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)
+80.27%
AGESA: AGESA HAYAT VE EMEKLİLİK A.Ş. Arşiv
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 22,8468
KAPANIŞ 22,7897
En Düşük
DÜŞÜK 15,8657
En Yüksek
YÜKSEK 40,4575
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2022 | 18,0868 | 18,8802 | 18,0516 | 18,51 |
| 03.01.2022 | 18,6863 | 19,3914 | 18,6863 | 19,3385 |
| 04.01.2022 | 19,3561 | 19,5502 | 18,9683 | 19,2152 |
| 05.01.2022 | 18,8978 | 19,4091 | 18,8978 | 19,4091 |
| 06.01.2022 | 19,6029 | 20,2728 | 19,6029 | 19,9202 |
| 09.01.2022 | 20,1671 | 21,2072 | 20,1318 | 20,7135 |
| 10.01.2022 | 20,8017 | 21,3834 | 20,8017 | 21,1543 |
| 11.01.2022 | 21,3128 | 21,5422 | 20,8017 | 20,9779 |
| 12.01.2022 | 21,1543 | 21,7713 | 20,7135 | 21,2424 |
| 13.01.2022 | 21,2424 | 21,8417 | 21,2424 | 21,6302 |
| 16.01.2022 | 21,8595 | 22,8995 | 21,6302 | 22,6527 |
| 17.01.2022 | 22,8114 | 23,4107 | 22,5293 | 22,7232 |
| 18.01.2022 | 22,9348 | 24,2393 | 22,829 | 23,728 |
| 19.01.2022 | 24,3098 | 24,8563 | 24,1864 | 24,8563 |
| 20.01.2022 | 24,9445 | 25,72 | 24,68 | 24,8563 |
| 23.01.2022 | 24,8563 | 24,8563 | 23,8866 | 24,2393 |
| 24.01.2022 | 24,0629 | 26,5663 | 23,7985 | 24,5214 |
| 25.01.2022 | 24,68 | 24,9621 | 24,204 | 24,3274 |
| 26.01.2022 | 24,2393 | 25,4733 | 24,1511 | 24,8563 |
| 27.01.2022 | 24,9445 | 25,9845 | 24,6976 | 25,0326 |
| 30.01.2022 | 25,2971 | 25,7377 | 24,7152 | 24,8033 |
| 31.01.2022 | 24,8033 | 25,1912 | 24,345 | 24,5038 |
| 01.02.2022 | 24,5038 | 24,68 | 24,1864 | 24,4332 |
| 02.02.2022 | 24,4332 | 24,6095 | 24,0453 | 24,2393 |
| 03.02.2022 | 24,2393 | 24,3098 | 23,8161 | 24,1335 |
| 06.02.2022 | 24,1688 | 25,015 | 24,1688 | 24,2217 |
| 07.02.2022 | 24,3098 | 24,5919 | 23,9044 | 24,257 |
| 08.02.2022 | 24,68 | 25,0326 | 23,7985 | 24,3627 |
| 09.02.2022 | 24,345 | 24,8563 | 24,1511 | 24,5919 |
| 10.02.2022 | 24,5919 | 25,1031 | 24,4684 | 24,5919 |
| 13.02.2022 | 24,5919 | 24,9797 | 22,6527 | 22,7408 |
| 14.02.2022 | 22,9172 | 23,2168 | 22,6879 | 22,9524 |
| 15.02.2022 | 23,0052 | 23,6928 | 22,7056 | 22,7056 |
| 16.02.2022 | 22,9172 | 23,1816 | 22,4412 | 22,6703 |
| 17.02.2022 | 22,2826 | 22,9701 | 22,2826 | 22,5646 |
| 20.02.2022 | 22,7938 | 22,7938 | 21,9651 | 22,0357 |
| 21.02.2022 | 21,2072 | 22,1415 | 21,1543 | 21,595 |
| 22.02.2022 | 21,8947 | 22,1239 | 21,5068 | 21,5068 |
