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
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 92,1229
KAPANIŞ 92,3373
En Düşük
DÜŞÜK 47,8552
En Yüksek
YÜKSEK 151,1057
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 55,4903 | 56,3538 | 54,5813 | 55,5358 |
| 02.01.2024 | 56,1266 | 56,1266 | 51,2637 | 51,2637 |
| 03.01.2024 | 51,7182 | 51,7182 | 49,7185 | 49,7641 |
| 04.01.2024 | 49,9912 | 49,9912 | 48,5824 | 48,6733 |
| 07.01.2024 | 48,6733 | 49,4458 | 47,8552 | 48,7642 |
| 08.01.2024 | 49,0823 | 49,1732 | 47,9916 | 48,2643 |
| 09.01.2024 | 48,2643 | 48,9914 | 48,0824 | 48,946 |
| 10.01.2024 | 49,0823 | 49,7185 | 48,4914 | 49,6277 |
| 11.01.2024 | 49,0823 | 50,4002 | 48,537 | 49,9912 |
| 14.01.2024 | 50,1731 | 52,2182 | 49,7641 | 50,8547 |
| 15.01.2024 | 50,8547 | 51,6274 | 50,2639 | 50,2639 |
| 16.01.2024 | 50,2639 | 50,9456 | 48,037 | 50,6729 |
| 17.01.2024 | 50,7184 | 50,9911 | 49,9912 | 49,9912 |
| 18.01.2024 | 50,0367 | 50,5365 | 49,5822 | 49,9912 |
| 21.01.2024 | 50,0821 | 51,4455 | 49,9458 | 50,6275 |
| 22.01.2024 | 51,0365 | 52,4454 | 50,3093 | 50,3093 |
| 23.01.2024 | 50,8093 | 50,9001 | 49,355 | 50,3093 |
| 24.01.2024 | 50,4457 | 51,6728 | 50,3093 | 51,2637 |
| 25.01.2024 | 51,3546 | 52,0818 | 51,082 | 51,7182 |
| 28.01.2024 | 52,1727 | 53,1725 | 51,6728 | 53,1725 |
| 29.01.2024 | 53,6269 | 53,8542 | 52,1727 | 52,5362 |
| 30.01.2024 | 52,2635 | 53,9905 | 52,2635 | 52,8544 |
| 31.01.2024 | 52,8544 | 54,3086 | 52,5362 | 53,5361 |
| 01.02.2024 | 53,7632 | 53,8996 | 52,5817 | 52,8544 |
| 04.02.2024 | 52,9452 | 54,7176 | 52,5362 | 54,0815 |
| 05.02.2024 | 54,8995 | 56,2628 | 54,2177 | 55,0813 |
| 06.02.2024 | 54,9903 | 57,4899 | 54,8085 | 57,1718 |
| 07.02.2024 | 57,1264 | 57,1718 | 54,9903 | 55,9448 |
| 08.02.2024 | 56,99 | 56,99 | 55,5812 | 55,9902 |
| 11.02.2024 | 56,1719 | 58,217 | 55,2175 | 55,4448 |
| 12.02.2024 | 55,6266 | 57,2172 | 55,263 | 55,672 |
| 13.02.2024 | 55,7629 | 56,9446 | 54,8085 | 56,7628 |
| 14.02.2024 | 56,7628 | 60,762 | 56,7628 | 59,3532 |
| 15.02.2024 | 59,3532 | 61,8983 | 57,4899 | 58,1716 |
| 18.02.2024 | 58,4897 | 59,2169 | 55,5812 | 55,672 |
| 19.02.2024 | 55,9902 | 57,2626 | 55,9902 | 57,2626 |
| 20.02.2024 | 57,5809 | 57,5809 | 55,3994 | 56,0811 |
| 21.02.2024 | 56,99 | 60,5349 | 56,8991 | 57,399 |
| 22.02.2024 | 57,808 | 58,7169 | 56,581 | 58,1716 |
| 25.02.2024 | 59,2169 | 61,262 | 57,7626 | 59,535 |
