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
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 158,0282
KAPANIŞ 158,0515
En Düşük
DÜŞÜK 116,6081
En Yüksek
YÜKSEK 222,0784
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 150,4556 | 150,4556 | 137,5461 | 143,4901 |
| 02.01.2025 | 143,4901 | 143,4901 | 129,1875 | 129,1875 |
| 05.01.2025 | 129,0017 | 131,1378 | 125,4726 | 128,5374 |
| 06.01.2025 | 128,8159 | 129,6519 | 127,2371 | 127,2371 |
| 07.01.2025 | 127,1442 | 129,1875 | 124,9153 | 124,9153 |
| 08.01.2025 | 125,5654 | 126,7728 | 123,8008 | 124,8224 |
| 09.01.2025 | 125,101 | 131,2307 | 123,8008 | 127,7015 |
| 12.01.2025 | 127,6086 | 130,209 | 125,5654 | 130,1163 |
| 13.01.2025 | 130,209 | 134,2956 | 127,7015 | 131,4165 |
| 14.01.2025 | 131,3236 | 131,8808 | 127,7015 | 129,0017 |
| 15.01.2025 | 130,4877 | 134,8527 | 127,2371 | 133,0882 |
| 16.01.2025 | 132,8096 | 132,8096 | 129,8376 | 131,7879 |
| 19.01.2025 | 131,8808 | 135,3171 | 130,9521 | 134,1098 |
| 20.01.2025 | 134,1098 | 134,4813 | 130,209 | 131,7879 |
| 21.01.2025 | 131,7879 | 136,4316 | 130,3019 | 136,3387 |
| 22.01.2025 | 135,7815 | 137,3604 | 134,2027 | 135,3171 |
| 23.01.2025 | 135,3171 | 137,9176 | 132,9953 | 136,9889 |
| 26.01.2025 | 137,0817 | 138,1033 | 130,7663 | 135,7815 |
| 27.01.2025 | 134,6671 | 135,5029 | 130,5806 | 134,2027 |
| 28.01.2025 | 133,8312 | 135,1314 | 131,6951 | 133,7383 |
| 29.01.2025 | 134,5742 | 134,5742 | 130,209 | 130,8592 |
| 30.01.2025 | 131,4165 | 135,8744 | 130,209 | 130,5806 |
| 02.02.2025 | 130,5806 | 134,2027 | 127,6086 | 134,2027 |
| 03.02.2025 | 133,2739 | 133,4596 | 130,3019 | 132,1594 |
| 04.02.2025 | 130,7663 | 132,1594 | 128,9088 | 131,3236 |
| 05.02.2025 | 131,6022 | 132,6238 | 129,9305 | 130,9521 |
| 06.02.2025 | 130,9521 | 131,4165 | 127,7015 | 129,0017 |
| 09.02.2025 | 129,7447 | 131,8808 | 128,3516 | 130,9521 |
| 10.02.2025 | 130,3019 | 130,5806 | 128,5374 | 129,1875 |
| 11.02.2025 | 129,0946 | 129,8376 | 124,358 | 125,7511 |
| 12.02.2025 | 125,3797 | 128,8159 | 123,7079 | 128,2588 |
| 13.02.2025 | 128,6303 | 129,6519 | 127,7015 | 128,5374 |
| 16.02.2025 | 129,3732 | 133,1811 | 127,33 | 127,8872 |
| 17.02.2025 | 127,8872 | 133,4596 | 127,7015 | 132,8096 |
| 18.02.2025 | 133,3668 | 133,5525 | 129,0946 | 130,9521 |
| 19.02.2025 | 133,3668 | 135,5958 | 131,1378 | 133,7383 |
| 20.02.2025 | 134,3884 | 134,4813 | 128,6303 | 133,1811 |
| 23.02.2025 | 133,924 | 136,3387 | 129,0946 | 131,4165 |
| 24.02.2025 | 131,6951 | 132,8096 | 129,1875 | 131,3236 |
