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
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 39,4962
KAPANIŞ 39,511
En Düşük
DÜŞÜK 21,4871
En Yüksek
YÜKSEK 70,7149
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 35,8565 | 37,4959 | 35,8036 | 37,3901 |
| 02.01.2023 | 37,4783 | 37,778 | 36,0504 | 36,209 |
| 03.01.2023 | 36,3853 | 37,02 | 35,6978 | 35,6978 |
| 04.01.2023 | 35,8741 | 36,0857 | 32,1897 | 32,1897 |
| 05.01.2023 | 32,2603 | 33,8469 | 29,9509 | 33,5295 |
| 08.01.2023 | 33,8469 | 34,0937 | 31,9252 | 32,2603 |
| 09.01.2023 | 32,2603 | 33,935 | 30,7619 | 31,3259 |
| 10.01.2023 | 31,6785 | 32,6128 | 28,5231 | 28,5231 |
| 11.01.2023 | 29,6159 | 30,1625 | 28,0294 | 29,7394 |
| 12.01.2023 | 29,7571 | 30,7795 | 29,5278 | 30,1977 |
| 15.01.2023 | 30,4446 | 31,6081 | 30,2154 | 31,3964 |
| 16.01.2023 | 31,4318 | 32,1546 | 31,1672 | 32,1546 |
| 17.01.2023 | 32,1546 | 32,7363 | 31,6608 | 31,9076 |
| 18.01.2023 | 31,9076 | 34,0584 | 31,6432 | 33,6882 |
| 19.01.2023 | 33,6882 | 34,2699 | 33,2298 | 33,3708 |
| 22.01.2023 | 33,6352 | 34,7458 | 32,9653 | 33,1418 |
| 23.01.2023 | 33,1945 | 33,3532 | 31,6785 | 32,084 |
| 24.01.2023 | 32,5952 | 32,6128 | 30,5856 | 31,5727 |
| 25.01.2023 | 31,6081 | 32,6128 | 30,4093 | 31,6257 |
| 26.01.2023 | 31,5022 | 31,5198 | 30,0391 | 30,5326 |
| 29.01.2023 | 30,5326 | 31,2025 | 29,6337 | 29,6337 |
| 30.01.2023 | 29,6337 | 29,9509 | 28,717 | 29,281 |
| 31.01.2023 | 29,3692 | 29,6865 | 27,289 | 27,4829 |
| 01.02.2023 | 27,8532 | 28,1704 | 25,5614 | 27,007 |
| 02.02.2023 | 27,1303 | 29,7041 | 27,1303 | 29,7041 |
| 05.02.2023 | 29,3515 | 29,6513 | 27,6769 | 28,999 |
| 06.02.2023 | 28,5582 | 28,6993 | 26,1078 | 26,1078 |
| 14.02.2023 | 23,5341 | 27,7649 | 23,4989 | 25,861 |
| 15.02.2023 | 25,8434 | 25,861 | 23,2873 | 25,5614 |
| 16.02.2023 | 25,3851 | 25,3851 | 23,6222 | 23,6222 |
| 19.02.2023 | 23,8339 | 23,9044 | 23,3226 | 23,6222 |
| 20.02.2023 | 24,0806 | 24,0806 | 23,2697 | 23,3578 |
| 21.02.2023 | 23,3578 | 24,0277 | 22,8819 | 23,0405 |
| 22.02.2023 | 23,0758 | 23,5341 | 22,8642 | 23,3578 |
| 23.02.2023 | 23,3754 | 23,5165 | 23,0405 | 23,1816 |
| 26.02.2023 | 23,2521 | 23,4813 | 22,4764 | 22,9172 |
| 27.02.2023 | 22,9172 | 23,6222 | 22,8995 | 23,446 |
| 28.02.2023 | 23,5341 | 25,5966 | 23,5341 | 25,3499 |