| 26.02.2024 | 60,0804 | 60,1712 | 57,0809 | 57,0809 |
| 27.02.2024 | 56,3538 | 58,2625 | 55,8993 | 55,8993 |
| 28.02.2024 | 56,4446 | 58,626 | 56,4446 | 58,626 |
| 29.02.2024 | 58,4897 | 58,8079 | 57,808 | 58,3534 |
| 03.03.2024 | 59,1259 | 60,9439 | 58,5352 | 58,5352 |
| 04.03.2024 | 58,5352 | 60,4894 | 56,99 | 59,8077 |
| 05.03.2024 | 59,7168 | 60,3076 | 57,0355 | 58,9897 |
| 06.03.2024 | 58,9897 | 63,4889 | 58,9897 | 63,4434 |
| 07.03.2024 | 63,8979 | 64,3978 | 61,5347 | 64,3978 |
| 10.03.2024 | 64,8977 | 67,7154 | 62,989 | 67,2609 |
| 11.03.2024 | 67,0791 | 68,4425 | 66,5337 | 67,8972 |
| 12.03.2024 | 67,6699 | 67,7154 | 66,3521 | 67,2155 |
| 13.03.2024 | 67,2155 | 69,5332 | 65,534 | 68,7607 |
| 14.03.2024 | 68,7607 | 68,7607 | 66,2611 | 66,3065 |
| 17.03.2024 | 66,6701 | 68,7152 | 64,9886 | 66,3975 |
| 18.03.2024 | 66,8065 | 67,4427 | 64,9886 | 67,4427 |
| 19.03.2024 | 67,3064 | 68,1698 | 64,307 | 68,0335 |
| 20.03.2024 | 68,0335 | 71,8056 | 66,6701 | 69,9877 |
| 21.03.2024 | 70,0331 | 70,3059 | 67,9425 | 68,488 |
| 24.03.2024 | 68,488 | 68,488 | 63,6706 | 64,4433 |
| 25.03.2024 | 64,3978 | 64,4433 | 61,3529 | 63,4434 |
| 26.03.2024 | 63,0798 | 65,4431 | 61,262 | 64,0796 |
| 27.03.2024 | 64,3524 | 66,0793 | 63,6251 | 65,7157 |
| 28.03.2024 | 65,7157 | 67,7154 | 63,6251 | 67,7154 |
| 31.03.2024 | 67,8972 | 68,1698 | 64,9886 | 67,9881 |
| 01.04.2024 | 67,9881 | 72,5782 | 66,3521 | 66,3521 |
| 02.04.2024 | 66,3521 | 66,4429 | 65,0794 | 65,4431 |
| 03.04.2024 | 65,4431 | 66,8065 | 64,716 | 64,9432 |
| 04.04.2024 | 65,2613 | 68,4425 | 64,3524 | 68,4425 |
| 07.04.2024 | 68,4425 | 71,7147 | 68,1698 | 71,4419 |
| 08.04.2024 | 71,4419 | 71,9419 | 70,1241 | 71,0329 |
| 14.04.2024 | 71,0484 | 71,0949 | 69,0982 | 70,5376 |
| 15.04.2024 | 70,3055 | 72,9988 | 68,1694 | 72,9988 |
| 16.04.2024 | 72,6273 | 75,2278 | 71,6057 | 72,5344 |
| 17.04.2024 | 72,3487 | 72,8595 | 69,4232 | 70,4913 |
| 18.04.2024 | 70,3055 | 71,745 | 69,5161 | 71,3271 |
| 21.04.2024 | 72,0236 | 76,3887 | 71,9772 | 75,2278 |
| 23.04.2024 | 75,6921 | 77,2246 | 74,8098 | 76,3887 |
| 24.04.2024 | 76,4816 | 77,271 | 73,3703 | 74,8098 |
| 25.04.2024 | 75,5529 | 75,8315 | 73,0917 | 75,5529 |
| 28.04.2024 | 75,5529 | 79,5464 | 74,4848 | 77,5032 |
| 29.04.2024 | 77,5496 | 79,3606 | 76,2029 | 78,8498 |
| 01.05.2024 | 78,8963 | 80,6145 | 78,1533 | 79,9643 |
