AGESA
AGESA HAYAT VE EMEKLİLİK A.Ş.
15:10:00
258.75 ₺
-0.250 (%-0.10)
Previous Close: 259·
Volatility: 1.740
Day Low₺255.25
Day High₺259.75
Market Data
Spot Rate
B:258.75
A:259
Week over week (WoW)
+3.40%
Month over month (MoM)
+12.21%
Year to date (YTD)
+20.78%
Year over year (YoY)
+71.26%
AGESA: AGESA HAYAT VE EMEKLİLİK A.Ş. Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 7.6663
CLOSE 7.6787
Low
LOW 5.7634
High
HIGH 12.1677
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 5.8942 | 5.9095 | 5.8017 | 5.8325 |
| 01/02/2019 | 5.8325 | 5.9789 | 5.7634 | 5.848 |
| 01/03/2019 | 5.848 | 5.8864 | 5.8402 | 5.871 |
| 01/06/2019 | 5.8787 | 6.302 | 5.8248 | 6.048 |
| 01/07/2019 | 6.0632 | 6.0943 | 5.9018 | 5.9557 |
| 01/08/2019 | 5.9557 | 5.9634 | 5.8787 | 5.9326 |
| 01/09/2019 | 5.9479 | 5.9479 | 5.8634 | 5.8634 |
| 01/10/2019 | 5.8634 | 5.9172 | 5.8402 | 5.8787 |
| 01/13/2019 | 5.8787 | 5.8787 | 5.8096 | 5.8787 |
| 01/14/2019 | 5.8787 | 5.8942 | 5.848 | 5.871 |
| 01/15/2019 | 5.8864 | 5.9557 | 5.848 | 5.9402 |
| 01/16/2019 | 5.9402 | 5.9863 | 5.848 | 5.9248 |
| 01/17/2019 | 5.9479 | 5.9557 | 5.8942 | 5.9402 |
| 01/20/2019 | 5.9634 | 6.2019 | 5.9634 | 6.0248 |
| 01/21/2019 | 6.0018 | 6.0711 | 5.9863 | 6.0096 |
| 01/22/2019 | 6.0096 | 6.0557 | 5.9634 | 5.9789 |
| 01/23/2019 | 5.9789 | 6.0018 | 5.8864 | 5.971 |
| 01/24/2019 | 5.9789 | 6.0326 | 5.9634 | 5.9863 |
| 01/27/2019 | 6.0172 | 6.1865 | 6.0096 | 6.0096 |
| 01/28/2019 | 6.0172 | 6.0711 | 5.9863 | 6.0403 |
| 01/29/2019 | 6.0403 | 6.2712 | 6.0326 | 6.2251 |
| 01/30/2019 | 6.2712 | 6.2941 | 6.1635 | 6.1942 |
| 01/31/2019 | 6.1942 | 6.4173 | 6.1173 | 6.3327 |
| 02/03/2019 | 6.3712 | 6.4633 | 6.302 | 6.3865 |
| 02/04/2019 | 6.3865 | 6.4405 | 6.3097 | 6.3482 |
| 02/05/2019 | 6.3403 | 6.3788 | 6.2556 | 6.3403 |
| 02/06/2019 | 6.3403 | 6.3944 | 6.3097 | 6.3944 |
| 02/07/2019 | 6.3944 | 6.4633 | 6.3865 | 6.456 |
| 02/10/2019 | 6.4633 | 6.9251 | 6.4633 | 6.525 |
| 02/11/2019 | 6.6482 | 6.8098 | 6.5636 | 6.5636 |
| 02/12/2019 | 6.5866 | 6.6406 | 6.3635 | 6.4019 |
| 02/13/2019 | 6.4097 | 6.5328 | 6.3251 | 6.4633 |
| 02/14/2019 | 6.4633 | 6.502 | 6.3251 | 6.3712 |
| 02/17/2019 | 6.3944 | 6.4481 | 6.2019 | 6.2019 |