| 01.03.2023 | 25,2971 | 25,4556 | 24,8033 | 24,9445 |
| 02.03.2023 | 25,0326 | 25,1912 | 23,3402 | 23,9925 |
| 05.03.2023 | 23,9925 | 25,4204 | 23,9044 | 25,2795 |
| 06.03.2023 | 25,5439 | 26,2313 | 25,2265 | 25,7024 |
| 07.03.2023 | 26,0022 | 26,1608 | 25,0326 | 25,5966 |
| 08.03.2023 | 25,7377 | 26,2666 | 25,4204 | 25,7024 |
| 09.03.2023 | 25,72 | 25,72 | 25,1031 | 25,1912 |
| 12.03.2023 | 25,1912 | 25,4379 | 24,5389 | 24,9445 |
| 13.03.2023 | 24,9621 | 25,3675 | 24,0629 | 24,1864 |
| 14.03.2023 | 24,1511 | 25,2089 | 24,0629 | 24,7505 |
| 15.03.2023 | 24,5919 | 24,7505 | 24,3803 | 24,4684 |
| 16.03.2023 | 24,5038 | 24,7152 | 23,7985 | 23,7985 |
| 19.03.2023 | 23,8515 | 24,3098 | 23,3931 | 23,446 |
| 20.03.2023 | 23,446 | 23,6222 | 23,0758 | 23,305 |
| 21.03.2023 | 22,9701 | 24,4508 | 22,8642 | 24,2745 |
| 22.03.2023 | 24,5412 | 24,5412 | 23,7414 | 23,8866 |
| 23.03.2023 | 23,8866 | 24,1594 | 23,2686 | 23,5413 |
| 26.03.2023 | 23,705 | 24,2503 | 23,414 | 23,4322 |
| 27.03.2023 | 23,4686 | 24,9229 | 22,7052 | 23,5777 |
| 28.03.2023 | 23,5777 | 24,5775 | 22,9232 | 24,014 |
| 29.03.2023 | 24,0866 | 24,2503 | 23,0141 | 23,1778 |
| 30.03.2023 | 23,2323 | 23,414 | 22,1779 | 22,3052 |
| 02.04.2023 | 22,5415 | 22,8687 | 21,4871 | 21,9234 |
| 03.04.2023 | 21,8144 | 22,596 | 21,8144 | 22,4142 |
| 04.04.2023 | 22,4505 | 23,2505 | 22,4142 | 22,9778 |
| 05.04.2023 | 22,9778 | 23,6686 | 22,9778 | 23,2505 |
| 06.04.2023 | 23,1233 | 23,3595 | 22,7779 | 22,9596 |
| 09.04.2023 | 23,1051 | 24,7956 | 23,0869 | 24,5047 |
| 10.04.2023 | 25,8863 | 26,9407 | 25,3592 | 26,9407 |
| 11.04.2023 | 28,086 | 28,086 | 26,1773 | 27,0498 |
| 12.04.2023 | 27,2679 | 27,4497 | 26,1773 | 26,4681 |
| 13.04.2023 | 26,4681 | 27,3588 | 26,1045 | 26,7589 |
| 16.04.2023 | 26,9771 | 27,377 | 26,7407 | 27,1771 |
| 17.04.2023 | 27,2497 | 27,9042 | 26,3954 | 26,5772 |
| 18.04.2023 | 26,559 | 26,8135 | 25,9045 | 26,6136 |
| 19.04.2023 | 26,6317 | 26,8316 | 26,4136 | 26,5044 |
| 23.04.2023 | 26,5226 | 26,9771 | 26,4499 | 26,9771 |
| 24.04.2023 | 26,9953 | 27,1771 | 26,6863 | 27,0862 |
| 25.04.2023 | 27,0498 | 27,1771 | 26,4862 | 26,6499 |
| 26.04.2023 | 26,6317 | 27,0498 | 26,2318 | 26,7953 |
| 27.04.2023 | 26,8135 | 27,9042 | 26,0318 | 26,7953 |
| 01.05.2023 | 26,6499 | 26,6499 | 25,6319 | 26,4136 |