| 02.05.2024 | 80,1501 | 80,7073 | 79,2678 | 80,5216 |
| 05.05.2024 | 80,5216 | 83,4471 | 78,2927 | 83,4471 |
| 06.05.2024 | 83,4471 | 83,5864 | 80,3823 | 81,4504 |
| 07.05.2024 | 82,3791 | 87,162 | 82,3791 | 82,797 |
| 08.05.2024 | 82,7506 | 83,2614 | 79,7322 | 81,1717 |
| 09.05.2024 | 81,3575 | 83,0756 | 80,7537 | 81,0324 |
| 12.05.2024 | 81,4504 | 82,0076 | 79,8715 | 79,9179 |
| 13.05.2024 | 80,2429 | 82,5648 | 76,8067 | 82,2397 |
| 14.05.2024 | 82,2397 | 83,2149 | 81,3575 | 82,0076 |
| 15.05.2024 | 82,2862 | 85,026 | 82,1933 | 84,5151 |
| 16.05.2024 | 84,7938 | 87,4407 | 84,7938 | 86,837 |
| 19.05.2024 | 87,2085 | 87,3014 | 85,0724 | 86,2333 |
| 20.05.2024 | 86,5584 | 87,7193 | 85,5368 | 87,3014 |
| 21.05.2024 | 87,0692 | 87,2085 | 84,4687 | 86,3726 |
| 22.05.2024 | 86,7441 | 89,5768 | 86,7441 | 88,4623 |
| 23.05.2024 | 88,5088 | 92,8738 | 88,2301 | 92,4559 |
| 26.05.2024 | 93,2453 | 94,2669 | 88,9732 | 91,9915 |
| 27.05.2024 | 92,0844 | 93,7096 | 89,4375 | 93,2453 |
| 28.05.2024 | 94,5455 | 94,5455 | 90,552 | 92,6417 |
| 29.05.2024 | 92,6417 | 93,0596 | 90,8306 | 91,4342 |
| 30.05.2024 | 91,7594 | 95,1028 | 91,0628 | 93,8954 |
| 02.06.2024 | 96,1244 | 98,9106 | 92,7345 | 97,5175 |
| 03.06.2024 | 97,5175 | 103,0899 | 96,9602 | 100,1179 |
| 04.06.2024 | 100,1179 | 105,1332 | 97,5175 | 102,1612 |
| 05.06.2024 | 104,483 | 106,6191 | 102,1612 | 105,226 |
| 06.06.2024 | 105,5047 | 107,455 | 98,9106 | 104,2045 |
| 09.06.2024 | 104,9474 | 104,9474 | 95,7529 | 103,9258 |
| 10.06.2024 | 103,1828 | 104,1116 | 100,7681 | 102,2541 |
| 11.06.2024 | 102,2541 | 107,455 | 101,6968 | 106,1547 |
| 12.06.2024 | 106,1547 | 115,9065 | 106,1547 | 115,2564 |
| 13.06.2024 | 117,3925 | 125,3797 | 111,5415 | 113,8633 |
| 19.06.2024 | 114,1419 | 119,8072 | 109,3125 | 119,25 |
| 20.06.2024 | 119,25 | 123,1507 | 116,3709 | 121,2003 |
| 23.06.2024 | 118,0426 | 121,2003 | 112,8417 | 118,2283 |
| 24.06.2024 | 117,2996 | 117,2996 | 114,1419 | 116,0923 |
| 25.06.2024 | 116,0923 | 116,1852 | 112,0058 | 116,1852 |
| 26.06.2024 | 115,9065 | 118,3212 | 113,399 | 118,3212 |
| 27.06.2024 | 118,0426 | 121,7576 | 115,6279 | 120,2716 |
| 30.06.2024 | 120,736 | 120,736 | 108,9409 | 108,9409 |
| 01.07.2024 | 108,8482 | 108,8482 | 102,9041 | 107,6407 |
| 02.07.2024 | 107,2693 | 107,9194 | 103,2757 | 104,3901 |
| 03.07.2024 | 104,3901 | 104,3901 | 100,7681 | 102,1612 |
| 04.07.2024 | 102,1612 | 103,5543 | 99,6536 | 103,4614 |