| 02/18/2019 | 6.2019 | 6.2326 | 6.0632 | 6.125 |
| 02/19/2019 | 6.125 | 6.3097 | 6.1173 | 6.2481 |
| 02/20/2019 | 6.2481 | 6.3635 | 6.1635 | 6.2481 |
| 02/21/2019 | 6.2712 | 6.4405 | 6.2481 | 6.3635 |
| 02/24/2019 | 6.3635 | 6.5096 | 6.3327 | 6.4019 |
| 02/25/2019 | 6.4328 | 6.4712 | 6.3482 | 6.3944 |
| 02/26/2019 | 6.4405 | 6.4405 | 6.3712 | 6.4173 |
| 02/27/2019 | 6.4173 | 6.5096 | 6.3788 | 6.502 |
| 02/28/2019 | 6.5096 | 6.5636 | 6.3865 | 6.479 |
| 03/03/2019 | 6.5405 | 6.6253 | 6.479 | 6.5789 |
| 03/04/2019 | 6.6328 | 6.6942 | 6.5789 | 6.6868 |
| 03/05/2019 | 6.6942 | 6.7328 | 6.5328 | 6.6406 |
| 03/06/2019 | 6.6714 | 6.6868 | 6.3097 | 6.6173 |
| 03/07/2019 | 6.6173 | 6.6714 | 6.3482 | 6.6636 |
| 03/10/2019 | 6.6558 | 6.702 | 6.4249 | 6.4944 |
| 03/11/2019 | 6.4944 | 6.602 | 6.4019 | 6.5866 |
| 03/12/2019 | 6.6173 | 6.702 | 6.502 | 6.602 |
| 03/13/2019 | 6.6173 | 6.6868 | 6.5096 | 6.6636 |
| 03/14/2019 | 6.6868 | 6.8253 | 6.6868 | 6.8253 |
| 03/17/2019 | 6.8481 | 6.9867 | 6.8481 | 6.9251 |
| 03/18/2019 | 6.9251 | 6.9636 | 6.7404 | 6.9636 |
| 03/19/2019 | 6.9636 | 7.0791 | 6.8715 | 6.9867 |
| 03/20/2019 | 7.0329 | 7.6639 | 7.0175 | 7.5175 |
| 03/21/2019 | 7.5408 | 8.1562 | 7.5408 | 7.7717 |
| 03/24/2019 | 7.9024 | 8.0794 | 7.4252 | 7.464 |
| 03/25/2019 | 7.51 | 7.6639 | 7.1944 | 7.256 |
| 03/26/2019 | 7.3704 | 8.0324 | 7.3543 | 7.5778 |
| 03/27/2019 | 7.5856 | 7.7374 | 7.2189 | 7.4981 |
| 03/28/2019 | 7.4981 | 7.6575 | 7.2986 | 7.6575 |
| 03/31/2019 | 7.4981 | 7.8889 | 7.3464 | 7.5856 |
| 04/01/2019 | 7.4819 | 8.0165 | 7.4819 | 7.6815 |
| 04/02/2019 | 7.8012 | 7.9208 | 7.6815 | 7.7772 |
| 04/03/2019 | 7.9128 | 7.9128 | 7.6496 | 7.6496 |
| 04/04/2019 | 7.7133 | 7.7931 | 7.6654 | 7.6894 |
| 04/07/2019 | 7.6894 | 7.7772 | 7.4342 | 7.5856 |
| 04/08/2019 | 7.5856 | 7.7374 | 7.4741 | 7.5778 |
| 04/09/2019 | 7.187 | 7.6894 | 7.187 | 7.4342 |
| 04/10/2019 | 7.4022 | 7.4981 | 7.3386 | 7.3784 |
| 04/11/2019 | 7.3784 | 7.5059 | 7.2588 | 7.4102 |
| 04/14/2019 | 7.4422 | 7.4422 | 7.3066 | 7.4181 |
| 04/15/2019 | 7.4022 | 7.4422 | 7.3464 | 7.4422 |
| 04/16/2019 | 7.4422 | 7.4741 | 7.3704 | 7.4422 |
| 04/17/2019 | 7.4422 | 7.5059 | 7.3784 | 7.5059 |