| 02.05.2023 | 26,3954 | 26,3954 | 25,0865 | 25,2138 |
| 03.05.2023 | 25,2138 | 25,741 | 24,7956 | 24,8865 |
| 04.05.2023 | 24,9593 | 24,9956 | 23,9413 | 23,9413 |
| 07.05.2023 | 23,9413 | 25,1956 | 23,2686 | 25,1047 |
| 08.05.2023 | 25,1956 | 26,0863 | 24,6139 | 25,7228 |
| 09.05.2023 | 25,6682 | 27,1771 | 24,9956 | 26,9953 |
| 10.05.2023 | 26,9953 | 28,2496 | 26,8135 | 28,0315 |
| 11.05.2023 | 28,0497 | 28,2677 | 27,0135 | 27,6316 |
| 14.05.2023 | 25,9227 | 26,359 | 24,9229 | 25,1775 |
| 15.05.2023 | 25,1775 | 26,0136 | 24,9774 | 25,9227 |
| 16.05.2023 | 26,2681 | 26,3954 | 25,85 | 26,0318 |
| 17.05.2023 | 26,1227 | 26,1591 | 25,1229 | 25,1593 |
| 21.05.2023 | 25,0865 | 25,4137 | 24,3957 | 24,5775 |
| 22.05.2023 | 24,6321 | 24,9956 | 24,0866 | 24,5957 |
| 23.05.2023 | 24,7047 | 24,8138 | 23,8503 | 24,1958 |
| 24.05.2023 | 24,3957 | 24,832 | 24,014 | 24,4866 |
| 25.05.2023 | 24,5047 | 25,7228 | 24,0321 | 25,5774 |
| 28.05.2023 | 25,6682 | 26,6863 | 25,3955 | 26,4862 |
| 29.05.2023 | 26,7044 | 27,0498 | 26,2136 | 26,359 |
| 30.05.2023 | 26,4499 | 26,8135 | 25,6501 | 26,6136 |
| 31.05.2023 | 26,6136 | 27,0498 | 26,4862 | 26,559 |
| 01.06.2023 | 26,7226 | 27,377 | 26,6136 | 26,8498 |
| 04.06.2023 | 27,2679 | 27,9587 | 26,8862 | 27,7223 |
| 05.06.2023 | 27,8315 | 27,9405 | 27,2861 | 27,6316 |
| 06.06.2023 | 27,7587 | 29,5585 | 27,4497 | 29,1767 |
| 07.06.2023 | 29,4312 | 29,9947 | 28,8677 | 29,9402 |
| 08.06.2023 | 30,0311 | 32,1761 | 29,2312 | 31,7581 |
| 11.06.2023 | 31,7581 | 33,0851 | 31,0855 | 33,0124 |
| 12.06.2023 | 32,9397 | 32,9579 | 31,3581 | 32,6488 |
| 13.06.2023 | 32,6669 | 32,9579 | 31,9762 | 32,9579 |
| 14.06.2023 | 32,9942 | 33,5214 | 31,3581 | 31,3581 |
| 15.06.2023 | 31,3945 | 31,7944 | 30,5038 | 31,3218 |
| 18.06.2023 | 31,3218 | 31,3581 | 29,922 | 31,3581 |
| 19.06.2023 | 30,9037 | 31,8126 | 30,7582 | 31,4854 |
| 20.06.2023 | 31,7035 | 31,7217 | 30,122 | 30,9037 |
| 21.06.2023 | 30,9037 | 31,1581 | 29,922 | 31,1581 |
| 22.06.2023 | 31,249 | 31,7762 | 31,0127 | 31,6127 |
| 25.06.2023 | 31,7217 | 31,8853 | 31,1763 | 31,449 |
| 26.06.2023 | 31,4854 | 31,6853 | 31,2672 | 31,3036 |
| 02.07.2023 | 32,0853 | 33,285 | 31,449 | 33,1215 |
| 03.07.2023 | 33,176 | 33,4487 | 32,0489 | 32,158 |
| 04.07.2023 | 32,3762 | 32,7215 | 31,5036 | 31,9035 |