| 07.07.2024 | 103,4614 | 106,712 | 101,2325 | 101,2325 |
| 08.07.2024 | 101,2325 | 102,1612 | 98,9106 | 102,1612 |
| 09.07.2024 | 102,1612 | 103,8329 | 97,5175 | 101,2325 |
| 10.07.2024 | 101,2325 | 102,2541 | 97,889 | 101,1396 |
| 11.07.2024 | 101,1396 | 101,1396 | 99,0964 | 101,1396 |
| 15.07.2024 | 101,511 | 108,3838 | 101,4182 | 107,455 |
| 16.07.2024 | 107,455 | 111,9129 | 106,2476 | 109,0338 |
| 17.07.2024 | 109,2196 | 111,8201 | 108,0122 | 110,5198 |
| 18.07.2024 | 110,1484 | 110,1484 | 103,4614 | 106,1547 |
| 21.07.2024 | 106,1547 | 109,4053 | 104,9474 | 108,5695 |
| 22.07.2024 | 108,5695 | 110,4269 | 107,455 | 109,4053 |
| 23.07.2024 | 109,3125 | 111,0771 | 108,198 | 109,9626 |
| 24.07.2024 | 109,7769 | 115,4421 | 108,4766 | 115,1635 |
| 25.07.2024 | 115,1635 | 118,8785 | 114,2348 | 116,7423 |
| 28.07.2024 | 116,0923 | 116,278 | 112,9346 | 115,4421 |
| 29.07.2024 | 115,535 | 115,9994 | 110,7984 | 114,9777 |
| 30.07.2024 | 114,2348 | 123,0578 | 112,9346 | 120,9217 |
| 31.07.2024 | 125,2868 | 125,2868 | 119,7143 | 120,736 |
| 01.08.2024 | 119,9001 | 126,1226 | 118,4141 | 120,2716 |
| 04.08.2024 | 116,8352 | 117,3925 | 108,2909 | 117,3925 |
| 05.08.2024 | 119,25 | 121,1074 | 111,4486 | 118,8785 |
| 06.08.2024 | 118,3212 | 121,2003 | 113,9562 | 121,1074 |
| 07.08.2024 | 121,1074 | 121,1074 | 117,021 | 117,3925 |
| 08.08.2024 | 117,3925 | 118,7856 | 111,2628 | 111,2628 |
| 11.08.2024 | 110,7984 | 111,5415 | 104,2045 | 105,7833 |
| 12.08.2024 | 105,7833 | 108,5695 | 99,375 | 108,5695 |
| 13.08.2024 | 109,3125 | 110,2413 | 103,5543 | 105,226 |
| 14.08.2024 | 105,226 | 106,9907 | 102,1612 | 105,4118 |
| 15.08.2024 | 105,6904 | 105,7833 | 100,3966 | 100,3966 |
| 18.08.2024 | 100,3966 | 100,3966 | 97,9819 | 99,5608 |
| 19.08.2024 | 98,8177 | 104,2972 | 98,632 | 100,0251 |
| 20.08.2024 | 100,1179 | 102,9041 | 97,6104 | 97,6104 |
| 21.08.2024 | 98,4462 | 99,4679 | 96,5888 | 98,5391 |
| 22.08.2024 | 98,0748 | 99,0964 | 92,7809 | 92,7809 |
| 25.08.2024 | 93,2453 | 93,2453 | 88,7409 | 90,134 |
| 26.08.2024 | 89,3446 | 90,3198 | 87,5336 | 90,0411 |
| 27.08.2024 | 90,0876 | 92,4094 | 89,066 | 89,7626 |
| 28.08.2024 | 89,7626 | 93,8025 | 88,7409 | 92,6417 |
| 01.09.2024 | 93,6168 | 96,0315 | 93,6168 | 94,7313 |
| 02.09.2024 | 96,403 | 100,5823 | 96,2173 | 100,1179 |
| 03.09.2024 | 100,1179 | 105,5976 | 99,6536 | 101,9754 |