| 25.02.2025 | 131,7879 | 132,2523 | 130,6734 | 131,4165 |
| 26.02.2025 | 131,7879 | 134,2956 | 130,4877 | 132,9025 |
| 27.02.2025 | 133,2739 | 133,8312 | 132,0665 | 132,8096 |
| 02.03.2025 | 133,2739 | 135,5958 | 128,7231 | 133,8312 |
| 03.03.2025 | 133,7383 | 142,6541 | 132,6238 | 142,2827 |
| 04.03.2025 | 143,0257 | 145,0689 | 139,5893 | 143,0257 |
| 05.03.2025 | 143,1185 | 147,1121 | 142,097 | 145,719 |
| 06.03.2025 | 145,719 | 148,0409 | 144,7903 | 147,5765 |
| 09.03.2025 | 147,8551 | 149,2482 | 146,462 | 146,462 |
| 10.03.2025 | 146,2763 | 146,2763 | 141,1682 | 142,0041 |
| 11.03.2025 | 142,0041 | 144,233 | 138,1962 | 143,4901 |
| 12.03.2025 | 143,4901 | 144,233 | 141,5397 | 143,4901 |
| 13.03.2025 | 143,3972 | 145,6261 | 141,1682 | 142,3755 |
| 16.03.2025 | 142,3755 | 142,9328 | 140,611 | 140,9824 |
| 17.03.2025 | 141,0753 | 142,9328 | 136,4316 | 138,8464 |
| 18.03.2025 | 134,2956 | 134,2956 | 125,0082 | 129,7447 |
| 19.03.2025 | 130,7663 | 139,3107 | 126,7728 | 136,6173 |
| 20.03.2025 | 136,6173 | 136,6173 | 123,6151 | 130,6734 |
| 23.03.2025 | 129,8376 | 130,6734 | 121,4789 | 124,2651 |
| 24.03.2025 | 122,1291 | 130,8592 | 122,1291 | 125,6582 |
| 25.03.2025 | 128,327 | 128,327 | 121,838 | 123,9688 |
| 26.03.2025 | 123,4845 | 124,7436 | 119,8042 | 119,8042 |
| 27.03.2025 | 119,8042 | 123,8719 | 117,0924 | 123,8719 |
| 01.04.2025 | 123,3877 | 124,2593 | 121,6443 | 122,7097 |
| 02.04.2025 | 121,7412 | 126,8743 | 120,6758 | 124,453 |
| 03.04.2025 | 124,453 | 128,327 | 122,6129 | 126,2932 |
| 06.04.2025 | 126,0995 | 126,9711 | 119,9979 | 125,0341 |
| 07.04.2025 | 125,2278 | 127,3585 | 123,9688 | 124,5499 |
| 08.04.2025 | 124,0656 | 124,8404 | 119,2231 | 119,2231 |
| 09.04.2025 | 123,2908 | 123,2908 | 120,0947 | 120,0947 |
| 10.04.2025 | 121,0632 | 122,0317 | 116,6081 | 120,8695 |
| 13.04.2025 | 120,9664 | 122,4191 | 119,0294 | 121,5475 |
| 14.04.2025 | 122,2254 | 126,39 | 118,1577 | 125,6152 |
| 15.04.2025 | 126,0995 | 126,5837 | 124,3562 | 125,4215 |
| 16.04.2025 | 124,6467 | 136,0751 | 122,0317 | 135,494 |
| 17.04.2025 | 135,494 | 136,8499 | 129,7798 | 129,7798 |
| 20.04.2025 | 130,0703 | 138,2058 | 129,005 | 134,3318 |
| 21.04.2025 | 134,6223 | 137,0436 | 126,7774 | 126,7774 |
| 23.04.2025 | 126,7774 | 130,7483 | 124,5499 | 129,8766 |
| 24.04.2025 | 129,8766 | 132,2011 | 128,8113 | 130,942 |
| 27.04.2025 | 131,2326 | 136,3656 | 130,6515 | 135,3003 |
| 28.04.2025 | 135,3971 | 136,8499 | 128,9081 | 129,3924 |
