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
2020 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 11.7109
CLOSE 11.6887
Low
LOW 8.3015
High
HIGH 15.9218
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2020 | 11.3231 | 11.4286 | 11.2988 | 11.3882 |
| 01/02/2020 | 11.3717 | 11.3717 | 11.0876 | 11.3311 |
| 01/05/2020 | 11.2744 | 11.7292 | 11.1362 | 11.4043 |
| 01/06/2020 | 11.5505 | 11.5748 | 11.3311 | 11.4855 |
| 01/07/2020 | 11.3474 | 11.6236 | 11.3068 | 11.3149 |
| 01/08/2020 | 11.3962 | 11.4124 | 11.055 | 11.185 |
| 01/09/2020 | 11.2175 | 11.2337 | 11.1686 | 11.2013 |
| 01/12/2020 | 11.25 | 11.2906 | 11.2255 | 11.2419 |
| 01/13/2020 | 11.25 | 11.2988 | 11.2175 | 11.2581 |
| 01/14/2020 | 11.2419 | 11.2824 | 11.2094 | 11.2419 |
| 01/15/2020 | 11.3068 | 11.7455 | 11.25 | 11.2906 |
| 01/16/2020 | 11.3717 | 11.4124 | 11.2581 | 11.3311 |
| 01/19/2020 | 11.3799 | 11.5748 | 11.3474 | 11.4774 |
| 01/20/2020 | 11.5181 | 12.0134 | 11.5181 | 11.6562 |
| 01/21/2020 | 11.778 | 11.778 | 11.5587 | 11.6968 |
| 01/22/2020 | 11.6968 | 11.8592 | 11.6156 | 11.6156 |
| 01/23/2020 | 11.6723 | 11.6723 | 11.453 | 11.5667 |
| 01/26/2020 | 11.453 | 11.5343 | 11.4124 | 11.4855 |
| 01/27/2020 | 11.4936 | 11.5343 | 11.453 | 11.453 |
| 01/28/2020 | 11.4693 | 11.5831 | 11.4124 | 11.437 |
| 01/29/2020 | 11.3717 | 11.4286 | 11.2906 | 11.4124 |
| 01/30/2020 | 11.4124 | 11.5748 | 11.3962 | 11.4124 |
| 02/02/2020 | 11.6479 | 11.6479 | 11.4124 | 11.453 |
| 02/03/2020 | 11.4936 | 12.1027 | 11.453 | 11.8673 |
| 02/04/2020 | 11.8997 | 12.3872 | 11.7536 | 12.1027 |
| 02/05/2020 | 12.5903 | 14.0849 | 12.2572 | 12.6308 |
| 02/06/2020 | 12.6959 | 12.9557 | 12.4601 | 12.4601 |
| 02/09/2020 | 12.8745 | 12.8745 | 11.8104 | 12.2652 |
| 02/10/2020 | 12.2652 | 12.4278 | 11.989 | 12.3465 |
| 02/11/2020 | 12.3627 | 12.509 | 12.1435 | 12.2652 |
| 02/12/2020 | 12.2409 | 12.2409 | 11.9323 | 12.0948 |
| 02/13/2020 | 12.1027 | 12.5739 | 11.9079 | 12.0703 |
| 02/16/2020 | 12.1027 | 12.1435 | 11.7943 | 11.8917 |
| 02/17/2020 | 11.8917 | 13.0776 | 11.5343 | 12.0297 |
| 02/18/2020 | 12.1677 | 12.1677 | 11.8428 | 12.0867 |
| 02/19/2020 | 12.1761 | 12.1761 | 11.0226 | 11.8428 |
| 02/20/2020 | 11.8267 | 11.8592 | 11.5587 | 11.8428 |
| 02/23/2020 | 11.7616 | 12.0948 | 11.3717 | 12.0215 |
| 02/24/2020 | 12.1435 | 12.5252 | 12.1027 | 12.2247 |