| 23.02.2022 | 21,0661 | 21,0661 | 19,3561 | 19,8322 |
| 24.02.2022 | 20,0436 | 20,5549 | 19,462 | 20,2377 |
| 27.02.2022 | 20,0084 | 20,0084 | 18,2279 | 18,2279 |
| 28.02.2022 | 18,2985 | 18,598 | 17,4699 | 18,1575 |
| 01.03.2022 | 18,1575 | 18,5629 | 17,6462 | 17,893 |
| 02.03.2022 | 17,9458 | 18,1222 | 17,752 | 17,8048 |
| 03.03.2022 | 17,8048 | 18,0516 | 16,9146 | 16,9146 |
| 06.03.2022 | 16,9146 | 16,9586 | 15,8657 | 16,1302 |
| 07.03.2022 | 16,1302 | 17,0556 | 15,8657 | 16,3681 |
| 08.03.2022 | 16,3946 | 17,0116 | 16,3858 | 16,6502 |
| 09.03.2022 | 16,659 | 16,756 | 16,2271 | 16,4475 |
| 10.03.2022 | 16,5708 | 16,5708 | 16,3241 | 16,4916 |
| 13.03.2022 | 16,5532 | 16,9234 | 16,4122 | 16,7119 |
| 14.03.2022 | 16,7472 | 16,8617 | 16,4916 | 16,5267 |
| 15.03.2022 | 16,5091 | 16,659 | 16,2976 | 16,3858 |
| 16.03.2022 | 16,4386 | 16,6942 | 16,3241 | 16,5355 |
| 17.03.2022 | 16,5708 | 17,3201 | 16,5355 | 16,9322 |
| 20.03.2022 | 16,9764 | 17,1174 | 16,1302 | 16,994 |
| 21.03.2022 | 17,0291 | 18,369 | 17,0028 | 18,1398 |
| 22.03.2022 | 18,3336 | 18,4395 | 17,5757 | 17,5757 |
| 23.03.2022 | 17,5845 | 18,1398 | 17,5757 | 18,0341 |
| 24.03.2022 | 18,1222 | 18,9508 | 17,9458 | 18,4924 |
| 27.03.2022 | 18,8097 | 19,2857 | 17,9811 | 18,1222 |
| 28.03.2022 | 18,1927 | 18,7745 | 17,8224 | 18,5629 |
| 29.03.2022 | 18,7745 | 18,7745 | 18,3513 | 18,4924 |
| 30.03.2022 | 18,4747 | 18,5453 | 17,7343 | 17,8578 |
| 31.03.2022 | 17,9987 | 17,9987 | 17,1791 | 17,7343 |
| 03.04.2022 | 17,8048 | 17,8402 | 17,5757 | 17,5933 |
| 04.04.2022 | 17,6814 | 17,7167 | 17,4787 | 17,5316 |
| 05.04.2022 | 17,5316 | 17,6814 | 17,3201 | 17,3994 |
| 06.04.2022 | 17,373 | 17,9811 | 17,373 | 17,8578 |
| 07.04.2022 | 17,9282 | 17,9811 | 17,7343 | 17,8048 |
| 10.04.2022 | 17,8048 | 18,4924 | 17,6286 | 18,316 |
| 11.04.2022 | 18,4042 | 18,4042 | 17,8753 | 17,9811 |
| 12.04.2022 | 17,9811 | 18,3866 | 17,8048 | 17,8402 |
| 13.04.2022 | 17,9106 | 19,0565 | 17,8578 | 18,8626 |
| 14.04.2022 | 18,8978 | 19,8498 | 18,8802 | 19,5677 |
| 17.04.2022 | 19,7616 | 19,8673 | 18,7745 | 19,4796 |
| 18.04.2022 | 19,4796 | 19,5853 | 18,6863 | 18,8273 |
| 19.04.2022 | 18,9154 | 19,5677 | 18,6863 | 19,5677 |
| 20.04.2022 | 19,5677 | 20,22 | 19,2152 | 19,4443 |
| 21.04.2022 | 19,4443 | 19,6558 | 18,7568 | 19,0212 |
| 24.04.2022 | 18,8626 | 18,933 | 18,369 | 18,8273 |