| 05.07.2023 | 31,9399 | 32,4125 | 31,449 | 32,2307 |
| 06.07.2023 | 32,2488 | 33,1396 | 31,9035 | 32,558 |
| 09.07.2023 | 32,7215 | 33,7577 | 32,7215 | 33,7031 |
| 10.07.2023 | 33,9031 | 34,0486 | 32,6125 | 33,1578 |
| 11.07.2023 | 33,1578 | 33,2305 | 32,2307 | 32,4125 |
| 12.07.2023 | 32,3943 | 32,9761 | 32,1398 | 32,8851 |
| 13.07.2023 | 33,0488 | 35,8483 | 32,5762 | 35,721 |
| 16.07.2023 | 36,1027 | 37,3207 | 35,121 | 36,6663 |
| 17.07.2023 | 37,0844 | 37,2662 | 35,2847 | 36,1754 |
| 18.07.2023 | 36,1754 | 37,9752 | 35,2302 | 37,6297 |
| 19.07.2023 | 38,3569 | 39,6657 | 37,9025 | 39,0841 |
| 20.07.2023 | 39,3568 | 39,5385 | 38,3751 | 38,8659 |
| 23.07.2023 | 39,1568 | 40,0656 | 38,4661 | 39,0294 |
| 24.07.2023 | 38,9023 | 38,9023 | 37,6297 | 37,6297 |
| 25.07.2023 | 37,3207 | 38,3206 | 36,7572 | 37,757 |
| 26.07.2023 | 37,9207 | 39,1204 | 37,6115 | 39,0113 |
| 27.07.2023 | 39,0113 | 40,5383 | 38,575 | 40,393 |
| 30.07.2023 | 40,5383 | 41,9926 | 39,8657 | 41,7745 |
| 31.07.2023 | 42,3563 | 43,6287 | 41,5017 | 42,8652 |
| 01.08.2023 | 42,8471 | 43,0288 | 41,8291 | 43,0288 |
| 02.08.2023 | 44,174 | 46,6737 | 44,0832 | 45,9919 |
| 03.08.2023 | 47,2644 | 49,7641 | 46,3101 | 48,0824 |
| 06.08.2023 | 49,355 | 49,5368 | 46,5373 | 48,2643 |
| 07.08.2023 | 47,3553 | 48,128 | 44,992 | 46,5373 |
| 08.08.2023 | 46,7191 | 48,037 | 45,4466 | 46,0373 |
| 09.08.2023 | 46,1737 | 48,5824 | 45,4101 | 46,8553 |
| 10.08.2023 | 46,8553 | 49,1278 | 45,4466 | 47,5371 |
| 13.08.2023 | 47,5826 | 48,946 | 46,0373 | 46,3555 |
| 14.08.2023 | 46,5373 | 47,4462 | 46,0828 | 46,7191 |
| 15.08.2023 | 46,9917 | 48,1734 | 46,1283 | 47,4917 |
| 16.08.2023 | 47,4462 | 50,5365 | 46,3101 | 49,8548 |
| 17.08.2023 | 49,8548 | 50,9001 | 47,4007 | 48,1734 |
| 20.08.2023 | 48,1734 | 50,4457 | 46,6282 | 49,5368 |
| 21.08.2023 | 49,8094 | 50,1275 | 47,4462 | 48,1734 |
| 22.08.2023 | 48,1734 | 50,9001 | 47,31 | 48,5824 |
| 23.08.2023 | 48,446 | 50,7184 | 47,3553 | 49,9912 |
| 24.08.2023 | 50,0367 | 51,2184 | 48,1734 | 50,6729 |
| 27.08.2023 | 51,0365 | 52,6272 | 50,2639 | 50,6275 |
| 28.08.2023 | 50,6275 | 50,8547 | 48,537 | 49,0823 |
| 30.08.2023 | 49,0823 | 50,8093 | 48,128 | 50,7184 |
| 31.08.2023 | 50,7184 | 50,9001 | 49,0823 | 49,8094 |
| 03.09.2023 | 49,8548 | 50,9456 | 49,5368 | 50,8547 |