| 02/25/2020 | 12.2409 | 12.379 | 12.1027 | 12.2652 |
| 02/26/2020 | 12.1435 | 12.4278 | 12.0867 | 12.3465 |
| 02/27/2020 | 11.3717 | 12.3384 | 11.1524 | 11.778 |
| 03/01/2020 | 12.184 | 12.184 | 11.7616 | 12.0867 |
| 03/02/2020 | 12.233 | 12.3465 | 11.7697 | 12.2572 |
| 03/03/2020 | 12.2652 | 12.5903 | 11.9404 | 12.3465 |
| 03/04/2020 | 12.4766 | 12.509 | 12.1435 | 12.3465 |
| 03/05/2020 | 12.3465 | 12.3627 | 12.0703 | 12.3303 |
| 03/08/2020 | 12.184 | 12.184 | 11.2337 | 11.778 |
| 03/09/2020 | 11.8592 | 12.1027 | 11.1607 | 11.6723 |
| 03/10/2020 | 11.5748 | 11.778 | 11.0387 | 11.5587 |
| 03/11/2020 | 11.4043 | 11.8349 | 10.5595 | 11.4936 |
| 03/12/2020 | 11.4936 | 11.7697 | 11.1686 | 11.453 |
| 03/15/2020 | 11.2906 | 11.5262 | 10.3076 | 10.3076 |
| 03/16/2020 | 10.5433 | 10.5433 | 9.2844 | 9.2844 |
| 03/17/2020 | 9.2844 | 9.2844 | 8.3584 | 8.9188 |
| 03/18/2020 | 8.6751 | 8.9756 | 8.3015 | 8.9756 |
| 03/19/2020 | 8.9756 | 9.7392 | 8.9756 | 9.7392 |
| 03/22/2020 | 9.5036 | 10.7059 | 9.0325 | 10.7059 |
| 03/23/2020 | 10.7464 | 11.7697 | 10.7464 | 11.7697 |
| 03/24/2020 | 12.881 | 12.8895 | 11.2339 | 11.7829 |
| 03/25/2020 | 11.5718 | 12.4164 | 11.2339 | 11.8251 |
| 03/26/2020 | 11.8251 | 12.0701 | 10.6427 | 10.8876 |
| 03/29/2020 | 10.9383 | 11.2339 | 10.4483 | 11.0313 |
| 03/30/2020 | 10.9976 | 11.2254 | 10.9383 | 11.2254 |
| 03/31/2020 | 11.1072 | 11.1409 | 10.896 | 11.0735 |
| 04/01/2020 | 11.0143 | 11.1072 | 10.6933 | 10.7609 |
| 04/02/2020 | 10.7609 | 10.896 | 10.4315 | 10.5752 |
| 04/05/2020 | 10.5835 | 11.0566 | 10.4568 | 10.6258 |
| 04/06/2020 | 10.6342 | 10.7103 | 10.3893 | 10.5076 |
| 04/07/2020 | 10.4991 | 10.5329 | 10.0599 | 10.347 |
| 04/08/2020 | 10.4399 | 10.4399 | 10.1189 | 10.3218 |
| 04/09/2020 | 10.347 | 10.6258 | 10.2203 | 10.516 |
| 04/12/2020 | 10.4232 | 10.6089 | 10.4061 | 10.6005 |
| 04/13/2020 | 10.6005 | 11.065 | 10.4232 | 10.9805 |
| 04/14/2020 | 11.0229 | 11.0397 | 10.4737 | 10.6681 |
| 04/15/2020 | 10.8031 | 10.8707 | 10.4315 | 10.7186 |
| 04/16/2020 | 10.896 | 10.9637 | 10.6511 | 10.7271 |
| 04/19/2020 | 10.8454 | 10.913 | 10.5835 | 10.6596 |
| 04/20/2020 | 10.6511 | 10.6511 | 10.1697 | 10.3385 |
| 04/21/2020 | 10.3218 | 10.3218 | 10.0685 | 10.3132 |
| 04/23/2020 | 10.3132 | 11.2339 | 10.2627 | 11.1494 |
| 04/26/2020 | 11.4789 | 12.2645 | 11.4029 | 11.6985 |
