6,1173 | 6,3327 |
| 03.02.2019 | 6,3712 | 6,4633 | 6,302 | 6,3865 |
| 04.02.2019 | 6,3865 | 6,4405 | 6,3097 | 6,3482 |
| 05.02.2019 | 6,3403 | 6,3788 | 6,2556 | 6,3403 |
| 06.02.2019 | 6,3403 | 6,3944 | 6,3097 | 6,3944 |
| 07.02.2019 | 6,3944 | 6,4633 | 6,3865 | 6,456 |
| 10.02.2019 | 6,4633 | 6,9251 | 6,4633 | 6,525 |
| 11.02.2019 | 6,6482 | 6,8098 | 6,5636 | 6,5636 |
| 12.02.2019 | 6,5866 | 6,6406 | 6,3635 | 6,4019 |
| 13.02.2019 | 6,4097 | 6,5328 | 6,3251 | 6,4633 |
| 14.02.2019 | 6,4633 | 6,502 | 6,3251 | 6,3712 |
| 17.02.2019 | 6,3944 | 6,4481 | 6,2019 | 6,2019 |
| 18.02.2019 | 6,2019 | 6,2326 | 6,0632 | 6,125 |
| 19.02.2019 | 6,125 | 6,3097 | 6,1173 | 6,2481 |
| 20.02.2019 | 6,2481 | 6,3635 | 6,1635 | 6,2481 |
| 21.02.2019 | 6,2712 | 6,4405 | 6,2481 | 6,3635 |
| 24.02.2019 | 6,3635 | 6,5096 | 6,3327 | 6,4019 |
| 25.02.2019 | 6,4328 | 6,4712 | 6,3482 | 6,3944 |
| 26.02.2019 | 6,4405 | 6,4405 | 6,3712 | 6,4173 |
| 27.02.2019 | 6,4173 | 6,5096 | 6,3788 | 6,502 |
| 28.02.2019 | 6,5096 | 6,5636 | 6,3865 | 6,479 |
| 03.03.2019 | 6,5405 | 6,6253 | 6,479 | 6,5789 |
| 04.03.2019 | 6,6328 | 6,6942 | 6,5789 | 6,6868 |
| 05.03.2019 | 6,6942 | 6,7328 | 6,5328 | 6,6406 |
| 06.03.2019 | 6,6714 | 6,6868 | 6,3097 | 6,6173 |
| 07.03.2019 | 6,6173 | 6,6714 | 6,3482 | 6,6636 |
| 10.03.2019 | 6,6558 | 6,702 | 6,4249 | 6,4944 |
| 11.03.2019 | 6,4944 | 6,602 | 6,4019 | 6,5866 |
| 12.03.2019 | 6,6173 | 6,702 | 6,502 | 6,602 |
| 13.03.2019 | 6,6173 | 6,6868 | 6,5096 | 6,6636 |
| 14.03.2019 | 6,6868 | 6,8253 | 6,6868 | 6,8253 |
| 17.03.2019 | 6,8481 | 6,9867 | 6,8481 | 6,9251 |
| 18.03.2019 | 6,9251 | 6,9636 | 6,7404 | 6,9636 |
| 19.03.2019 | 6,9636 | 7,0791 | 6,8715 | 6,9867 |
| 20.03.2019 | 7,0329 | 7,6639 | 7,0175 | 7,5175 |
| 21.03.2019 | 7,5408 | 8,1562 | 7,5408 | 7,7717 |
| 24.03.2019 | 7,9024 | 8,0794 | 7,4252 | 7,464 |
| 25.03.2019 | 7,51 | 7,6639 | 7,1944 | 7,256 |
| 26.03.2019 | 7,3704 | 8,0324 | 7,3543 | 7,5778 |
| 27.03.2019 | 7,5856 | 7,7374 | 7,2189 | 7,4981 |
| 28.03.2019 | 7,4981 | 7,6575 | 7,2986 | 7,6575 |
| 31.03.2019 | 7,4981 | 7,8889 | 7,3464 | 7,5856 |
| 01.04.2019 | 7,4819 | 8,0165 | 7,4819 | 7,6815 |
| 02.04.2019 | 7,8012 | 7,9208 | 7,6815 | 7,7772 |
| 03.04.2019 | 7,9128 | 7,9128 | 7,6496 | 7,6496 |
| 04.04.2019 | 7,7133 | 7,7931 | 7,6654 | 7,6894 |