| 25.04.2022 | 18,8449 | 19,0035 | 17,9106 | 18,2102 |
| 26.04.2022 | 18,2102 | 18,2102 | 17,5845 | 17,7873 |
| 27.04.2022 | 17,8753 | 18,2279 | 17,7167 | 17,9811 |
| 28.04.2022 | 18,3866 | 18,3866 | 17,7343 | 17,7697 |
| 04.05.2022 | 18,4924 | 18,7215 | 18,0516 | 18,4924 |
| 05.05.2022 | 18,4395 | 19,3914 | 18,1927 | 19,3914 |
| 08.05.2022 | 19,8322 | 19,9555 | 18,7039 | 18,8449 |
| 09.05.2022 | 18,8273 | 19,3738 | 18,7921 | 19,0212 |
| 10.05.2022 | 19,127 | 19,4443 | 18,5453 | 18,8626 |
| 11.05.2022 | 18,7745 | 18,7745 | 17,8402 | 18,316 |
| 12.05.2022 | 18,4219 | 18,7568 | 18,3336 | 18,51 |
| 15.05.2022 | 18,51 | 18,5277 | 18,1398 | 18,1575 |
| 16.05.2022 | 18,1927 | 18,3336 | 17,9987 | 18,2808 |
| 17.05.2022 | 18,3336 | 18,3336 | 18,0341 | 18,1398 |
| 19.05.2022 | 18,2455 | 18,2632 | 17,6109 | 17,9987 |
| 22.05.2022 | 18,0164 | 18,4219 | 17,893 | 17,9635 |
| 23.05.2022 | 18,2279 | 18,2279 | 17,7697 | 17,8048 |
| 24.05.2022 | 17,7873 | 18,0341 | 17,6462 | 17,8402 |
| 25.05.2022 | 17,9106 | 18,933 | 17,7343 | 17,8048 |
| 26.05.2022 | 17,8402 | 17,9635 | 17,5229 | 17,5933 |
| 29.05.2022 | 17,6286 | 17,8048 | 17,5316 | 17,6462 |
| 30.05.2022 | 17,7873 | 17,7873 | 17,5229 | 17,5316 |
| 31.05.2022 | 17,5668 | 17,8578 | 17,3906 | 17,4523 |
| 01.06.2022 | 17,5229 | 17,7873 | 17,417 | 17,5403 |
| 02.06.2022 | 17,6197 | 17,6197 | 17,4523 | 17,4523 |
| 05.06.2022 | 17,4964 | 18,1751 | 17,4787 | 17,9811 |
| 06.06.2022 | 17,9811 | 18,2455 | 17,5933 | 18,1575 |
| 07.06.2022 | 18,4571 | 18,51 | 17,5403 | 17,5403 |
| 08.06.2022 | 17,5403 | 17,7167 | 17,2319 | 17,5403 |
| 09.06.2022 | 17,4435 | 17,9106 | 17,3377 | 17,6021 |
| 12.06.2022 | 17,5845 | 18,4219 | 17,4964 | 17,5579 |
| 13.06.2022 | 17,6991 | 18,3513 | 17,3818 | 18,2455 |
| 14.06.2022 | 18,3336 | 18,8978 | 17,9106 | 18,2102 |
| 15.06.2022 | 18,2102 | 18,8449 | 18,1222 | 18,3336 |
| 16.06.2022 | 18,4219 | 18,6334 | 17,9635 | 18,0341 |
| 19.06.2022 | 18,1575 | 18,2279 | 17,7167 | 17,7873 |
| 20.06.2022 | 18,0164 | 18,1222 | 17,7343 | 18,0692 |
| 21.06.2022 | 18,1046 | 18,3866 | 17,8224 | 18,2279 |
| 22.06.2022 | 18,2808 | 19,1093 | 18,0164 | 18,1575 |
| 23.06.2022 | 18,2279 | 18,8097 | 18,1046 | 18,7745 |
| 26.06.2022 | 18,51 | 19,6558 | 18,51 | 19,5148 |
| 27.06.2022 | 19,5502 | 19,7264 | 18,5804 | 18,7745 |