| 04/18/2019 | 7.5538 | 7.6097 | 7.3386 | 7.5299 |
| 04/21/2019 | 7.6017 | 7.6017 | 7.5378 | 7.5698 |
| 04/23/2019 | 7.5698 | 7.6097 | 7.4661 | 7.6097 |
| 04/24/2019 | 7.6097 | 7.6336 | 7.3784 | 7.6336 |
| 04/25/2019 | 7.6336 | 7.6336 | 7.4582 | 7.6176 |
| 04/28/2019 | 7.5698 | 7.5856 | 7.5299 | 7.5856 |
| 04/29/2019 | 7.5698 | 7.5778 | 7.4741 | 7.5619 |
| 05/01/2019 | 7.7452 | 7.8091 | 7.4819 | 7.5458 |
| 05/02/2019 | 7.5698 | 7.5698 | 7.4181 | 7.5378 |
| 05/05/2019 | 7.5219 | 7.7133 | 7.4181 | 7.7133 |
| 05/06/2019 | 7.4741 | 7.6176 | 7.4741 | 7.6176 |
| 05/07/2019 | 7.6176 | 7.6176 | 7.5538 | 7.6017 |
| 05/08/2019 | 7.5619 | 7.5698 | 7.4819 | 7.5698 |
| 05/09/2019 | 7.5698 | 7.5698 | 7.4819 | 7.5378 |
| 05/12/2019 | 7.5378 | 7.5378 | 7.4263 | 7.4741 |
| 05/13/2019 | 7.4582 | 7.4582 | 7.4263 | 7.45 |
| 05/14/2019 | 7.45 | 7.45 | 7.3784 | 7.4422 |
| 05/15/2019 | 7.4422 | 7.4741 | 7.179 | 7.3066 |
| 05/16/2019 | 7.2746 | 7.3784 | 7.2109 | 7.3784 |
| 05/19/2019 | 7.3784 | 7.3784 | 7.2588 | 7.2986 |
| 05/20/2019 | 7.3543 | 7.3543 | 7.2588 | 7.3145 |
| 05/21/2019 | 7.2826 | 7.3066 | 7.2428 | 7.2986 |
| 05/22/2019 | 7.3145 | 7.3304 | 7.2826 | 7.3066 |
| 05/23/2019 | 7.3066 | 7.3386 | 7.2746 | 7.3225 |
| 05/26/2019 | 7.3225 | 7.3225 | 7.2906 | 7.3225 |
| 05/27/2019 | 7.3145 | 7.3225 | 7.2986 | 7.3225 |
| 05/28/2019 | 7.3225 | 7.3225 | 7.2746 | 7.3066 |
| 05/29/2019 | 7.2906 | 7.4181 | 7.2826 | 7.4181 |
| 05/30/2019 | 7.3464 | 7.4102 | 7.3464 | 7.3704 |
| 06/02/2019 | 7.3386 | 7.3862 | 7.3304 | 7.3304 |
| 06/06/2019 | 7.3704 | 7.3704 | 7.2906 | 7.3225 |
| 06/09/2019 | 7.3066 | 7.3225 | 7.2507 | 7.2986 |
| 06/10/2019 | 7.2746 | 7.3145 | 7.2746 | 7.3066 |
| 06/11/2019 | 7.3066 | 7.3066 | 7.2588 | 7.2906 |
| 06/12/2019 | 7.2906 | 7.2906 | 7.0672 | 7.2428 |
| 06/13/2019 | 7.2428 | 7.2428 | 7.0672 | 7.2428 |
| 06/16/2019 | 7.2189 | 7.2189 | 7.1391 | 7.179 |
| 06/17/2019 | 7.187 | 7.2588 | 7.1311 | 7.2588 |
| 06/18/2019 | 7.2428 | 7.2428 | 7.179 | 7.2189 |
| 06/19/2019 | 7.2189 | 7.2507 | 7.2028 | 7.2189 |
| 06/20/2019 | 7.2189 | 7.2346 | 7.1948 | 7.2028 |
| 06/23/2019 | 7.2189 | 7.2267 | 7.179 | 7.1948 |
| 06/24/2019 | 7.187 | 7.2189 | 7.1391 | 7.1948 |
| 06/25/2019 | 7.187 | 7.1948 | 7.0832 | 7.1948 |