| 04.09.2023 | 51,6274 | 52,2635 | 50,2639 | 50,9001 |
| 05.09.2023 | 50,9001 | 51,9 | 49,9912 | 51,3546 |
| 06.09.2023 | 51,3546 | 56,4901 | 51,3546 | 55,263 |
| 07.09.2023 | 56,1266 | 56,4901 | 54,2177 | 54,8085 |
| 10.09.2023 | 55,1267 | 57,808 | 54,0359 | 54,5359 |
| 11.09.2023 | 54,9903 | 59,7168 | 54,5359 | 57,5809 |
| 12.09.2023 | 57,6263 | 59,6259 | 56,0811 | 57,0809 |
| 13.09.2023 | 56,99 | 57,1718 | 53,7178 | 56,7173 |
| 14.09.2023 | 56,99 | 58,3079 | 55,5812 | 56,7173 |
| 17.09.2023 | 56,8082 | 56,99 | 53,8996 | 55,0813 |
| 18.09.2023 | 54,9903 | 55,8993 | 53,9905 | 54,9903 |
| 19.09.2023 | 54,9903 | 57,5354 | 54,9903 | 56,4446 |
| 20.09.2023 | 56,4446 | 58,9897 | 54,9903 | 58,1261 |
| 21.09.2023 | 58,1261 | 58,9442 | 57,1264 | 58,1716 |
| 24.09.2023 | 58,217 | 62,3981 | 58,217 | 62,0346 |
| 25.09.2023 | 62,0346 | 64,8523 | 61,8073 | 64,307 |
| 26.09.2023 | 64,4433 | 70,7149 | 63,0343 | 63,807 |
| 27.09.2023 | 64,5341 | 65,8975 | 62,08 | 65,2613 |
| 28.09.2023 | 66,3521 | 68,6244 | 63,807 | 65,9431 |
| 01.10.2023 | 65,9431 | 68,3062 | 64,4887 | 67,2609 |
| 02.10.2023 | 67,8518 | 69,0334 | 65,9431 | 66,9882 |
| 03.10.2023 | 66,9882 | 67,7154 | 63,807 | 64,9432 |
| 04.10.2023 | 64,9432 | 66,0793 | 63,6251 | 66,0793 |
| 05.10.2023 | 65,7157 | 69,9422 | 64,716 | 69,5787 |
| 08.10.2023 | 66,5337 | 68,8971 | 65,3977 | 67,4881 |
| 09.10.2023 | 67,8972 | 68,7152 | 65,2158 | 66,3521 |
| 10.10.2023 | 66,3975 | 67,0791 | 63,2616 | 64,3978 |
| 11.10.2023 | 64,3978 | 64,9886 | 59,944 | 61,1256 |
| 12.10.2023 | 61,3529 | 61,58 | 57,4445 | 58,7624 |
| 15.10.2023 | 58,8987 | 59,8532 | 56,6265 | 56,8536 |
| 16.10.2023 | 56,3538 | 59,4896 | 55,7629 | 58,2625 |
| 17.10.2023 | 57,2626 | 57,7171 | 55,9448 | 56,7628 |
| 18.10.2023 | 56,4446 | 59,0351 | 56,0811 | 56,8536 |
| 19.10.2023 | 56,3992 | 56,7173 | 53,5815 | 55,7175 |
| 22.10.2023 | 55,9902 | 57,7171 | 53,8542 | 56,4901 |
| 23.10.2023 | 55,8084 | 57,9899 | 55,8084 | 57,9899 |
| 24.10.2023 | 58,1716 | 58,7169 | 52,7181 | 53,6269 |
| 25.10.2023 | 53,5361 | 58,9897 | 51,082 | 52,8544 |
| 26.10.2023 | 52,8544 | 53,3542 | 50,6275 | 53,3088 |
| 29.10.2023 | 52,2635 | 57,5809 | 52,0818 | 56,6265 |
| 30.10.2023 | 56,7628 | 56,7628 | 51,6728 | 53,5361 |
| 31.10.2023 | 54,0359 | 54,6268 | 49,0368 | 52,7181 |