| 07.04.2019 | 7,6894 | 7,7772 | 7,4342 | 7,5856 |
| 08.04.2019 | 7,5856 | 7,7374 | 7,4741 | 7,5778 |
| 09.04.2019 | 7,187 | 7,6894 | 7,187 | 7,4342 |
| 10.04.2019 | 7,4022 | 7,4981 | 7,3386 | 7,3784 |
| 11.04.2019 | 7,3784 | 7,5059 | 7,2588 | 7,4102 |
| 14.04.2019 | 7,4422 | 7,4422 | 7,3066 | 7,4181 |
| 15.04.2019 | 7,4022 | 7,4422 | 7,3464 | 7,4422 |
| 16.04.2019 | 7,4422 | 7,4741 | 7,3704 | 7,4422 |
| 17.04.2019 | 7,4422 | 7,5059 | 7,3784 | 7,5059 |
| 18.04.2019 | 7,5538 | 7,6097 | 7,3386 | 7,5299 |
| 21.04.2019 | 7,6017 | 7,6017 | 7,5378 | 7,5698 |
| 23.04.2019 | 7,5698 | 7,6097 | 7,4661 | 7,6097 |
| 24.04.2019 | 7,6097 | 7,6336 | 7,3784 | 7,6336 |
| 25.04.2019 | 7,6336 | 7,6336 | 7,4582 | 7,6176 |
| 28.04.2019 | 7,5698 | 7,5856 | 7,5299 | 7,5856 |
| 29.04.2019 | 7,5698 | 7,5778 | 7,4741 | 7,5619 |
| 01.05.2019 | 7,7452 | 7,8091 | 7,4819 | 7,5458 |
| 02.05.2019 | 7,5698 | 7,5698 | 7,4181 | 7,5378 |
| 05.05.2019 | 7,5219 | 7,7133 | 7,4181 | 7,7133 |
| 06.05.2019 | 7,4741 | 7,6176 | 7,4741 | 7,6176 |
| 07.05.2019 | 7,6176 | 7,6176 | 7,5538 | 7,6017 |
| 08.05.2019 | 7,5619 | 7,5698 | 7,4819 | 7,5698 |
| 09.05.2019 | 7,5698 | 7,5698 | 7,4819 | 7,5378 |
| 12.05.2019 | 7,5378 | 7,5378 | 7,4263 | 7,4741 |
| 13.05.2019 | 7,4582 | 7,4582 | 7,4263 | 7,45 |
| 14.05.2019 | 7,45 | 7,45 | 7,3784 | 7,4422 |
| 15.05.2019 | 7,4422 | 7,4741 | 7,179 | 7,3066 |
| 16.05.2019 | 7,2746 | 7,3784 | 7,2109 | 7,3784 |
| 19.05.2019 | 7,3784 | 7,3784 | 7,2588 | 7,2986 |
| 20.05.2019 | 7,3543 | 7,3543 | 7,2588 | 7,3145 |
| 21.05.2019 | 7,2826 | 7,3066 | 7,2428 | 7,2986 |
| 22.05.2019 | 7,3145 | 7,3304 | 7,2826 | 7,3066 |
| 23.05.2019 | 7,3066 | 7,3386 | 7,2746 | 7,3225 |
| 26.05.2019 | 7,3225 | 7,3225 | 7,2906 | 7,3225 |
| 27.05.2019 | 7,3145 | 7,3225 | 7,2986 | 7,3225 |
| 28.05.2019 | 7,3225 | 7,3225 | 7,2746 | 7,3066 |
| 29.05.2019 | 7,2906 | 7,4181 | 7,2826 | 7,4181 |
| 30.05.2019 | 7,3464 | 7,4102 | 7,3464 | 7,3704 |
| 02.06.2019 | 7,3386 | 7,3862 | 7,3304 | 7,3304 |
| 06.06.2019 | 7,3704 | 7,3704 | 7,2906 | 7,3225 |
| 09.06.2019 | 7,3066 | 7,3225 | 7,2507 | 7,2986 |
| 10.06.2019 | 7,2746 | 7,3145 | 7,2746 | 7,3066 |
| 11.06.2019 | 7,3066 | 7,3066 | 7,2588 | 7,2906 |
| 12.06.2019 | 7,2906 | 7,2906 | 7,0672 | 7,2428 |
| 13.06.2019 | 7,2428 | 7,2428 | 7,0672 | 7,2428 |
| 16.06.2019 | 7,2189 | 7,2189 | 7,1391 | 7,179 |