| 06/26/2019 | 7.2109 | 7.2189 | 7.1391 | 7.1948 |
| 06/27/2019 | 7.2109 | 7.2109 | 7.0991 | 7.1629 |
| 06/30/2019 | 7.179 | 7.2428 | 7.1629 | 7.1629 |
| 07/01/2019 | 7.179 | 7.2189 | 7.1629 | 7.179 |
| 07/02/2019 | 7.179 | 7.187 | 7.0353 | 7.0832 |
| 07/03/2019 | 7.0832 | 7.0913 | 6.9954 | 7.0913 |
| 07/04/2019 | 7.0832 | 7.1391 | 7.0114 | 7.0991 |
| 07/07/2019 | 7.1071 | 7.1071 | 6.9396 | 6.9876 |
| 07/08/2019 | 6.9794 | 6.9794 | 6.828 | 6.9396 |
| 07/09/2019 | 6.9396 | 6.9635 | 6.852 | 6.9635 |
| 07/10/2019 | 6.9396 | 6.9635 | 6.8439 | 6.9396 |
| 07/11/2019 | 6.9317 | 6.9317 | 6.812 | 6.8679 |
| 07/15/2019 | 6.8598 | 6.8838 | 6.804 | 6.8838 |
| 07/16/2019 | 6.8598 | 6.9715 | 6.852 | 6.9715 |
| 07/17/2019 | 7.0035 | 7.0832 | 6.9396 | 7.0594 |
| 07/18/2019 | 7.0672 | 7.0832 | 6.9715 | 7.0114 |
| 07/21/2019 | 7.0194 | 7.0594 | 6.8758 | 6.8997 |
| 07/22/2019 | 6.9396 | 7.0514 | 6.9317 | 6.9715 |
| 07/23/2019 | 7.0114 | 7.0114 | 6.9077 | 6.9156 |
| 07/24/2019 | 6.9396 | 6.9715 | 6.8758 | 6.8997 |
| 07/25/2019 | 6.8997 | 6.9317 | 6.8679 | 6.8758 |
| 07/28/2019 | 6.8838 | 7.2028 | 6.8758 | 6.9954 |
| 07/29/2019 | 7.0035 | 7.0114 | 6.9317 | 6.9317 |
| 07/30/2019 | 6.9477 | 7.1391 | 6.8679 | 6.9954 |
| 07/31/2019 | 7.0114 | 7.0194 | 6.9317 | 6.9635 |
| 08/01/2019 | 6.9635 | 6.9635 | 6.8598 | 6.8758 |
| 08/04/2019 | 6.8997 | 6.9556 | 6.8758 | 6.9077 |
| 08/05/2019 | 6.9477 | 6.9477 | 6.2855 | 6.8598 |
| 08/06/2019 | 6.8838 | 6.8997 | 6.78 | 6.8439 |
| 08/07/2019 | 6.8838 | 6.8838 | 6.7402 | 6.8679 |
| 08/08/2019 | 6.8838 | 6.8838 | 6.796 | 6.852 |
| 08/14/2019 | 6.852 | 6.8679 | 6.6685 | 6.7881 |
| 08/15/2019 | 6.8598 | 6.9396 | 6.7083 | 6.9077 |
| 08/18/2019 | 6.9635 | 6.9876 | 6.8997 | 6.9396 |
| 08/19/2019 | 6.9715 | 7.0672 | 6.9556 | 7.0035 |
| 08/20/2019 | 6.9954 | 7.0035 | 6.812 | 6.8758 |
| 08/21/2019 | 6.8838 | 6.9396 | 6.804 | 6.9077 |
| 08/22/2019 | 6.9077 | 6.9635 | 6.8598 | 6.9317 |
| 08/25/2019 | 6.9156 | 6.9876 | 6.8598 | 6.9077 |
| 08/26/2019 | 6.9396 | 6.9794 | 6.8758 | 6.9396 |
| 08/27/2019 | 6.9794 | 7.1071 | 6.9317 | 7.0672 |
| 08/28/2019 | 7.0672 | 7.1629 | 7.0672 | 7.1232 |
| 09/01/2019 | 7.1232 | 7.1469 | 7.0432 | 7.0991 |