| 29.04.2025 | 136,5593 | 139,9491 | 129,7798 | 130,3609 |
| 01.05.2025 | 132,4916 | 132,4916 | 128,9081 | 130,1672 |
| 04.05.2025 | 129,2955 | 132,2979 | 126,39 | 127,9396 |
| 05.05.2025 | 130,6515 | 140,7239 | 128,5207 | 139,7554 |
| 06.05.2025 | 139,1743 | 144,1137 | 135,494 | 136,6562 |
| 07.05.2025 | 137,0436 | 140,5302 | 135,1066 | 135,8814 |
| 08.05.2025 | 135,8814 | 140,2397 | 135,8814 | 138,4963 |
| 11.05.2025 | 140,2397 | 144,7916 | 138,5932 | 143,3389 |
| 12.05.2025 | 144,3074 | 144,7916 | 141,305 | 144,1137 |
| 13.05.2025 | 144,1137 | 145,7601 | 142,3704 | 143,92 |
| 14.05.2025 | 143,8231 | 146,4381 | 141,983 | 144,3074 |
| 15.05.2025 | 144,5011 | 145,2759 | 142,6609 | 143,0483 |
| 19.05.2025 | 142,6609 | 145,6633 | 141,5956 | 141,5956 |
| 20.05.2025 | 141,983 | 142,8546 | 138,1089 | 139,8523 |
| 21.05.2025 | 139,8523 | 144,4042 | 138,69 | 143,3389 |
| 22.05.2025 | 143,5326 | 143,6294 | 137,0436 | 137,0436 |
| 25.05.2025 | 138,4963 | 138,4963 | 134,4286 | 135,3003 |
| 26.05.2025 | 135,3003 | 136,753 | 131,9105 | 132,6853 |
| 27.05.2025 | 132,6853 | 136,1719 | 132,2011 | 134,7192 |
| 28.05.2025 | 134,9129 | 136,5593 | 134,4286 | 135,2034 |
| 29.05.2025 | 135,2034 | 137,3341 | 134,2349 | 137,0436 |
| 01.06.2025 | 137,0436 | 139,2712 | 135,2034 | 137,5278 |
| 02.06.2025 | 137,5278 | 138,9806 | 132,2011 | 133,6538 |
| 03.06.2025 | 133,6538 | 133,6538 | 128,8113 | 132,9759 |
| 04.06.2025 | 131,3294 | 134,816 | 131,3294 | 133,8475 |
| 09.06.2025 | 133,8475 | 141,4019 | 133,7507 | 141,4019 |
| 10.06.2025 | 142,2735 | 142,3704 | 140,2397 | 141,305 |
| 11.06.2025 | 140,9176 | 145,7601 | 139,6586 | 144,5011 |
| 12.06.2025 | 141,4019 | 143,5326 | 137,7215 | 142,3704 |
| 15.06.2025 | 142,3704 | 147,6003 | 141,1113 | 146,7286 |
| 16.06.2025 | 148,1814 | 151,5712 | 146,8255 | 149,3436 |
| 17.06.2025 | 149,4405 | 151,0869 | 145,9538 | 151,0869 |
| 18.06.2025 | 151,0869 | 152,0554 | 143,5326 | 143,5326 |
| 19.06.2025 | 145,2759 | 145,3727 | 140,4334 | 141,4019 |
| 22.06.2025 | 140,4334 | 147,6972 | 140,4334 | 141,4987 |
| 23.06.2025 | 142,3704 | 145,2759 | 142,3704 | 145,2759 |
| 24.06.2025 | 145,2759 | 147,6003 | 141,4019 | 143,8231 |
| 25.06.2025 | 144,1137 | 145,2759 | 142,2735 | 143,5326 |
| 26.06.2025 | 143,5326 | 147,2129 | 140,6271 | 147,0192 |
| 29.06.2025 | 147,0192 | 152,9271 | 144,9853 | 152,9271 |
| 30.06.2025 | 152,8302 | 154,5735 | 148,5688 | 152,9271 |
| 01.07.2025 | 153,9924 | 153,9924 | 148,1814 | 148,1814 |
