AGESA
AGESA HAYAT VE EMEKLİLİK A.Ş. (AGESA)
228.300
₺
-8.200 (%-3.47)
AGESA: AGESA HAYAT VE EMEKLİLİK A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for AGESA HAYAT VE EMEKLİLİK A.Ş..
Historical Chart
Loading chart...
Average
OPEN 158.0282
CLOSE 158.0515
Low
LOW 116.6081
High
HIGH 222.0784
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 150.4556 | 150.4556 | 137.5461 | 143.4901 |
| 01/02/2025 | 143.4901 | 143.4901 | 129.1875 | 129.1875 |
| 01/05/2025 | 129.0017 | 131.1378 | 125.4726 | 128.5374 |
| 01/06/2025 | 128.8159 | 129.6519 | 127.2371 | 127.2371 |
| 01/07/2025 | 127.1442 | 129.1875 | 124.9153 | 124.9153 |
| 01/08/2025 | 125.5654 | 126.7728 | 123.8008 | 124.8224 |
| 01/09/2025 | 125.101 | 131.2307 | 123.8008 | 127.7015 |
| 01/12/2025 | 127.6086 | 130.209 | 125.5654 | 130.1163 |
| 01/13/2025 | 130.209 | 134.2956 | 127.7015 | 131.4165 |
| 01/14/2025 | 131.3236 | 131.8808 | 127.7015 | 129.0017 |
| 01/15/2025 | 130.4877 | 134.8527 | 127.2371 | 133.0882 |
| 01/16/2025 | 132.8096 | 132.8096 | 129.8376 | 131.7879 |
| 01/19/2025 | 131.8808 | 135.3171 | 130.9521 | 134.1098 |
| 01/20/2025 | 134.1098 | 134.4813 | 130.209 | 131.7879 |
| 01/21/2025 | 131.7879 | 136.4316 | 130.3019 | 136.3387 |
| 01/22/2025 | 135.7815 | 137.3604 | 134.2027 | 135.3171 |
| 01/23/2025 | 135.3171 | 137.9176 | 132.9953 | 136.9889 |
| 01/26/2025 | 137.0817 | 138.1033 | 130.7663 | 135.7815 |
| 01/27/2025 | 134.6671 | 135.5029 | 130.5806 | 134.2027 |
| 01/28/2025 | 133.8312 | 135.1314 | 131.6951 | 133.7383 |
| 01/29/2025 | 134.5742 | 134.5742 | 130.209 | 130.8592 |
| 01/30/2025 | 131.4165 | 135.8744 | 130.209 | 130.5806 |
| 02/02/2025 | 130.5806 | 134.2027 | 127.6086 | 134.2027 |
| 02/03/2025 | 133.2739 | 133.4596 | 130.3019 | 132.1594 |
| 02/04/2025 | 130.7663 | 132.1594 | 128.9088 | 131.3236 |
| 02/05/2025 | 131.6022 | 132.6238 | 129.9305 | 130.9521 |
| 02/06/2025 | 130.9521 | 131.4165 | 127.7015 | 129.0017 |
| 02/09/2025 | 129.7447 | 131.8808 | 128.3516 | 130.9521 |
| 02/10/2025 | 130.3019 | 130.5806 | 128.5374 | 129.1875 |
| 02/11/2025 | 129.0946 | 129.8376 | 124.358 | 125.7511 |
| 02/12/2025 | 125.3797 | 128.8159 | 123.7079 | 128.2588 |
| 02/13/2025 | 128.6303 | 129.6519 | 127.7015 | 128.5374 |
| 02/16/2025 | 129.3732 | 133.1811 | 127.33 | 127.8872 |
| 02/17/2025 | 127.8872 | 133.4596 | 127.7015 | 132.8096 |
| 02/18/2025 | 133.3668 | 133.5525 | 129.0946 | 130.9521 |
| 02/19/2025 | 133.3668 | 135.5958 | 131.1378 | 133.7383 |
| 02/20/2025 | 134.3884 | 134.4813 | 128.6303 | 133.1811 |