| 28.06.2022 | 18,8802 | 19,3385 | 18,5277 | 18,6334 |
| 29.06.2022 | 18,6334 | 18,7745 | 18,0692 | 18,2632 |
| 30.06.2022 | 18,2632 | 18,651 | 18,0692 | 18,2455 |
| 03.07.2022 | 18,2985 | 19,2327 | 18,2985 | 18,8978 |
| 04.07.2022 | 18,8978 | 19,1093 | 18,1751 | 18,1751 |
| 05.07.2022 | 18,1927 | 18,369 | 17,9987 | 18,1575 |
| 06.07.2022 | 18,2102 | 18,2808 | 17,9282 | 18,0341 |
| 07.07.2022 | 18,0868 | 18,1751 | 17,9987 | 18,0516 |
| 12.07.2022 | 18,1575 | 18,1927 | 17,7343 | 17,7343 |
| 13.07.2022 | 17,7873 | 17,8753 | 17,5403 | 17,6197 |
| 17.07.2022 | 17,6462 | 18,0164 | 17,6462 | 17,8224 |
| 18.07.2022 | 17,893 | 18,1046 | 17,8402 | 17,9458 |
| 19.07.2022 | 17,9811 | 18,1398 | 17,8224 | 17,893 |
| 20.07.2022 | 17,9282 | 18,0341 | 17,8224 | 17,8753 |
| 21.07.2022 | 17,9106 | 18,0692 | 17,7343 | 17,9106 |
| 24.07.2022 | 18,1398 | 18,4219 | 17,9811 | 18,2455 |
| 25.07.2022 | 18,2632 | 18,3866 | 17,9987 | 17,9987 |
| 26.07.2022 | 18,1222 | 18,1222 | 17,7697 | 17,8578 |
| 27.07.2022 | 18,0692 | 18,0692 | 17,8048 | 17,8048 |
| 28.07.2022 | 17,8753 | 18,0164 | 17,6991 | 17,9458 |
| 31.07.2022 | 17,9458 | 18,3513 | 17,9458 | 18,2279 |
| 01.08.2022 | 18,2455 | 18,6863 | 18,0341 | 18,1398 |
| 02.08.2022 | 18,2455 | 18,4219 | 18,1398 | 18,369 |
| 03.08.2022 | 18,51 | 18,8626 | 18,4219 | 18,7921 |
| 04.08.2022 | 18,7921 | 18,9154 | 18,5453 | 18,8802 |
| 07.08.2022 | 19,1799 | 19,7264 | 19,0389 | 19,5502 |
| 08.08.2022 | 19,3033 | 19,3385 | 18,6334 | 18,7215 |
| 09.08.2022 | 18,7568 | 19,1093 | 18,7039 | 18,8626 |
| 10.08.2022 | 18,8978 | 19,6558 | 18,8626 | 19,5148 |
| 11.08.2022 | 19,5148 | 21,0838 | 19,2679 | 20,9779 |
| 14.08.2022 | 21,3305 | 21,6302 | 20,5549 | 20,6254 |
| 15.08.2022 | 20,9779 | 20,9779 | 19,744 | 20,784 |
| 16.08.2022 | 20,8899 | 21,3128 | 20,5373 | 20,9779 |
| 17.08.2022 | 21,119 | 21,119 | 20,1318 | 20,3257 |
| 18.08.2022 | 20,3434 | 20,6783 | 20,22 | 20,3786 |
| 21.08.2022 | 20,3786 | 20,6429 | 20,2904 | 20,361 |
| 22.08.2022 | 20,4668 | 20,5549 | 20,1671 | 20,2551 |
| 23.08.2022 | 20,3786 | 20,4315 | 19,9908 | 20,0436 |
| 24.08.2022 | 20,0436 | 20,3963 | 20,026 | 20,1495 |
| 25.08.2022 | 20,1847 | 21,0133 | 20,1847 | 20,8723 |
| 28.08.2022 | 21,0661 | 21,5068 | 20,5021 | 20,5373 |
| 30.08.2022 | 20,7135 | 21,0133 | 20,361 | 20,7489 |
| 31.08.2022 | 20,784 | 21,8595 | 20,784 | 21,789 |