| 04/27/2020 | 11.8251 | 11.8251 | 11.1494 | 11.5718 |
| 04/28/2020 | 11.6563 | 11.6902 | 11.2677 | 11.3014 |
| 04/29/2020 | 11.3183 | 11.3775 | 10.7694 | 11.3183 |
| 05/03/2020 | 11.2002 | 11.2002 | 10.6427 | 10.9467 |
| 05/04/2020 | 11.1664 | 11.2762 | 10.9467 | 11.1917 |
| 05/05/2020 | 11.1917 | 11.5973 | 10.9805 | 11.4029 |
| 05/06/2020 | 11.4029 | 11.5973 | 10.9805 | 11.0905 |
| 05/07/2020 | 11.0905 | 11.1494 | 10.7947 | 10.8115 |
| 05/10/2020 | 10.8791 | 10.8791 | 10.5583 | 10.5667 |
| 05/11/2020 | 10.5583 | 10.9214 | 10.516 | 10.5752 |
| 05/12/2020 | 10.5752 | 10.9721 | 10.5413 | 10.7357 |
| 05/13/2020 | 10.7271 | 10.8031 | 10.3977 | 10.5329 |
| 05/14/2020 | 10.6427 | 10.6596 | 10.3977 | 10.4399 |
| 05/17/2020 | 10.4737 | 10.6765 | 10.4568 | 10.516 |
| 05/19/2020 | 10.5835 | 11.0313 | 10.5583 | 10.9637 |
| 05/20/2020 | 11.0143 | 11.3014 | 10.8115 | 10.896 |
| 05/21/2020 | 10.9805 | 11.9856 | 10.8115 | 11.2339 |
| 05/26/2020 | 11.4874 | 11.5549 | 11.2339 | 11.2339 |
| 05/27/2020 | 11.3437 | 11.4114 | 10.7271 | 10.7271 |
| 05/28/2020 | 10.8538 | 11.3437 | 10.8538 | 11.1664 |
| 05/31/2020 | 11.1664 | 11.2339 | 11.0229 | 11.1157 |
| 06/01/2020 | 11.217 | 11.3521 | 11.065 | 11.1157 |
| 06/02/2020 | 11.2002 | 11.2002 | 10.6849 | 10.8791 |
| 06/03/2020 | 10.9299 | 10.9637 | 10.7778 | 10.8201 |
| 06/04/2020 | 10.837 | 10.9976 | 10.837 | 10.9045 |
| 06/07/2020 | 10.9383 | 11.0566 | 10.837 | 10.9214 |
| 06/08/2020 | 10.9467 | 10.9467 | 10.744 | 10.896 |
| 06/09/2020 | 10.9214 | 11.1494 | 10.8538 | 10.9805 |
| 06/10/2020 | 10.9721 | 10.9721 | 10.7103 | 10.8115 |
| 06/11/2020 | 10.7778 | 10.9214 | 10.7103 | 10.8623 |
| 06/14/2020 | 10.8623 | 11.065 | 10.8623 | 10.9383 |
| 06/15/2020 | 10.9891 | 11.2593 | 10.9805 | 11.1917 |
| 06/16/2020 | 11.1917 | 11.7745 | 11.1917 | 11.5297 |
| 06/17/2020 | 11.5297 | 11.7406 | 11.3099 | 11.4029 |
| 06/18/2020 | 11.4114 | 11.538 | 11.1157 | 11.4452 |
| 06/21/2020 | 11.5803 | 11.6902 | 11.3353 | 11.5973 |
| 06/22/2020 | 11.6816 | 11.8167 | 11.4198 | 11.5043 |
| 06/23/2020 | 11.3353 | 11.5464 | 11.2254 | 11.3859 |
| 06/24/2020 | 11.2846 | 12.5178 | 11.217 | 12.3743 |
| 06/25/2020 | 12.3321 | 12.4672 | 11.8421 | 12.163 |
| 06/28/2020 | 12.2474 | 12.3236 | 11.9688 | 12.2474 |
| 06/29/2020 | 12.2898 | 12.6445 | 12.163 | 12.4164 |