| 02/23/2025 | 133.924 | 136.3387 | 129.0946 | 131.4165 |
| 02/24/2025 | 131.6951 | 132.8096 | 129.1875 | 131.3236 |
| 02/25/2025 | 131.7879 | 132.2523 | 130.6734 | 131.4165 |
| 02/26/2025 | 131.7879 | 134.2956 | 130.4877 | 132.9025 |
| 02/27/2025 | 133.2739 | 133.8312 | 132.0665 | 132.8096 |
| 03/02/2025 | 133.2739 | 135.5958 | 128.7231 | 133.8312 |
| 03/03/2025 | 133.7383 | 142.6541 | 132.6238 | 142.2827 |
| 03/04/2025 | 143.0257 | 145.0689 | 139.5893 | 143.0257 |
| 03/05/2025 | 143.1185 | 147.1121 | 142.097 | 145.719 |
| 03/06/2025 | 145.719 | 148.0409 | 144.7903 | 147.5765 |
| 03/09/2025 | 147.8551 | 149.2482 | 146.462 | 146.462 |
| 03/10/2025 | 146.2763 | 146.2763 | 141.1682 | 142.0041 |
| 03/11/2025 | 142.0041 | 144.233 | 138.1962 | 143.4901 |
| 03/12/2025 | 143.4901 | 144.233 | 141.5397 | 143.4901 |
| 03/13/2025 | 143.3972 | 145.6261 | 141.1682 | 142.3755 |
| 03/16/2025 | 142.3755 | 142.9328 | 140.611 | 140.9824 |
| 03/17/2025 | 141.0753 | 142.9328 | 136.4316 | 138.8464 |
| 03/18/2025 | 134.2956 | 134.2956 | 125.0082 | 129.7447 |
| 03/19/2025 | 130.7663 | 139.3107 | 126.7728 | 136.6173 |
| 03/20/2025 | 136.6173 | 136.6173 | 123.6151 | 130.6734 |
| 03/23/2025 | 129.8376 | 130.6734 | 121.4789 | 124.2651 |
| 03/24/2025 | 122.1291 | 130.8592 | 122.1291 | 125.6582 |
| 03/25/2025 | 128.327 | 128.327 | 121.838 | 123.9688 |
| 03/26/2025 | 123.4845 | 124.7436 | 119.8042 | 119.8042 |
| 03/27/2025 | 119.8042 | 123.8719 | 117.0924 | 123.8719 |
| 04/01/2025 | 123.3877 | 124.2593 | 121.6443 | 122.7097 |
| 04/02/2025 | 121.7412 | 126.8743 | 120.6758 | 124.453 |
| 04/03/2025 | 124.453 | 128.327 | 122.6129 | 126.2932 |
| 04/06/2025 | 126.0995 | 126.9711 | 119.9979 | 125.0341 |
| 04/07/2025 | 125.2278 | 127.3585 | 123.9688 | 124.5499 |
| 04/08/2025 | 124.0656 | 124.8404 | 119.2231 | 119.2231 |
| 04/09/2025 | 123.2908 | 123.2908 | 120.0947 | 120.0947 |
| 04/10/2025 | 121.0632 | 122.0317 | 116.6081 | 120.8695 |
| 04/13/2025 | 120.9664 | 122.4191 | 119.0294 | 121.5475 |
| 04/14/2025 | 122.2254 | 126.39 | 118.1577 | 125.6152 |
| 04/15/2025 | 126.0995 | 126.5837 | 124.3562 | 125.4215 |
| 04/16/2025 | 124.6467 | 136.0751 | 122.0317 | 135.494 |
| 04/17/2025 | 135.494 | 136.8499 | 129.7798 | 129.7798 |
| 04/20/2025 | 130.0703 | 138.2058 | 129.005 | 134.3318 |
| 04/21/2025 | 134.6223 | 137.0436 | 126.7774 | 126.7774 |
| 04/23/2025 | 126.7774 | 130.7483 | 124.5499 | 129.8766 |
| 04/24/2025 | 129.8766 | 132.2011 | 128.8113 | 130.942 |
| 04/27/2025 | 131.2326 | 136.3656 | 130.6515 | 135.3003 |