| 02.07.2025 | 149,6342 | 152,5397 | 148,6657 | 151,5712 |
| 03.07.2025 | 151,668 | 152,5397 | 148,7625 | 149,6342 |
| 06.07.2025 | 149,3436 | 149,3436 | 144,7916 | 147,6972 |
| 07.07.2025 | 148,1814 | 148,3751 | 144,7916 | 145,179 |
| 08.07.2025 | 145,0822 | 148,1814 | 144,6948 | 147,2129 |
| 09.07.2025 | 147,2129 | 150,0216 | 147,1161 | 147,4066 |
| 10.07.2025 | 147,4066 | 148,5688 | 144,5979 | 145,6633 |
| 13.07.2025 | 145,6633 | 150,409 | 145,6633 | 147,6972 |
| 15.07.2025 | 147,6972 | 149,6342 | 145,6633 | 146,7286 |
| 16.07.2025 | 147,0192 | 151,7649 | 147,0192 | 151,0869 |
| 17.07.2025 | 151,3775 | 152,7334 | 148,472 | 151,5712 |
| 20.07.2025 | 153,3145 | 158,835 | 152,9271 | 152,9271 |
| 21.07.2025 | 154,6704 | 165,4208 | 153,7987 | 162,709 |
| 22.07.2025 | 162,709 | 166,583 | 159,9003 | 160,9657 |
| 23.07.2025 | 160,8688 | 161,5468 | 157,9633 | 158,4476 |
| 24.07.2025 | 158,9318 | 163,387 | 158,9318 | 163,0964 |
| 27.07.2025 | 165,6145 | 165,8082 | 159,4161 | 159,9972 |
| 28.07.2025 | 160,6751 | 162,9027 | 158,3507 | 162,1279 |
| 29.07.2025 | 161,1594 | 165,1303 | 160,5783 | 162,2247 |
| 30.07.2025 | 162,031 | 168,4232 | 162,031 | 168,4232 |
| 31.07.2025 | 168,52 | 168,9074 | 164,1618 | 165,1303 |
| 03.08.2025 | 165,1303 | 166,3893 | 162,5153 | 162,6121 |
| 04.08.2025 | 162,8058 | 163,9681 | 159,9972 | 160,772 |
| 05.08.2025 | 161,2562 | 162,709 | 156,8011 | 161,1594 |
| 06.08.2025 | 166,583 | 169,0043 | 163,2901 | 163,6775 |
| 07.08.2025 | 164,1618 | 166,2925 | 162,4184 | 164,1618 |
| 10.08.2025 | 164,2586 | 166,7767 | 164,0649 | 165,6145 |
| 11.08.2025 | 165,7114 | 166,7767 | 164,5492 | 165,1303 |
| 12.08.2025 | 165,7114 | 168,3263 | 162,709 | 164,4523 |
| 13.08.2025 | 164,4523 | 164,4523 | 161,4499 | 162,9027 |
| 14.08.2025 | 162,9027 | 163,5807 | 158,835 | 159,4161 |
| 17.08.2025 | 159,5129 | 161,2562 | 158,835 | 161,2562 |
| 18.08.2025 | 162,1279 | 162,1279 | 159,3192 | 159,3192 |
| 19.08.2025 | 159,0287 | 164,2586 | 159,0287 | 161,5468 |
| 20.08.2025 | 161,6436 | 165,5177 | 161,6436 | 161,8373 |
| 21.08.2025 | 162,031 | 163,6775 | 161,3531 | 162,031 |
| 24.08.2025 | 162,031 | 164,3555 | 161,1594 | 164,3555 |
| 25.08.2025 | 164,4523 | 164,9366 | 162,8058 | 162,8058 |
| 26.08.2025 | 163,0964 | 163,8712 | 160,2877 | 163,5807 |
| 27.08.2025 | 164,646 | 164,646 | 161,4499 | 164,646 |
| 28.08.2025 | 164,646 | 165,8082 | 161,6436 | 164,5492 |
| 31.08.2025 | 164,3555 | 164,3555 | 160,8688 | 160,8688 |
| 01.09.2025 | 161,4499 | 161,9342 | 151,5712 | 155,4452 |