| 06/30/2020 | 12.425 | 12.4588 | 12.0785 | 12.2474 |
| 07/01/2020 | 12.2474 | 12.5348 | 12.239 | 12.3575 |
| 07/02/2020 | 12.4588 | 12.6192 | 12.2474 | 12.3405 |
| 07/05/2020 | 12.5009 | 12.881 | 12.3405 | 12.8389 |
| 07/06/2020 | 12.7966 | 12.822 | 12.425 | 12.4672 |
| 07/07/2020 | 12.6614 | 13.0836 | 12.56 | 13.0752 |
| 07/08/2020 | 13.0752 | 13.1344 | 12.425 | 12.6783 |
| 07/09/2020 | 12.6698 | 12.7205 | 12.0785 | 12.5516 |
| 07/12/2020 | 12.6698 | 13.1428 | 12.6445 | 13.0922 |
| 07/13/2020 | 13.0752 | 13.523 | 12.8726 | 13.126 |
| 07/15/2020 | 13.2189 | 13.2273 | 12.898 | 13.1766 |
| 07/16/2020 | 13.3034 | 13.3119 | 12.8643 | 12.9064 |
| 07/19/2020 | 12.8643 | 12.9993 | 12.7458 | 12.7966 |
| 07/20/2020 | 12.8389 | 13.0162 | 12.4164 | 12.6614 |
| 07/21/2020 | 12.6698 | 12.7458 | 12.2053 | 12.6783 |
| 07/22/2020 | 12.6952 | 12.7037 | 12.4418 | 12.5431 |
| 07/23/2020 | 12.5094 | 12.5178 | 12.3743 | 12.425 |
| 07/26/2020 | 12.4334 | 12.56 | 12.3996 | 12.4418 |
| 07/27/2020 | 12.5348 | 12.5348 | 12.1124 | 12.2474 |
| 07/28/2020 | 12.2474 | 12.256 | 11.6394 | 11.8844 |
| 07/29/2020 | 11.9097 | 11.9181 | 11.5297 | 11.538 |
| 08/03/2020 | 11.5634 | 11.7829 | 10.3893 | 10.744 |
| 08/04/2020 | 11.1664 | 11.8167 | 11.1581 | 11.8167 |
| 08/05/2020 | 12.5853 | 12.9233 | 10.6427 | 11.4029 |
| 08/06/2020 | 11.4114 | 12.5348 | 10.3048 | 10.9637 |
| 08/09/2020 | 10.896 | 10.9721 | 10.4399 | 10.7694 |
| 08/10/2020 | 10.7862 | 11.3606 | 10.7694 | 11.0905 |
| 08/11/2020 | 11.1242 | 11.3521 | 10.7271 | 11.2086 |
| 08/12/2020 | 11.293 | 11.4536 | 10.8286 | 10.8876 |
| 08/13/2020 | 10.837 | 11.8421 | 10.7947 | 11.1072 |
| 08/16/2020 | 11.1157 | 11.2086 | 10.8286 | 10.896 |
| 08/17/2020 | 10.9805 | 11.217 | 10.8538 | 11.0229 |
| 08/18/2020 | 11.0059 | 11.1409 | 10.9891 | 11.0397 |
| 08/19/2020 | 11.0397 | 11.2762 | 11.0143 | 11.2762 |
| 08/20/2020 | 11.3606 | 11.4452 | 11.1072 | 11.1072 |
| 08/23/2020 | 11.1494 | 11.2425 | 10.9805 | 11.048 |
| 08/24/2020 | 11.0566 | 11.1072 | 10.7525 | 10.7778 |
| 08/25/2020 | 10.896 | 10.9214 | 10.8201 | 10.8791 |
| 08/26/2020 | 10.9299 | 11.1494 | 10.8454 | 11.1409 |
| 08/27/2020 | 11.1917 | 11.1917 | 10.6511 | 10.9805 |
| 08/30/2020 | 11.0819 | 11.0819 | 10.7947 | 10.8201 |
| 08/31/2020 | 10.8538 | 10.9383 | 10.7018 | 10.913 |
| 09/01/2020 | 10.9553 | 10.9721 | 10.8115 | 10.8623 |