| 04/28/2025 | 135.3971 | 136.8499 | 128.9081 | 129.3924 |
| 04/29/2025 | 136.5593 | 139.9491 | 129.7798 | 130.3609 |
| 05/01/2025 | 132.4916 | 132.4916 | 128.9081 | 130.1672 |
| 05/04/2025 | 129.2955 | 132.2979 | 126.39 | 127.9396 |
| 05/05/2025 | 130.6515 | 140.7239 | 128.5207 | 139.7554 |
| 05/06/2025 | 139.1743 | 144.1137 | 135.494 | 136.6562 |
| 05/07/2025 | 137.0436 | 140.5302 | 135.1066 | 135.8814 |
| 05/08/2025 | 135.8814 | 140.2397 | 135.8814 | 138.4963 |
| 05/11/2025 | 140.2397 | 144.7916 | 138.5932 | 143.3389 |
| 05/12/2025 | 144.3074 | 144.7916 | 141.305 | 144.1137 |
| 05/13/2025 | 144.1137 | 145.7601 | 142.3704 | 143.92 |
| 05/14/2025 | 143.8231 | 146.4381 | 141.983 | 144.3074 |
| 05/15/2025 | 144.5011 | 145.2759 | 142.6609 | 143.0483 |
| 05/19/2025 | 142.6609 | 145.6633 | 141.5956 | 141.5956 |
| 05/20/2025 | 141.983 | 142.8546 | 138.1089 | 139.8523 |
| 05/21/2025 | 139.8523 | 144.4042 | 138.69 | 143.3389 |
| 05/22/2025 | 143.5326 | 143.6294 | 137.0436 | 137.0436 |
| 05/25/2025 | 138.4963 | 138.4963 | 134.4286 | 135.3003 |
| 05/26/2025 | 135.3003 | 136.753 | 131.9105 | 132.6853 |
| 05/27/2025 | 132.6853 | 136.1719 | 132.2011 | 134.7192 |
| 05/28/2025 | 134.9129 | 136.5593 | 134.4286 | 135.2034 |
| 05/29/2025 | 135.2034 | 137.3341 | 134.2349 | 137.0436 |
| 06/01/2025 | 137.0436 | 139.2712 | 135.2034 | 137.5278 |
| 06/02/2025 | 137.5278 | 138.9806 | 132.2011 | 133.6538 |
| 06/03/2025 | 133.6538 | 133.6538 | 128.8113 | 132.9759 |
| 06/04/2025 | 131.3294 | 134.816 | 131.3294 | 133.8475 |
| 06/09/2025 | 133.8475 | 141.4019 | 133.7507 | 141.4019 |
| 06/10/2025 | 142.2735 | 142.3704 | 140.2397 | 141.305 |
| 06/11/2025 | 140.9176 | 145.7601 | 139.6586 | 144.5011 |
| 06/12/2025 | 141.4019 | 143.5326 | 137.7215 | 142.3704 |
| 06/15/2025 | 142.3704 | 147.6003 | 141.1113 | 146.7286 |
| 06/16/2025 | 148.1814 | 151.5712 | 146.8255 | 149.3436 |
| 06/17/2025 | 149.4405 | 151.0869 | 145.9538 | 151.0869 |
| 06/18/2025 | 151.0869 | 152.0554 | 143.5326 | 143.5326 |
| 06/19/2025 | 145.2759 | 145.3727 | 140.4334 | 141.4019 |
| 06/22/2025 | 140.4334 | 147.6972 | 140.4334 | 141.4987 |
| 06/23/2025 | 142.3704 | 145.2759 | 142.3704 | 145.2759 |
| 06/24/2025 | 145.2759 | 147.6003 | 141.4019 | 143.8231 |
| 06/25/2025 | 144.1137 | 145.2759 | 142.2735 | 143.5326 |
| 06/26/2025 | 143.5326 | 147.2129 | 140.6271 | 147.0192 |
| 06/29/2025 | 147.0192 | 152.9271 | 144.9853 | 152.9271 |
| 06/30/2025 | 152.8302 | 154.5735 | 148.5688 | 152.9271 |
| 07/01/2025 | 153.9924 | 153.9924 | 148.1814 | 148.1814 |