| 17.06.2019 | 7,187 | 7,2588 | 7,1311 | 7,2588 |
| 18.06.2019 | 7,2428 | 7,2428 | 7,179 | 7,2189 |
| 19.06.2019 | 7,2189 | 7,2507 | 7,2028 | 7,2189 |
| 20.06.2019 | 7,2189 | 7,2346 | 7,1948 | 7,2028 |
| 23.06.2019 | 7,2189 | 7,2267 | 7,179 | 7,1948 |
| 24.06.2019 | 7,187 | 7,2189 | 7,1391 | 7,1948 |
| 25.06.2019 | 7,187 | 7,1948 | 7,0832 | 7,1948 |
| 26.06.2019 | 7,2109 | 7,2189 | 7,1391 | 7,1948 |
| 27.06.2019 | 7,2109 | 7,2109 | 7,0991 | 7,1629 |
| 30.06.2019 | 7,179 | 7,2428 | 7,1629 | 7,1629 |
| 01.07.2019 | 7,179 | 7,2189 | 7,1629 | 7,179 |
| 02.07.2019 | 7,179 | 7,187 | 7,0353 | 7,0832 |
| 03.07.2019 | 7,0832 | 7,0913 | 6,9954 | 7,0913 |
| 04.07.2019 | 7,0832 | 7,1391 | 7,0114 | 7,0991 |
| 07.07.2019 | 7,1071 | 7,1071 | 6,9396 | 6,9876 |
| 08.07.2019 | 6,9794 | 6,9794 | 6,828 | 6,9396 |
| 09.07.2019 | 6,9396 | 6,9635 | 6,852 | 6,9635 |
| 10.07.2019 | 6,9396 | 6,9635 | 6,8439 | 6,9396 |
| 11.07.2019 | 6,9317 | 6,9317 | 6,812 | 6,8679 |
| 15.07.2019 | 6,8598 | 6,8838 | 6,804 | 6,8838 |
| 16.07.2019 | 6,8598 | 6,9715 | 6,852 | 6,9715 |
| 17.07.2019 | 7,0035 | 7,0832 | 6,9396 | 7,0594 |
| 18.07.2019 | 7,0672 | 7,0832 | 6,9715 | 7,0114 |
| 21.07.2019 | 7,0194 | 7,0594 | 6,8758 | 6,8997 |
| 22.07.2019 | 6,9396 | 7,0514 | 6,9317 | 6,9715 |
| 23.07.2019 | 7,0114 | 7,0114 | 6,9077 | 6,9156 |
| 24.07.2019 | 6,9396 | 6,9715 | 6,8758 | 6,8997 |
| 25.07.2019 | 6,8997 | 6,9317 | 6,8679 | 6,8758 |
| 28.07.2019 | 6,8838 | 7,2028 | 6,8758 | 6,9954 |
| 29.07.2019 | 7,0035 | 7,0114 | 6,9317 | 6,9317 |
| 30.07.2019 | 6,9477 | 7,1391 | 6,8679 | 6,9954 |
| 31.07.2019 | 7,0114 | 7,0194 | 6,9317 | 6,9635 |
| 01.08.2019 | 6,9635 | 6,9635 | 6,8598 | 6,8758 |
| 04.08.2019 | 6,8997 | 6,9556 | 6,8758 | 6,9077 |
| 05.08.2019 | 6,9477 | 6,9477 | 6,2855 | 6,8598 |
| 06.08.2019 | 6,8838 | 6,8997 | 6,78 | 6,8439 |
| 07.08.2019 | 6,8838 | 6,8838 | 6,7402 | 6,8679 |
| 08.08.2019 | 6,8838 | 6,8838 | 6,796 | 6,852 |
| 14.08.2019 | 6,852 | 6,8679 | 6,6685 | 6,7881 |
| 15.08.2019 | 6,8598 | 6,9396 | 6,7083 | 6,9077 |
| 18.08.2019 | 6,9635 | 6,9876 | 6,8997 | 6,9396 |
| 19.08.2019 | 6,9715 | 7,0672 | 6,9556 | 7,0035 |
| 20.08.2019 | 6,9954 | 7,0035 | 6,812 | 6,8758 |
| 21.08.2019 | 6,8838 | 6,9396 | 6,804 | 6,9077 |
| 22.08.2019 | 6,9077 | 6,9635 | 6,8598 | 6,9317 |
| 25.08.2019 | 6,9156 | 6,9876 | 6,8598 | 6,9077 |