| 04.09.2024 | 102,1612 | 104,3901 | 101,2325 | 102,997 |
| 05.09.2024 | 102,997 | 105,7833 | 100,5823 | 102,997 |
| 08.09.2024 | 104,2972 | 113,2132 | 103,5543 | 108,9409 |
| 09.09.2024 | 109,4053 | 116,4638 | 108,1051 | 112,3773 |
| 10.09.2024 | 113,6775 | 119,3429 | 104,9474 | 111,5415 |
| 11.09.2024 | 114,9777 | 115,9994 | 106,712 | 112,7488 |
| 12.09.2024 | 112,6559 | 115,0706 | 107,7336 | 115,0706 |
| 15.09.2024 | 115,3493 | 116,4638 | 112,0058 | 112,2844 |
| 16.09.2024 | 112,6559 | 114,3277 | 107,9194 | 111,2628 |
| 17.09.2024 | 111,2628 | 112,0058 | 108,1051 | 108,4766 |
| 18.09.2024 | 108,5695 | 115,2564 | 108,3838 | 111,4486 |
| 19.09.2024 | 111,4486 | 113,2132 | 109,7769 | 110,4269 |
| 22.09.2024 | 110,2413 | 114,3277 | 109,5911 | 111,17 |
| 23.09.2024 | 111,2628 | 113,1203 | 106,8049 | 112,2844 |
| 24.09.2024 | 111,9129 | 115,2564 | 110,0555 | 110,0555 |
| 25.09.2024 | 110,0555 | 112,9346 | 110,0555 | 111,7272 |
| 26.09.2024 | 111,5415 | 111,7272 | 108,198 | 111,5415 |
| 29.09.2024 | 111,5415 | 112,8417 | 109,684 | 112,3773 |
| 30.09.2024 | 112,2844 | 112,2844 | 103,6472 | 107,7336 |
| 01.10.2024 | 108,198 | 108,198 | 99,4679 | 99,4679 |
| 02.10.2024 | 97,6104 | 101,9754 | 97,6104 | 99,8393 |
| 03.10.2024 | 100,0251 | 102,997 | 99,1892 | 102,5327 |
| 06.10.2024 | 102,6256 | 103,8329 | 99,375 | 99,8393 |
| 07.10.2024 | 99,8393 | 102,347 | 98,7248 | 100,9539 |
| 08.10.2024 | 100,9539 | 103,0899 | 98,3533 | 102,8113 |
| 09.10.2024 | 102,8113 | 102,8113 | 100,4895 | 102,1612 |
| 10.10.2024 | 101,1396 | 101,8826 | 98,632 | 99,8393 |
| 13.10.2024 | 99,6536 | 99,6536 | 91,9451 | 95,1956 |
| 14.10.2024 | 95,1956 | 95,1956 | 92,3165 | 93,2453 |
| 15.10.2024 | 93,3382 | 95,2885 | 91,9451 | 95,2885 |
| 16.10.2024 | 95,1028 | 97,0531 | 93,3382 | 96,5888 |
| 17.10.2024 | 95,66 | 96,1244 | 91,9451 | 93,8954 |
| 20.10.2024 | 92,5488 | 93,9883 | 91,6665 | 92,5023 |
| 21.10.2024 | 92,8738 | 93,8025 | 91,9451 | 93,8025 |
| 22.10.2024 | 93,7096 | 93,7096 | 91,7594 | 92,6881 |
| 23.10.2024 | 92,6881 | 94,7313 | 92,4559 | 94,4527 |
| 24.10.2024 | 94,4527 | 94,5455 | 92,7809 | 93,8025 |
| 27.10.2024 | 93,8025 | 95,66 | 93,2453 | 95,3814 |
| 29.10.2024 | 95,3814 | 95,8458 | 93,9883 | 95,4742 |
| 30.10.2024 | 96,1244 | 97,2389 | 95,0099 | 97,2389 |
| 31.10.2024 | 97,2389 | 97,6104 | 93,2453 | 93,524 |
| 03.11.2024 | 97,4246 | 100,1179 | 94,4527 | 96,5888 |