| 01.11.2023 | 52,7181 | 54,7631 | 52,0818 | 53,1725 |
| 02.11.2023 | 53,4452 | 53,4452 | 52,0364 | 53,1725 |
| 05.11.2023 | 53,2634 | 54,0815 | 52,9907 | 53,8542 |
| 06.11.2023 | 53,7632 | 53,8996 | 52,4908 | 53,8542 |
| 07.11.2023 | 51,9 | 53,1271 | 50,9001 | 51,3546 |
| 08.11.2023 | 51,3546 | 51,5819 | 49,9912 | 50,9001 |
| 09.11.2023 | 51,6274 | 52,4908 | 50,7639 | 51,8091 |
| 12.11.2023 | 51,8091 | 52,5817 | 48,7642 | 50,8547 |
| 13.11.2023 | 51,082 | 51,6728 | 48,5824 | 50,0821 |
| 14.11.2023 | 50,2185 | 51,6274 | 48,855 | 48,855 |
| 15.11.2023 | 49,0823 | 51,4455 | 47,5371 | 51,3546 |
| 16.11.2023 | 50,7184 | 55,3085 | 50,1731 | 54,1723 |
| 19.11.2023 | 54,9903 | 55,8084 | 52,7181 | 52,8544 |
| 20.11.2023 | 53,0816 | 53,7632 | 51,9909 | 53,6269 |
| 21.11.2023 | 53,6269 | 53,6269 | 52,7634 | 52,8544 |
| 22.11.2023 | 53,0362 | 58,1261 | 52,8089 | 56,0356 |
| 23.11.2023 | 56,7173 | 57,9444 | 54,0815 | 54,0815 |
| 26.11.2023 | 54,3086 | 57,7171 | 53,0362 | 54,3995 |
| 27.11.2023 | 54,5813 | 55,1267 | 53,0362 | 53,5361 |
| 28.11.2023 | 53,9905 | 53,9905 | 52,2182 | 53,3997 |
| 29.11.2023 | 53,3542 | 53,6725 | 52,0818 | 53,6725 |
| 30.11.2023 | 53,5361 | 53,6725 | 52,0364 | 52,309 |
| 03.12.2023 | 52,309 | 53,4452 | 50,5365 | 53,0816 |
| 04.12.2023 | 53,4452 | 53,7178 | 51,8091 | 52,9907 |
| 05.12.2023 | 52,9907 | 53,8996 | 51,9454 | 52,6272 |
| 06.12.2023 | 52,3999 | 52,3999 | 50,4457 | 52,1727 |
| 07.12.2023 | 51,9 | 52,4908 | 49,5368 | 49,9003 |
| 10.12.2023 | 49,9458 | 50,4002 | 48,0824 | 48,128 |
| 11.12.2023 | 48,446 | 48,5824 | 47,4462 | 47,5826 |
| 12.12.2023 | 47,5826 | 47,5826 | 46,0828 | 47,1736 |
| 13.12.2023 | 47,2644 | 48,4006 | 46,6737 | 47,9916 |
| 14.12.2023 | 48,128 | 48,6733 | 47,1736 | 47,3553 |
| 17.12.2023 | 47,6734 | 49,9003 | 46,2647 | 49,9003 |
| 18.12.2023 | 49,9003 | 50,8547 | 48,537 | 50,4457 |
| 19.12.2023 | 50,3548 | 52,0364 | 47,8552 | 51,3546 |
| 20.12.2023 | 51,0365 | 52,1272 | 49,0823 | 49,2641 |
| 21.12.2023 | 49,2641 | 49,6731 | 47,9461 | 49,0823 |
| 24.12.2023 | 49,2641 | 49,9912 | 46,9009 | 49,0368 |
| 25.12.2023 | 49,0368 | 50,6729 | 48,037 | 50,6729 |
| 26.12.2023 | 50,6275 | 50,9001 | 49,355 | 50,9001 |
| 27.12.2023 | 50,8547 | 54,6268 | 50,1731 | 54,6268 |
| 28.12.2023 | 54,6723 | 56,3992 | 53,3542 | 55,4903 |