| 26.08.2019 | 6,9396 | 6,9794 | 6,8758 | 6,9396 |
| 27.08.2019 | 6,9794 | 7,1071 | 6,9317 | 7,0672 |
| 28.08.2019 | 7,0672 | 7,1629 | 7,0672 | 7,1232 |
| 01.09.2019 | 7,1232 | 7,1469 | 7,0432 | 7,0991 |
| 02.09.2019 | 7,0991 | 7,2588 | 7,0672 | 7,1391 |
| 03.09.2019 | 7,1551 | 7,3066 | 7,1391 | 7,3066 |
| 04.09.2019 | 7,3066 | 7,3066 | 7,179 | 7,2666 |
| 05.09.2019 | 7,2666 | 7,3625 | 7,2267 | 7,3225 |
| 08.09.2019 | 7,3704 | 7,5619 | 7,3625 | 7,4342 |
| 09.09.2019 | 7,45 | 7,4819 | 7,3543 | 7,4342 |
| 10.09.2019 | 7,4741 | 7,4819 | 7,4022 | 7,4022 |
| 11.09.2019 | 7,4181 | 7,4342 | 7,187 | 7,3304 |
| 12.09.2019 | 7,3304 | 7,3386 | 7,2428 | 7,2906 |
| 15.09.2019 | 7,2746 | 7,45 | 7,2267 | 7,2986 |
| 16.09.2019 | 7,2986 | 7,3386 | 7,1948 | 7,2986 |
| 17.09.2019 | 7,3304 | 7,3543 | 7,2428 | 7,3225 |
| 18.09.2019 | 7,3386 | 7,3386 | 7,0353 | 7,187 |
| 19.09.2019 | 7,1391 | 7,2507 | 7,0514 | 7,1629 |
| 22.09.2019 | 7,1629 | 7,179 | 7,0672 | 7,1551 |
| 23.09.2019 | 7,1551 | 7,2189 | 7,1232 | 7,1469 |
| 24.09.2019 | 7,1469 | 7,1469 | 7,0991 | 7,1391 |
| 25.09.2019 | 7,1469 | 7,2826 | 7,0672 | 7,1232 |
| 26.09.2019 | 7,115 | 7,2346 | 7,0672 | 7,1709 |
| 29.09.2019 | 7,3225 | 7,5378 | 7,2588 | 7,4181 |
| 30.09.2019 | 7,4181 | 7,5778 | 7,3543 | 7,5698 |
| 01.10.2019 | 7,5698 | 8,0165 | 7,5698 | 7,6575 |
| 02.10.2019 | 7,6176 | 7,8091 | 7,5778 | 7,5778 |
| 03.10.2019 | 7,7053 | 7,9847 | 7,6975 | 7,8091 |
| 06.10.2019 | 7,8331 | 8,0563 | 7,8331 | 7,9048 |
| 07.10.2019 | 7,8968 | 9,4044 | 7,817 | 8,4153 |
| 08.10.2019 | 8,4312 | 9,1332 | 8,2159 | 8,5748 |
| 09.10.2019 | 8,519 | 8,6547 | 8,2956 | 8,4153 |
| 10.10.2019 | 8,4871 | 8,7503 | 8,3912 | 8,5668 |
| 13.10.2019 | 8,4951 | 8,5828 | 8,1042 | 8,3354 |
| 14.10.2019 | 8,3436 | 8,4312 | 8,184 | 8,3514 |
| 15.10.2019 | 8,3514 | 8,7742 | 8,3197 | 8,3354 |
| 16.10.2019 | 8,2717 | 8,535 | 8,2717 | 8,4792 |
| 17.10.2019 | 9,1731 | 9,1731 | 8,5668 | 8,8221 |
| 20.10.2019 | 8,8221 | 8,9259 | 8,1681 | 8,6306 |
| 21.10.2019 | 8,3436 | 8,7742 | 8,3436 | 8,6067 |
| 22.10.2019 | 8,6148 | 8,9017 | 8,5668 | 8,5907 |
| 23.10.2019 | 8,6148 | 8,894 | 8,535 | 8,8142 |
| 24.10.2019 | 8,8142 | 9,7156 | 8,8142 | 9,1253 |
| 27.10.2019 | 9,0933 | 9,3246 | 8,9337 | 9,0215 |
| 29.10.2019 | 9,0215 | 9,3724 | 9,0135 | 9,3326 |