| 07/02/2025 | 149.6342 | 152.5397 | 148.6657 | 151.5712 |
| 07/03/2025 | 151.668 | 152.5397 | 148.7625 | 149.6342 |
| 07/06/2025 | 149.3436 | 149.3436 | 144.7916 | 147.6972 |
| 07/07/2025 | 148.1814 | 148.3751 | 144.7916 | 145.179 |
| 07/08/2025 | 145.0822 | 148.1814 | 144.6948 | 147.2129 |
| 07/09/2025 | 147.2129 | 150.0216 | 147.1161 | 147.4066 |
| 07/10/2025 | 147.4066 | 148.5688 | 144.5979 | 145.6633 |
| 07/13/2025 | 145.6633 | 150.409 | 145.6633 | 147.6972 |
| 07/15/2025 | 147.6972 | 149.6342 | 145.6633 | 146.7286 |
| 07/16/2025 | 147.0192 | 151.7649 | 147.0192 | 151.0869 |
| 07/17/2025 | 151.3775 | 152.7334 | 148.472 | 151.5712 |
| 07/20/2025 | 153.3145 | 158.835 | 152.9271 | 152.9271 |
| 07/21/2025 | 154.6704 | 165.4208 | 153.7987 | 162.709 |
| 07/22/2025 | 162.709 | 166.583 | 159.9003 | 160.9657 |
| 07/23/2025 | 160.8688 | 161.5468 | 157.9633 | 158.4476 |
| 07/24/2025 | 158.9318 | 163.387 | 158.9318 | 163.0964 |
| 07/27/2025 | 165.6145 | 165.8082 | 159.4161 | 159.9972 |
| 07/28/2025 | 160.6751 | 162.9027 | 158.3507 | 162.1279 |
| 07/29/2025 | 161.1594 | 165.1303 | 160.5783 | 162.2247 |
| 07/30/2025 | 162.031 | 168.4232 | 162.031 | 168.4232 |
| 07/31/2025 | 168.52 | 168.9074 | 164.1618 | 165.1303 |
| 08/03/2025 | 165.1303 | 166.3893 | 162.5153 | 162.6121 |
| 08/04/2025 | 162.8058 | 163.9681 | 159.9972 | 160.772 |
| 08/05/2025 | 161.2562 | 162.709 | 156.8011 | 161.1594 |
| 08/06/2025 | 166.583 | 169.0043 | 163.2901 | 163.6775 |
| 08/07/2025 | 164.1618 | 166.2925 | 162.4184 | 164.1618 |
| 08/10/2025 | 164.2586 | 166.7767 | 164.0649 | 165.6145 |
| 08/11/2025 | 165.7114 | 166.7767 | 164.5492 | 165.1303 |
| 08/12/2025 | 165.7114 | 168.3263 | 162.709 | 164.4523 |
| 08/13/2025 | 164.4523 | 164.4523 | 161.4499 | 162.9027 |
| 08/14/2025 | 162.9027 | 163.5807 | 158.835 | 159.4161 |
| 08/17/2025 | 159.5129 | 161.2562 | 158.835 | 161.2562 |
| 08/18/2025 | 162.1279 | 162.1279 | 159.3192 | 159.3192 |
| 08/19/2025 | 159.0287 | 164.2586 | 159.0287 | 161.5468 |
| 08/20/2025 | 161.6436 | 165.5177 | 161.6436 | 161.8373 |
| 08/21/2025 | 162.031 | 163.6775 | 161.3531 | 162.031 |
| 08/24/2025 | 162.031 | 164.3555 | 161.1594 | 164.3555 |
| 08/25/2025 | 164.4523 | 164.9366 | 162.8058 | 162.8058 |
| 08/26/2025 | 163.0964 | 163.8712 | 160.2877 | 163.5807 |
| 08/27/2025 | 164.646 | 164.646 | 161.4499 | 164.646 |
| 08/28/2025 | 164.646 | 165.8082 | 161.6436 | 164.5492 |
| 08/31/2025 | 164.3555 | 164.3555 | 160.8688 | 160.8688 |