| 09/02/2019 | 7.0991 | 7.2588 | 7.0672 | 7.1391 |
| 09/03/2019 | 7.1551 | 7.3066 | 7.1391 | 7.3066 |
| 09/04/2019 | 7.3066 | 7.3066 | 7.179 | 7.2666 |
| 09/05/2019 | 7.2666 | 7.3625 | 7.2267 | 7.3225 |
| 09/08/2019 | 7.3704 | 7.5619 | 7.3625 | 7.4342 |
| 09/09/2019 | 7.45 | 7.4819 | 7.3543 | 7.4342 |
| 09/10/2019 | 7.4741 | 7.4819 | 7.4022 | 7.4022 |
| 09/11/2019 | 7.4181 | 7.4342 | 7.187 | 7.3304 |
| 09/12/2019 | 7.3304 | 7.3386 | 7.2428 | 7.2906 |
| 09/15/2019 | 7.2746 | 7.45 | 7.2267 | 7.2986 |
| 09/16/2019 | 7.2986 | 7.3386 | 7.1948 | 7.2986 |
| 09/17/2019 | 7.3304 | 7.3543 | 7.2428 | 7.3225 |
| 09/18/2019 | 7.3386 | 7.3386 | 7.0353 | 7.187 |
| 09/19/2019 | 7.1391 | 7.2507 | 7.0514 | 7.1629 |
| 09/22/2019 | 7.1629 | 7.179 | 7.0672 | 7.1551 |
| 09/23/2019 | 7.1551 | 7.2189 | 7.1232 | 7.1469 |
| 09/24/2019 | 7.1469 | 7.1469 | 7.0991 | 7.1391 |
| 09/25/2019 | 7.1469 | 7.2826 | 7.0672 | 7.1232 |
| 09/26/2019 | 7.115 | 7.2346 | 7.0672 | 7.1709 |
| 09/29/2019 | 7.3225 | 7.5378 | 7.2588 | 7.4181 |
| 09/30/2019 | 7.4181 | 7.5778 | 7.3543 | 7.5698 |
| 10/01/2019 | 7.5698 | 8.0165 | 7.5698 | 7.6575 |
| 10/02/2019 | 7.6176 | 7.8091 | 7.5778 | 7.5778 |
| 10/03/2019 | 7.7053 | 7.9847 | 7.6975 | 7.8091 |
| 10/06/2019 | 7.8331 | 8.0563 | 7.8331 | 7.9048 |
| 10/07/2019 | 7.8968 | 9.4044 | 7.817 | 8.4153 |
| 10/08/2019 | 8.4312 | 9.1332 | 8.2159 | 8.5748 |
| 10/09/2019 | 8.519 | 8.6547 | 8.2956 | 8.4153 |
| 10/10/2019 | 8.4871 | 8.7503 | 8.3912 | 8.5668 |
| 10/13/2019 | 8.4951 | 8.5828 | 8.1042 | 8.3354 |
| 10/14/2019 | 8.3436 | 8.4312 | 8.184 | 8.3514 |
| 10/15/2019 | 8.3514 | 8.7742 | 8.3197 | 8.3354 |
| 10/16/2019 | 8.2717 | 8.535 | 8.2717 | 8.4792 |
| 10/17/2019 | 9.1731 | 9.1731 | 8.5668 | 8.8221 |
| 10/20/2019 | 8.8221 | 8.9259 | 8.1681 | 8.6306 |
| 10/21/2019 | 8.3436 | 8.7742 | 8.3436 | 8.6067 |
| 10/22/2019 | 8.6148 | 8.9017 | 8.5668 | 8.5907 |
| 10/23/2019 | 8.6148 | 8.894 | 8.535 | 8.8142 |
| 10/24/2019 | 8.8142 | 9.7156 | 8.8142 | 9.1253 |
| 10/27/2019 | 9.0933 | 9.3246 | 8.9337 | 9.0215 |
| 10/29/2019 | 9.0215 | 9.3724 | 9.0135 | 9.3326 |
| 10/30/2019 | 9.2848 | 9.4284 | 9.1571 | 9.2928 |
| 10/31/2019 | 9.2928 | 9.4124 | 9.2528 | 9.4124 |