| 09/02/2020 | 10.8707 | 10.9467 | 10.7357 | 10.8115 |
| 09/03/2020 | 10.8115 | 10.896 | 10.7271 | 10.8031 |
| 09/06/2020 | 10.8876 | 11.2254 | 10.837 | 11.1072 |
| 09/07/2020 | 11.1072 | 11.1326 | 10.896 | 10.9553 |
| 09/08/2020 | 10.9553 | 11.1072 | 10.896 | 11.048 |
| 09/09/2020 | 11.1917 | 11.1917 | 11.0059 | 11.0819 |
| 09/10/2020 | 11.0905 | 11.5718 | 11.0397 | 11.217 |
| 09/13/2020 | 11.2762 | 11.7239 | 11.2762 | 11.4874 |
| 09/14/2020 | 11.6985 | 11.6985 | 11.1917 | 11.2508 |
| 09/15/2020 | 11.2593 | 11.3183 | 11.1242 | 11.1242 |
| 09/16/2020 | 11.1409 | 11.4368 | 11.0735 | 11.2339 |
| 09/17/2020 | 11.3099 | 11.5297 | 11.1832 | 11.2002 |
| 09/20/2020 | 11.2002 | 11.4114 | 11.1832 | 11.2339 |
| 09/21/2020 | 10.9045 | 11.4789 | 10.9045 | 11.2254 |
| 09/22/2020 | 11.2002 | 11.6056 | 11.1581 | 11.4789 |
| 09/23/2020 | 11.4789 | 11.8082 | 11.4114 | 11.7829 |
| 09/24/2020 | 11.8758 | 12.2898 | 11.7577 | 11.9519 |
| 09/27/2020 | 11.9688 | 12.2053 | 11.9435 | 11.9435 |
| 09/28/2020 | 12.0785 | 12.2474 | 11.7661 | 11.8421 |
| 09/29/2020 | 11.9097 | 12.0111 | 11.7999 | 11.8251 |
| 09/30/2020 | 11.8505 | 12.1969 | 11.8421 | 12.0701 |
| 10/01/2020 | 11.9941 | 12.163 | 11.8844 | 11.9097 |
| 10/04/2020 | 11.9688 | 12.0871 | 11.8758 | 11.9773 |
| 10/05/2020 | 12.0364 | 12.2137 | 11.9351 | 11.9351 |
| 10/06/2020 | 11.9435 | 12.1124 | 11.8928 | 12.0111 |
| 10/07/2020 | 12.104 | 12.1884 | 11.9181 | 11.9181 |
| 10/08/2020 | 12.0195 | 12.425 | 11.9688 | 12.1377 |
| 10/11/2020 | 12.2137 | 12.6108 | 12.1884 | 12.1884 |
| 10/12/2020 | 12.2053 | 12.3321 | 12.0195 | 12.0195 |
| 10/13/2020 | 12.0785 | 12.2812 | 12.0449 | 12.1377 |
| 10/14/2020 | 12.1461 | 12.3321 | 12.104 | 12.239 |
| 10/15/2020 | 12.3658 | 12.4164 | 12.1461 | 12.1969 |
| 10/18/2020 | 12.2053 | 12.2982 | 12.1461 | 12.1716 |
| 10/19/2020 | 12.1969 | 12.2306 | 12.0617 | 12.1293 |
| 10/20/2020 | 12.1546 | 12.3743 | 12.1293 | 12.3149 |
| 10/21/2020 | 12.3405 | 12.3405 | 12.1377 | 12.2982 |
| 10/22/2020 | 12.2982 | 12.4503 | 12.2053 | 12.2474 |
| 10/25/2020 | 12.1884 | 12.1884 | 11.5297 | 11.6985 |
| 10/26/2020 | 11.6985 | 11.8844 | 11.1409 | 11.5212 |
| 10/27/2020 | 11.4704 | 11.5464 | 11.048 | 11.048 |
| 10/29/2020 | 10.7357 | 11.0566 | 10.6089 | 10.9045 |
| 11/01/2020 | 11.048 | 11.1748 | 10.896 | 10.9299 |