| 09/01/2025 | 161.4499 | 161.9342 | 151.5712 | 155.4452 |
| 09/02/2025 | 155.5421 | 155.5421 | 151.668 | 153.2176 |
| 09/03/2025 | 153.2176 | 157.3822 | 151.5712 | 153.8956 |
| 09/04/2025 | 154.283 | 154.8641 | 152.346 | 152.346 |
| 09/07/2025 | 151.9586 | 152.7334 | 148.0846 | 152.5397 |
| 09/08/2025 | 152.5397 | 155.1547 | 151.3775 | 152.0554 |
| 09/09/2025 | 152.0554 | 158.2539 | 152.0554 | 155.6389 |
| 09/10/2025 | 154.8641 | 155.8326 | 151.0869 | 151.0869 |
| 09/11/2025 | 151.0869 | 152.0554 | 148.2783 | 152.0554 |
| 09/14/2025 | 152.8302 | 161.7405 | 150.6995 | 161.7405 |
| 09/15/2025 | 159.9972 | 161.7405 | 159.7066 | 160.094 |
| 09/16/2025 | 160.6751 | 164.8397 | 159.8035 | 161.6436 |
| 09/17/2025 | 161.6436 | 164.3555 | 161.6436 | 161.7405 |
| 09/18/2025 | 162.2247 | 165.9051 | 160.2877 | 165.2271 |
| 09/21/2025 | 168.0358 | 168.0358 | 163.387 | 164.1618 |
| 09/22/2025 | 161.3531 | 164.9366 | 159.0287 | 164.4523 |
| 09/23/2025 | 164.2586 | 165.6145 | 159.4161 | 165.6145 |
| 09/24/2025 | 167.1641 | 167.1641 | 160.9657 | 162.1279 |
| 09/25/2025 | 164.7429 | 178.2051 | 164.7429 | 177.1397 |
| 09/28/2025 | 179.2704 | 182.4665 | 170.457 | 170.8444 |
| 09/29/2025 | 171.135 | 178.2051 | 169.1011 | 178.2051 |
| 09/30/2025 | 178.3019 | 178.6893 | 173.072 | 176.4618 |
| 10/01/2025 | 176.5586 | 176.946 | 173.6531 | 173.6531 |
| 10/02/2025 | 173.8468 | 180.6264 | 173.8468 | 178.1082 |
| 10/05/2025 | 178.1082 | 180.4327 | 177.1397 | 177.8177 |
| 10/06/2025 | 180.3358 | 185.9531 | 176.4618 | 185.9531 |
| 10/07/2025 | 187.4059 | 187.4059 | 182.176 | 182.9508 |
| 10/08/2025 | 183.0476 | 188.8587 | 182.2728 | 187.5027 |
| 10/09/2025 | 187.8902 | 188.8587 | 182.176 | 183.5319 |
| 10/12/2025 | 182.5634 | 183.2413 | 180.3358 | 181.2075 |
| 10/13/2025 | 181.5949 | 183.9193 | 178.6893 | 183.0476 |
| 10/14/2025 | 183.0476 | 184.7909 | 178.3019 | 184.7909 |
| 10/15/2025 | 182.5634 | 184.5004 | 179.9484 | 182.3697 |
| 10/16/2025 | 182.3697 | 183.7256 | 178.2051 | 180.3358 |
| 10/19/2025 | 180.9169 | 193.3138 | 180.9169 | 190.7957 |
| 10/20/2025 | 190.7957 | 193.7012 | 190.7957 | 192.7327 |
| 10/21/2025 | 192.8295 | 194.7665 | 189.924 | 193.6043 |
| 10/22/2025 | 195.0571 | 195.9287 | 191.9579 | 193.798 |
| 10/23/2025 | 193.9917 | 200.7713 | 192.2484 | 198.5437 |
| 10/26/2025 | 199.5122 | 199.7059 | 193.4106 | 198.4469 |
| 10/27/2025 | 198.35 | 199.1248 | 195.6382 | 196.0256 |
| 10/29/2025 | 196.0256 | 198.4469 | 194.6697 | 197.5752 |
| 10/30/2025 | 197.5752 | 204.839 | 196.9941 | 203.3862 |