| 04.11.2024 | 96,6816 | 97,146 | 93,3382 | 96,2173 |
| 05.11.2024 | 96,2173 | 99,8393 | 93,9883 | 96,5888 |
| 06.11.2024 | 96,5888 | 97,2389 | 94,9171 | 96,1244 |
| 07.11.2024 | 95,9386 | 98,9106 | 95,4742 | 96,4959 |
| 10.11.2024 | 97,0531 | 99,0964 | 95,1956 | 97,7033 |
| 11.11.2024 | 97,7033 | 102,5327 | 97,2389 | 101,1396 |
| 12.11.2024 | 101,2325 | 106,1547 | 100,4895 | 104,9474 |
| 13.11.2024 | 105,4118 | 110,7984 | 105,4118 | 109,3125 |
| 14.11.2024 | 111,2628 | 111,2628 | 106,8978 | 108,0122 |
| 17.11.2024 | 108,0122 | 110,4269 | 107,8265 | 108,9409 |
| 18.11.2024 | 108,9409 | 110,8913 | 107,9194 | 109,1267 |
| 19.11.2024 | 110,5198 | 117,4854 | 109,8697 | 113,5846 |
| 20.11.2024 | 113,8633 | 118,7856 | 112,3773 | 117,1139 |
| 21.11.2024 | 117,2067 | 123,8008 | 117,2067 | 122,5934 |
| 24.11.2024 | 125,7511 | 127,2371 | 122,222 | 126,7728 |
| 25.11.2024 | 127,9801 | 131,5094 | 126,0297 | 127,2371 |
| 26.11.2024 | 127,2371 | 131,045 | 126,0297 | 126,1226 |
| 27.11.2024 | 126,1226 | 128,073 | 123,5222 | 127,9801 |
| 28.11.2024 | 127,9801 | 130,209 | 126,7728 | 130,209 |
| 01.12.2024 | 130,209 | 131,3236 | 127,7015 | 127,8872 |
| 02.12.2024 | 127,8872 | 130,9521 | 127,8872 | 127,9801 |
| 03.12.2024 | 128,2588 | 131,8808 | 128,1659 | 130,6734 |
| 04.12.2024 | 130,6734 | 136,3387 | 130,6734 | 133,3668 |
| 05.12.2024 | 134,2956 | 136,896 | 130,8592 | 136,7102 |
| 08.12.2024 | 137,1746 | 138,382 | 133,3668 | 135,9673 |
| 09.12.2024 | 135,9673 | 136,5245 | 132,8096 | 135,2243 |
| 10.12.2024 | 135,1314 | 136,4316 | 133,2739 | 133,8312 |
| 11.12.2024 | 134,2027 | 137,3604 | 133,0882 | 134,0169 |
| 12.12.2024 | 134,4813 | 139,6822 | 133,5525 | 138,7535 |
| 15.12.2024 | 139,125 | 140,8895 | 137,3604 | 138,1962 |
| 16.12.2024 | 138,1962 | 138,8464 | 136,3387 | 136,3387 |
| 17.12.2024 | 136,7102 | 143,4901 | 136,7102 | 142,8399 |
| 18.12.2024 | 142,8399 | 143,0257 | 133,924 | 139,5893 |
| 19.12.2024 | 139,5893 | 139,5893 | 132,9025 | 136,4316 |
| 22.12.2024 | 136,4316 | 138,9392 | 133,5525 | 138,9392 |
| 23.12.2024 | 138,9392 | 141,5397 | 136,5245 | 141,1682 |
| 24.12.2024 | 141,1682 | 142,097 | 139,0321 | 141,6326 |
| 25.12.2024 | 141,6326 | 142,5613 | 138,0104 | 142,5613 |
| 26.12.2024 | 142,5613 | 143,6758 | 138,382 | 143,6758 |
| 29.12.2024 | 142,747 | 148,5052 | 139,3107 | 148,5052 |
| 30.12.2024 | 148,5052 | 151,1057 | 145,2547 | 151,1057 |