| 02.09.2025 | 155,5421 | 155,5421 | 151,668 | 153,2176 |
| 03.09.2025 | 153,2176 | 157,3822 | 151,5712 | 153,8956 |
| 04.09.2025 | 154,283 | 154,8641 | 152,346 | 152,346 |
| 07.09.2025 | 151,9586 | 152,7334 | 148,0846 | 152,5397 |
| 08.09.2025 | 152,5397 | 155,1547 | 151,3775 | 152,0554 |
| 09.09.2025 | 152,0554 | 158,2539 | 152,0554 | 155,6389 |
| 10.09.2025 | 154,8641 | 155,8326 | 151,0869 | 151,0869 |
| 11.09.2025 | 151,0869 | 152,0554 | 148,2783 | 152,0554 |
| 14.09.2025 | 152,8302 | 161,7405 | 150,6995 | 161,7405 |
| 15.09.2025 | 159,9972 | 161,7405 | 159,7066 | 160,094 |
| 16.09.2025 | 160,6751 | 164,8397 | 159,8035 | 161,6436 |
| 17.09.2025 | 161,6436 | 164,3555 | 161,6436 | 161,7405 |
| 18.09.2025 | 162,2247 | 165,9051 | 160,2877 | 165,2271 |
| 21.09.2025 | 168,0358 | 168,0358 | 163,387 | 164,1618 |
| 22.09.2025 | 161,3531 | 164,9366 | 159,0287 | 164,4523 |
| 23.09.2025 | 164,2586 | 165,6145 | 159,4161 | 165,6145 |
| 24.09.2025 | 167,1641 | 167,1641 | 160,9657 | 162,1279 |
| 25.09.2025 | 164,7429 | 178,2051 | 164,7429 | 177,1397 |
| 28.09.2025 | 179,2704 | 182,4665 | 170,457 | 170,8444 |
| 29.09.2025 | 171,135 | 178,2051 | 169,1011 | 178,2051 |
| 30.09.2025 | 178,3019 | 178,6893 | 173,072 | 176,4618 |
| 01.10.2025 | 176,5586 | 176,946 | 173,6531 | 173,6531 |
| 02.10.2025 | 173,8468 | 180,6264 | 173,8468 | 178,1082 |
| 05.10.2025 | 178,1082 | 180,4327 | 177,1397 | 177,8177 |
| 06.10.2025 | 180,3358 | 185,9531 | 176,4618 | 185,9531 |
| 07.10.2025 | 187,4059 | 187,4059 | 182,176 | 182,9508 |
| 08.10.2025 | 183,0476 | 188,8587 | 182,2728 | 187,5027 |
| 09.10.2025 | 187,8902 | 188,8587 | 182,176 | 183,5319 |
| 12.10.2025 | 182,5634 | 183,2413 | 180,3358 | 181,2075 |
| 13.10.2025 | 181,5949 | 183,9193 | 178,6893 | 183,0476 |
| 14.10.2025 | 183,0476 | 184,7909 | 178,3019 | 184,7909 |
| 15.10.2025 | 182,5634 | 184,5004 | 179,9484 | 182,3697 |
| 16.10.2025 | 182,3697 | 183,7256 | 178,2051 | 180,3358 |
| 19.10.2025 | 180,9169 | 193,3138 | 180,9169 | 190,7957 |
| 20.10.2025 | 190,7957 | 193,7012 | 190,7957 | 192,7327 |
| 21.10.2025 | 192,8295 | 194,7665 | 189,924 | 193,6043 |
| 22.10.2025 | 195,0571 | 195,9287 | 191,9579 | 193,798 |
| 23.10.2025 | 193,9917 | 200,7713 | 192,2484 | 198,5437 |
| 26.10.2025 | 199,5122 | 199,7059 | 193,4106 | 198,4469 |
| 27.10.2025 | 198,35 | 199,1248 | 195,6382 | 196,0256 |
| 29.10.2025 | 196,0256 | 198,4469 | 194,6697 | 197,5752 |
| 30.10.2025 | 197,5752 | 204,839 | 196,9941 | 203,3862 |
| 02.11.2025 | 203,9673 | 206,776 | 196,6067 | 197,9626 |