| 11/02/2025 | 203.9673 | 206.776 | 196.6067 | 197.9626 |
| 11/03/2025 | 198.2532 | 207.6477 | 198.1563 | 204.0642 |
| 11/04/2025 | 204.0642 | 217.2359 | 200.4807 | 215.9768 |
| 11/05/2025 | 216.9453 | 218.3012 | 209.0036 | 213.0713 |
| 11/06/2025 | 213.0713 | 213.0713 | 204.4516 | 208.2288 |
| 11/09/2025 | 208.2288 | 209.0036 | 203.5799 | 206.776 |
| 11/10/2025 | 206.776 | 207.454 | 196.5099 | 201.8366 |
| 11/11/2025 | 201.8366 | 207.6477 | 200.0933 | 201.2555 |
| 11/12/2025 | 201.2555 | 203.5799 | 199.7059 | 201.3524 |
| 11/13/2025 | 201.3524 | 206.6792 | 199.8028 | 205.3233 |
| 11/16/2025 | 207.2603 | 209.6815 | 205.9044 | 207.8414 |
| 11/17/2025 | 207.8414 | 209.6815 | 206.0012 | 207.2603 |
| 11/18/2025 | 207.2603 | 213.8461 | 206.3886 | 212.1028 |
| 11/19/2025 | 213.0713 | 215.9768 | 211.9091 | 214.0398 |
| 11/20/2025 | 214.0398 | 216.0737 | 211.2311 | 213.943 |
| 11/23/2025 | 213.943 | 215.2989 | 210.2626 | 215.2989 |
| 11/24/2025 | 215.2989 | 216.8485 | 210.5532 | 212.7808 |
| 11/25/2025 | 212.7808 | 214.8146 | 202.224 | 214.8146 |
| 11/26/2025 | 214.8146 | 215.9768 | 210.1658 | 211.8122 |
| 11/27/2025 | 211.8122 | 212.4902 | 208.2288 | 209.7784 |
| 11/30/2025 | 209.7784 | 210.3595 | 206.4855 | 208.3256 |
| 12/01/2025 | 208.3256 | 208.3256 | 205.2264 | 206.2918 |
| 12/02/2025 | 206.4855 | 207.5508 | 204.1611 | 205.3233 |
| 12/03/2025 | 205.3233 | 205.9044 | 202.0303 | 202.224 |
| 12/04/2025 | 201.7398 | 203.3862 | 198.5437 | 202.902 |
| 12/07/2025 | 202.902 | 207.0666 | 202.3209 | 202.9988 |
| 12/08/2025 | 203.0957 | 205.9044 | 201.7398 | 205.9044 |
| 12/09/2025 | 206.2918 | 206.2918 | 200.287 | 200.7713 |
| 12/10/2025 | 199.5122 | 200.965 | 194.6697 | 194.6697 |
| 12/11/2025 | 195.6382 | 199.7059 | 193.798 | 199.028 |
| 12/14/2025 | 198.4469 | 203.2894 | 198.1563 | 203.2894 |
| 12/15/2025 | 203.2894 | 203.2894 | 200.0933 | 201.1587 |
| 12/16/2025 | 200.8681 | 204.2579 | 198.4469 | 200.4807 |
| 12/17/2025 | 200.6744 | 206.9697 | 200.3839 | 204.3548 |
| 12/18/2025 | 204.839 | 213.8461 | 203.9673 | 213.8461 |
| 12/21/2025 | 214.0398 | 216.2674 | 208.2288 | 214.2335 |
| 12/22/2025 | 214.1367 | 217.3327 | 212.5871 | 215.9768 |
| 12/23/2025 | 215.9768 | 218.1075 | 214.4272 | 218.1075 |
| 12/24/2025 | 218.1075 | 220.5288 | 214.1367 | 218.6886 |
| 12/25/2025 | 218.6886 | 221.5942 | 216.2674 | 221.4973 |
| 12/28/2025 | 221.3036 | 222.0784 | 211.0374 | 213.4587 |
| 12/29/2025 | 213.4587 | 214.1367 | 200.5776 | 207.7445 |
| 12/30/2025 | 208.3256 | 216.9453 | 197.9626 | 214.2335 |