| 30.10.2019 | 9,2848 | 9,4284 | 9,1571 | 9,2928 |
| 31.10.2019 | 9,2928 | 9,4124 | 9,2528 | 9,4124 |
| 03.11.2019 | 9,4124 | 9,4124 | 9,2528 | 9,3486 |
| 04.11.2019 | 9,3246 | 9,5718 | 9,3246 | 9,4044 |
| 05.11.2019 | 9,3565 | 10,3218 | 9,3565 | 9,859 |
| 06.11.2019 | 9,9149 | 10,0664 | 9,7074 | 9,8751 |
| 07.11.2019 | 9,9787 | 10,3457 | 9,8192 | 10,0266 |
| 10.11.2019 | 10,0664 | 10,2818 | 10,0266 | 10,1702 |
| 11.11.2019 | 10,1781 | 10,2498 | 9,9308 | 10,1621 |
| 12.11.2019 | 9,492 | 10,1463 | 9,492 | 10,0026 |
| 13.11.2019 | 10,0664 | 10,194 | 9,9549 | 9,9626 |
| 14.11.2019 | 10,0026 | 10,0584 | 9,9626 | 10,0425 |
| 17.11.2019 | 10,0506 | 10,6088 | 9,9549 | 10,1781 |
| 18.11.2019 | 10,1781 | 10,1781 | 9,9787 | 9,9868 |
| 19.11.2019 | 9,9868 | 10,0186 | 9,867 | 9,9549 |
| 20.11.2019 | 9,9549 | 10,0425 | 9,8112 | 9,8192 |
| 21.11.2019 | 9,8352 | 9,867 | 9,6038 | 9,8192 |
| 24.11.2019 | 9,9787 | 9,9946 | 9,6915 | 9,7873 |
| 25.11.2019 | 9,9708 | 10,1702 | 9,7714 | 9,8512 |
| 26.11.2019 | 10,0316 | 10,0316 | 9,666 | 9,8528 |
| 27.11.2019 | 9,8204 | 9,9421 | 9,8123 | 9,8609 |
| 28.11.2019 | 9,8771 | 9,9909 | 9,6904 | 9,6904 |
| 01.12.2019 | 9,6904 | 9,8692 | 9,6904 | 9,6985 |
| 02.12.2019 | 9,7392 | 9,7473 | 9,6255 | 9,6255 |
| 03.12.2019 | 9,6823 | 9,6823 | 9,4223 | 9,5604 |
| 04.12.2019 | 9,6172 | 9,9341 | 9,4548 | 9,7798 |
| 05.12.2019 | 9,9097 | 9,9097 | 9,7311 | 9,8528 |
| 08.12.2019 | 9,9503 | 10,4621 | 9,8936 | 10,3971 |
| 09.12.2019 | 10,4296 | 10,6326 | 10,1697 | 10,1778 |
| 10.12.2019 | 10,129 | 12,1677 | 10,129 | 11,1362 |
| 11.12.2019 | 11,3717 | 11,778 | 11,0876 | 11,2175 |
| 12.12.2019 | 11,2255 | 11,3882 | 11,055 | 11,1201 |
| 15.12.2019 | 11,1201 | 11,2906 | 11,047 | 11,0712 |
| 16.12.2019 | 11,2662 | 11,453 | 11,1607 | 11,185 |
| 17.12.2019 | 10,9007 | 11,1769 | 10,9007 | 11,0144 |
| 18.12.2019 | 11,0144 | 11,2662 | 11,0144 | 11,1686 |
| 19.12.2019 | 11,1686 | 11,2662 | 11,0957 | 11,25 |
| 22.12.2019 | 11,2337 | 11,445 | 11,2094 | 11,3311 |
| 23.12.2019 | 11,2744 | 11,778 | 11,2744 | 11,3311 |
| 24.12.2019 | 11,3474 | 11,453 | 11,2094 | 11,2662 |
| 25.12.2019 | 11,2744 | 11,5181 | 11,2744 | 11,3311 |
| 26.12.2019 | 11,3474 | 11,4043 | 11,2906 | 11,3638 |
| 29.12.2019 | 11,3638 | 11,5018 | 10,9169 | 11,4043 |
| 30.12.2019 | 11,4043 | 11,4043 | 11,2906 | 11,3231 |