| 03.11.2025 | 198,2532 | 207,6477 | 198,1563 | 204,0642 |
| 04.11.2025 | 204,0642 | 217,2359 | 200,4807 | 215,9768 |
| 05.11.2025 | 216,9453 | 218,3012 | 209,0036 | 213,0713 |
| 06.11.2025 | 213,0713 | 213,0713 | 204,4516 | 208,2288 |
| 09.11.2025 | 208,2288 | 209,0036 | 203,5799 | 206,776 |
| 10.11.2025 | 206,776 | 207,454 | 196,5099 | 201,8366 |
| 11.11.2025 | 201,8366 | 207,6477 | 200,0933 | 201,2555 |
| 12.11.2025 | 201,2555 | 203,5799 | 199,7059 | 201,3524 |
| 13.11.2025 | 201,3524 | 206,6792 | 199,8028 | 205,3233 |
| 16.11.2025 | 207,2603 | 209,6815 | 205,9044 | 207,8414 |
| 17.11.2025 | 207,8414 | 209,6815 | 206,0012 | 207,2603 |
| 18.11.2025 | 207,2603 | 213,8461 | 206,3886 | 212,1028 |
| 19.11.2025 | 213,0713 | 215,9768 | 211,9091 | 214,0398 |
| 20.11.2025 | 214,0398 | 216,0737 | 211,2311 | 213,943 |
| 23.11.2025 | 213,943 | 215,2989 | 210,2626 | 215,2989 |
| 24.11.2025 | 215,2989 | 216,8485 | 210,5532 | 212,7808 |
| 25.11.2025 | 212,7808 | 214,8146 | 202,224 | 214,8146 |
| 26.11.2025 | 214,8146 | 215,9768 | 210,1658 | 211,8122 |
| 27.11.2025 | 211,8122 | 212,4902 | 208,2288 | 209,7784 |
| 30.11.2025 | 209,7784 | 210,3595 | 206,4855 | 208,3256 |
| 01.12.2025 | 208,3256 | 208,3256 | 205,2264 | 206,2918 |
| 02.12.2025 | 206,4855 | 207,5508 | 204,1611 | 205,3233 |
| 03.12.2025 | 205,3233 | 205,9044 | 202,0303 | 202,224 |
| 04.12.2025 | 201,7398 | 203,3862 | 198,5437 | 202,902 |
| 07.12.2025 | 202,902 | 207,0666 | 202,3209 | 202,9988 |
| 08.12.2025 | 203,0957 | 205,9044 | 201,7398 | 205,9044 |
| 09.12.2025 | 206,2918 | 206,2918 | 200,287 | 200,7713 |
| 10.12.2025 | 199,5122 | 200,965 | 194,6697 | 194,6697 |
| 11.12.2025 | 195,6382 | 199,7059 | 193,798 | 199,028 |
| 14.12.2025 | 198,4469 | 203,2894 | 198,1563 | 203,2894 |
| 15.12.2025 | 203,2894 | 203,2894 | 200,0933 | 201,1587 |
| 16.12.2025 | 200,8681 | 204,2579 | 198,4469 | 200,4807 |
| 17.12.2025 | 200,6744 | 206,9697 | 200,3839 | 204,3548 |
| 18.12.2025 | 204,839 | 213,8461 | 203,9673 | 213,8461 |
| 21.12.2025 | 214,0398 | 216,2674 | 208,2288 | 214,2335 |
| 22.12.2025 | 214,1367 | 217,3327 | 212,5871 | 215,9768 |
| 23.12.2025 | 215,9768 | 218,1075 | 214,4272 | 218,1075 |
| 24.12.2025 | 218,1075 | 220,5288 | 214,1367 | 218,6886 |
| 25.12.2025 | 218,6886 | 221,5942 | 216,2674 | 221,4973 |
| 28.12.2025 | 221,3036 | 222,0784 | 211,0374 | 213,4587 |
| 29.12.2025 | 213,4587 | 214,1367 | 200,5776 | 207,7445 |
| 30.12.2025 | 208,3256 | 216,9453 | 197,9626 | 214,2335 |