| 11/03/2019 | 9.4124 | 9.4124 | 9.2528 | 9.3486 |
| 11/04/2019 | 9.3246 | 9.5718 | 9.3246 | 9.4044 |
| 11/05/2019 | 9.3565 | 10.3218 | 9.3565 | 9.859 |
| 11/06/2019 | 9.9149 | 10.0664 | 9.7074 | 9.8751 |
| 11/07/2019 | 9.9787 | 10.3457 | 9.8192 | 10.0266 |
| 11/10/2019 | 10.0664 | 10.2818 | 10.0266 | 10.1702 |
| 11/11/2019 | 10.1781 | 10.2498 | 9.9308 | 10.1621 |
| 11/12/2019 | 9.492 | 10.1463 | 9.492 | 10.0026 |
| 11/13/2019 | 10.0664 | 10.194 | 9.9549 | 9.9626 |
| 11/14/2019 | 10.0026 | 10.0584 | 9.9626 | 10.0425 |
| 11/17/2019 | 10.0506 | 10.6088 | 9.9549 | 10.1781 |
| 11/18/2019 | 10.1781 | 10.1781 | 9.9787 | 9.9868 |
| 11/19/2019 | 9.9868 | 10.0186 | 9.867 | 9.9549 |
| 11/20/2019 | 9.9549 | 10.0425 | 9.8112 | 9.8192 |
| 11/21/2019 | 9.8352 | 9.867 | 9.6038 | 9.8192 |
| 11/24/2019 | 9.9787 | 9.9946 | 9.6915 | 9.7873 |
| 11/25/2019 | 9.9708 | 10.1702 | 9.7714 | 9.8512 |
| 11/26/2019 | 10.0316 | 10.0316 | 9.666 | 9.8528 |
| 11/27/2019 | 9.8204 | 9.9421 | 9.8123 | 9.8609 |
| 11/28/2019 | 9.8771 | 9.9909 | 9.6904 | 9.6904 |
| 12/01/2019 | 9.6904 | 9.8692 | 9.6904 | 9.6985 |
| 12/02/2019 | 9.7392 | 9.7473 | 9.6255 | 9.6255 |
| 12/03/2019 | 9.6823 | 9.6823 | 9.4223 | 9.5604 |
| 12/04/2019 | 9.6172 | 9.9341 | 9.4548 | 9.7798 |
| 12/05/2019 | 9.9097 | 9.9097 | 9.7311 | 9.8528 |
| 12/08/2019 | 9.9503 | 10.4621 | 9.8936 | 10.3971 |
| 12/09/2019 | 10.4296 | 10.6326 | 10.1697 | 10.1778 |
| 12/10/2019 | 10.129 | 12.1677 | 10.129 | 11.1362 |
| 12/11/2019 | 11.3717 | 11.778 | 11.0876 | 11.2175 |
| 12/12/2019 | 11.2255 | 11.3882 | 11.055 | 11.1201 |
| 12/15/2019 | 11.1201 | 11.2906 | 11.047 | 11.0712 |
| 12/16/2019 | 11.2662 | 11.453 | 11.1607 | 11.185 |
| 12/17/2019 | 10.9007 | 11.1769 | 10.9007 | 11.0144 |
| 12/18/2019 | 11.0144 | 11.2662 | 11.0144 | 11.1686 |
| 12/19/2019 | 11.1686 | 11.2662 | 11.0957 | 11.25 |
| 12/22/2019 | 11.2337 | 11.445 | 11.2094 | 11.3311 |
| 12/23/2019 | 11.2744 | 11.778 | 11.2744 | 11.3311 |
| 12/24/2019 | 11.3474 | 11.453 | 11.2094 | 11.2662 |
| 12/25/2019 | 11.2744 | 11.5181 | 11.2744 | 11.3311 |
| 12/26/2019 | 11.3474 | 11.4043 | 11.2906 | 11.3638 |
| 12/29/2019 | 11.3638 | 11.5018 | 10.9169 | 11.4043 |
| 12/30/2019 | 11.4043 | 11.4043 | 11.2906 | 11.3231 |