| 01.09.2022 | 21,8595 | 22,0534 | 21,119 | 21,3305 |
| 04.09.2022 | 21,8595 | 21,8595 | 21,4186 | 21,454 |
| 05.09.2022 | 21,4716 | 21,7536 | 20,9252 | 21,2424 |
| 06.09.2022 | 21,595 | 22,0004 | 21,3305 | 21,3305 |
| 07.09.2022 | 21,4363 | 22,8995 | 21,4363 | 22,635 |
| 08.09.2022 | 22,6527 | 23,7985 | 22,5646 | 23,7985 |
| 11.09.2022 | 24,1511 | 25,1207 | 24,0806 | 24,257 |
| 12.09.2022 | 24,2393 | 24,6272 | 23,0934 | 23,4636 |
| 13.09.2022 | 21,119 | 22,635 | 21,119 | 22,5117 |
| 14.09.2022 | 22,9172 | 23,922 | 22,1239 | 22,6527 |
| 15.09.2022 | 22,6527 | 23,6928 | 22,5646 | 23,2521 |
| 18.09.2022 | 23,3578 | 23,7633 | 22,9172 | 23,0052 |
| 19.09.2022 | 23,0052 | 24,0277 | 22,7232 | 23,922 |
| 20.09.2022 | 24,0277 | 24,5038 | 23,0758 | 23,1286 |
| 21.09.2022 | 23,2521 | 23,8691 | 22,6703 | 23,5341 |
| 22.09.2022 | 23,6575 | 23,6575 | 22,7408 | 22,7408 |
| 25.09.2022 | 22,7938 | 23,5165 | 22,547 | 22,7056 |
| 26.09.2022 | 22,8114 | 22,9172 | 22,1415 | 22,1768 |
| 27.09.2022 | 22,4059 | 22,8995 | 21,9651 | 22,5646 |
| 28.09.2022 | 22,7056 | 23,2697 | 22,0357 | 22,7761 |
| 29.09.2022 | 22,7761 | 23,0934 | 22,3001 | 22,5646 |
| 02.10.2022 | 22,6879 | 23,6575 | 22,547 | 23,5341 |
| 03.10.2022 | 23,5871 | 23,6575 | 22,8642 | 23,3402 |
| 04.10.2022 | 23,3931 | 24,8386 | 23,3931 | 24,4156 |
| 05.10.2022 | 24,68 | 25,1031 | 24,0806 | 24,0806 |
| 06.10.2022 | 24,0806 | 25,914 | 23,9573 | 25,5614 |
| 09.10.2022 | 26,0022 | 26,3723 | 25,3675 | 25,4733 |
| 10.10.2022 | 25,579 | 25,632 | 24,7505 | 24,8916 |
| 11.10.2022 | 24,8386 | 25,2089 | 23,9573 | 23,9573 |
| 12.10.2022 | 24,0629 | 24,8916 | 24,0629 | 24,3803 |
| 13.10.2022 | 24,7152 | 26,4428 | 24,5038 | 25,4027 |
| 16.10.2022 | 25,8258 | 26,3019 | 25,6143 | 25,861 |
| 17.10.2022 | 26,4428 | 26,4428 | 24,68 | 24,9267 |
| 18.10.2022 | 24,9267 | 25,8434 | 24,68 | 25,3146 |
| 19.10.2022 | 25,4909 | 26,1608 | 25,2265 | 25,5614 |
| 20.10.2022 | 26,0022 | 28,1176 | 25,579 | 28,1176 |
| 23.10.2022 | 30,3212 | 30,9205 | 29,8627 | 30,9205 |
| 24.10.2022 | 32,4365 | 32,5952 | 28,9284 | 29,0871 |
| 25.10.2022 | 29,2282 | 29,7922 | 28,999 | 29,3339 |
| 26.10.2022 | 29,8803 | 30,0744 | 28,4171 | 29,3339 |
| 27.10.2022 | 29,2988 | 29,5102 | 28,3821 | 28,6465 |
| 30.10.2022 | 28,9814 | 29,2634 | 27,571 | 27,7473 |
| 31.10.2022 | 27,8532 | 28,0471 | 26,6544 | 27,2714 |