| 11/02/2020 | 11.0313 | 11.5718 | 11.0229 | 11.1917 |
| 11/03/2020 | 11.2508 | 11.462 | 11.2086 | 11.2425 |
| 11/04/2020 | 11.2846 | 11.614 | 11.2677 | 11.5127 |
| 11/05/2020 | 11.3606 | 11.7406 | 11.3606 | 11.5043 |
| 11/08/2020 | 11.6056 | 11.7745 | 11.4874 | 11.6816 |
| 11/09/2020 | 11.6731 | 12.0617 | 11.5127 | 11.9435 |
| 11/10/2020 | 12.0026 | 12.2137 | 11.9941 | 12.0955 |
| 11/11/2020 | 12.104 | 12.1208 | 11.5973 | 11.6731 |
| 11/12/2020 | 11.7406 | 11.9519 | 11.6816 | 11.8675 |
| 11/15/2020 | 11.8928 | 12.163 | 11.8251 | 12.0785 |
| 11/16/2020 | 11.9941 | 12.0701 | 11.8336 | 11.9181 |
| 11/17/2020 | 11.9519 | 12.0111 | 11.859 | 11.8928 |
| 11/18/2020 | 11.8758 | 12.3743 | 11.7914 | 11.9267 |
| 11/19/2020 | 11.9267 | 12.0449 | 11.8758 | 11.9351 |
| 11/22/2020 | 11.9519 | 11.9941 | 11.8082 | 11.8758 |
| 11/23/2020 | 11.8844 | 12.1969 | 11.8421 | 12.0533 |
| 11/24/2020 | 12.163 | 12.7205 | 12.104 | 12.6614 |
| 11/25/2020 | 12.7543 | 13.0077 | 12.5009 | 12.5178 |
| 11/26/2020 | 12.636 | 12.6952 | 12.2898 | 12.2898 |
| 11/29/2020 | 12.2898 | 12.2898 | 11.8421 | 11.9097 |
| 11/30/2020 | 12.0364 | 12.1461 | 11.9181 | 12.0617 |
| 12/01/2020 | 12.0364 | 12.4925 | 12.0364 | 12.4588 |
| 12/02/2020 | 12.4588 | 12.8472 | 12.3912 | 12.7037 |
| 12/03/2020 | 12.6445 | 13.8946 | 12.636 | 13.5145 |
| 12/06/2020 | 13.5061 | 13.5061 | 13.1344 | 13.2273 |
| 12/07/2020 | 13.3879 | 13.8524 | 13.1007 | 13.6581 |
| 12/08/2020 | 13.7003 | 13.8101 | 13.1344 | 13.1936 |
| 12/09/2020 | 13.2949 | 13.5567 | 12.7713 | 12.898 |
| 12/10/2020 | 12.9318 | 13.0585 | 12.6952 | 12.9147 |
| 12/13/2020 | 13.3625 | 13.3625 | 13.1175 | 13.1597 |
| 12/14/2020 | 13.2189 | 13.5736 | 12.9823 | 13.0162 |
| 12/15/2020 | 13.0752 | 13.2696 | 12.9655 | 13.0922 |
| 12/16/2020 | 13.1175 | 13.2442 | 12.9909 | 13.0752 |
| 12/17/2020 | 13.1091 | 14.0128 | 13.0162 | 13.768 |
| 12/20/2020 | 13.7258 | 14.3593 | 13.4469 | 13.9368 |
| 12/21/2020 | 14.1648 | 14.4859 | 13.5905 | 13.6074 |
| 12/22/2020 | 13.6834 | 14.3593 | 13.6834 | 13.979 |
| 12/23/2020 | 13.979 | 14.241 | 13.8439 | 14.1311 |
| 12/24/2020 | 14.224 | 14.4182 | 14.148 | 14.1988 |
| 12/27/2020 | 14.2748 | 14.8998 | 14.2748 | 14.5112 |
| 12/28/2020 | 14.5787 | 14.8321 | 14.241 | 14.3169 |
| 12/29/2020 | 14.4182 | 15.7444 | 14.4014 | 15.5671 |
| 12/30/2020 | 15.5333 | 15.9218 | 15.2123 | 15.4994 |