| 01.11.2022 | 27,1303 | 27,6945 | 26,7073 | 26,7073 |
| 02.11.2022 | 26,7073 | 28,4348 | 26,6544 | 27,7473 |
| 03.11.2022 | 27,8708 | 28,2586 | 27,289 | 27,571 |
| 06.11.2022 | 27,6415 | 27,7298 | 27,2361 | 27,43 |
| 07.11.2022 | 27,5358 | 27,7298 | 26,9894 | 27,0422 |
| 08.11.2022 | 27,0422 | 27,1479 | 25,7024 | 26,5133 |
| 09.11.2022 | 26,7777 | 27,0951 | 26,4076 | 26,5133 |
| 10.11.2022 | 26,6544 | 26,7425 | 26,1784 | 26,1961 |
| 13.11.2022 | 26,2313 | 27,7649 | 26,1961 | 27,5358 |
| 14.11.2022 | 28,0647 | 30,2859 | 27,571 | 30,2859 |
| 15.11.2022 | 30,9028 | 33,1594 | 30,9028 | 31,5375 |
| 16.11.2022 | 31,5727 | 34,6753 | 30,092 | 34,6753 |
| 17.11.2022 | 35,9623 | 36,8437 | 33,4943 | 33,6706 |
| 20.11.2022 | 34,4639 | 36,6498 | 34,2523 | 34,6049 |
| 21.11.2022 | 34,6224 | 35,4157 | 33,6706 | 34,0408 |
| 22.11.2022 | 34,0408 | 36,9143 | 33,2827 | 34,8164 |
| 23.11.2022 | 35,5215 | 38,2892 | 35,0985 | 38,2892 |
| 24.11.2022 | 39,1178 | 39,1178 | 36,403 | 36,4734 |
| 27.11.2022 | 36,7026 | 37,0024 | 35,1162 | 35,169 |
| 28.11.2022 | 35,2924 | 36,2443 | 34,9045 | 35,31 |
| 29.11.2022 | 35,9269 | 36,8437 | 35,4687 | 36,2972 |
| 30.11.2022 | 37,02 | 37,3725 | 35,5215 | 35,5215 |
| 01.12.2022 | 35,6978 | 37,3196 | 35,5215 | 36,403 |
| 04.12.2022 | 37,02 | 39,3117 | 36,6851 | 38,589 |
| 05.12.2022 | 38,6946 | 40,4575 | 37,02 | 39,77 |
| 06.12.2022 | 39,7524 | 40,4399 | 37,02 | 37,0376 |
| 07.12.2022 | 37,0376 | 37,9014 | 35,9094 | 36,6674 |
| 08.12.2022 | 36,9143 | 37,7957 | 36,7026 | 37,02 |
| 11.12.2022 | 37,3549 | 38,7829 | 37,0729 | 38,0777 |
| 12.12.2022 | 38,3421 | 40,1931 | 38,0777 | 38,7829 |
| 13.12.2022 | 38,9592 | 39,6642 | 35,7155 | 36,4207 |
| 14.12.2022 | 36,967 | 37,5489 | 35,8741 | 36,3677 |
| 15.12.2022 | 36,6145 | 38,5184 | 36,3853 | 37,9014 |
| 18.12.2022 | 38,8181 | 39,1706 | 37,8133 | 37,8133 |
| 19.12.2022 | 37,9895 | 38,5537 | 36,9318 | 37,3196 |
| 20.12.2022 | 37,6018 | 37,8838 | 36,7556 | 36,7556 |
| 21.12.2022 | 36,9318 | 38,0777 | 36,8613 | 37,0905 |
| 22.12.2022 | 37,1787 | 37,3196 | 36,3853 | 36,4558 |
| 25.12.2022 | 36,5968 | 37,2492 | 36,5441 | 36,5968 |
| 26.12.2022 | 36,8437 | 37,9895 | 36,1386 | 36,8437 |
| 27.12.2022 | 37,0552 | 37,7427 | 34,7283 | 35,0102 |
| 28.12.2022 | 35,169 | 35,9623 | 35,028 | 35,4863 |
| 29.12.2022 | 35,8565 | 36,1738 | 35,3452 | 35,5569 |