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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 39.4962
CLOSE 39.511
Low
LOW 21.4871
High
HIGH 70.7149
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 35.8565 | 37.4959 | 35.8036 | 37.3901 |
| 01/02/2023 | 37.4783 | 37.778 | 36.0504 | 36.209 |
| 01/03/2023 | 36.3853 | 37.02 | 35.6978 | 35.6978 |
| 01/04/2023 | 35.8741 | 36.0857 | 32.1897 | 32.1897 |
| 01/05/2023 | 32.2603 | 33.8469 | 29.9509 | 33.5295 |
| 01/08/2023 | 33.8469 | 34.0937 | 31.9252 | 32.2603 |
| 01/09/2023 | 32.2603 | 33.935 | 30.7619 | 31.3259 |
| 01/10/2023 | 31.6785 | 32.6128 | 28.5231 | 28.5231 |
| 01/11/2023 | 29.6159 | 30.1625 | 28.0294 | 29.7394 |
| 01/12/2023 | 29.7571 | 30.7795 | 29.5278 | 30.1977 |
| 01/15/2023 | 30.4446 | 31.6081 | 30.2154 | 31.3964 |
| 01/16/2023 | 31.4318 | 32.1546 | 31.1672 | 32.1546 |
| 01/17/2023 | 32.1546 | 32.7363 | 31.6608 | 31.9076 |
| 01/18/2023 | 31.9076 | 34.0584 | 31.6432 | 33.6882 |
| 01/19/2023 | 33.6882 | 34.2699 | 33.2298 | 33.3708 |
| 01/22/2023 | 33.6352 | 34.7458 | 32.9653 | 33.1418 |
| 01/23/2023 | 33.1945 | 33.3532 | 31.6785 | 32.084 |
| 01/24/2023 | 32.5952 | 32.6128 | 30.5856 | 31.5727 |
| 01/25/2023 | 31.6081 | 32.6128 | 30.4093 | 31.6257 |
| 01/26/2023 | 31.5022 | 31.5198 | 30.0391 | 30.5326 |
| 01/29/2023 | 30.5326 | 31.2025 | 29.6337 | 29.6337 |
| 01/30/2023 | 29.6337 | 29.9509 | 28.717 | 29.281 |
| 01/31/2023 | 29.3692 | 29.6865 | 27.289 | 27.4829 |
| 02/01/2023 | 27.8532 | 28.1704 | 25.5614 | 27.007 |
| 02/02/2023 | 27.1303 | 29.7041 | 27.1303 | 29.7041 |
| 02/05/2023 | 29.3515 | 29.6513 | 27.6769 | 28.999 |
| 02/06/2023 | 28.5582 | 28.6993 | 26.1078 | 26.1078 |
| 02/14/2023 | 23.5341 | 27.7649 | 23.4989 | 25.861 |
| 02/15/2023 | 25.8434 | 25.861 | 23.2873 | 25.5614 |
| 02/16/2023 | 25.3851 | 25.3851 | 23.6222 | 23.6222 |
| 02/19/2023 | 23.8339 | 23.9044 | 23.3226 | 23.6222 |
| 02/20/2023 | 24.0806 | 24.0806 | 23.2697 | 23.3578 |
| 02/21/2023 | 23.3578 | 24.0277 | 22.8819 | 23.0405 |
| 02/22/2023 | 23.0758 | 23.5341 | 22.8642 | 23.3578 |
| 02/23/2023 | 23.3754 | 23.5165 | 23.0405 | 23.1816 |
| 02/26/2023 | 23.2521 | 23.4813 | 22.4764 | 22.9172 |
| 02/27/2023 | 22.9172 | 23.6222 | 22.8995 | 23.446 |
| 02/28/2023 | 23.5341 | 25.5966 | 23.5341 | 25.3499 |
| 03/01/2023 | 25.2971 | 25.4556 | 24.8033 | 24.9445 |
| 03/02/2023 | 25.0326 | 25.1912 | 23.3402 | 23.9925 |
| 03/05/2023 | 23.9925 | 25.4204 | 23.9044 | 25.2795 |
| 03/06/2023 | 25.5439 | 26.2313 | 25.2265 | 25.7024 |
| 03/07/2023 | 26.0022 | 26.1608 | 25.0326 | 25.5966 |
| 03/08/2023 | 25.7377 | 26.2666 | 25.4204 | 25.7024 |
| 03/09/2023 | 25.72 | 25.72 | 25.1031 | 25.1912 |
| 03/12/2023 | 25.1912 | 25.4379 | 24.5389 | 24.9445 |
| 03/13/2023 | 24.9621 | 25.3675 | 24.0629 | 24.1864 |
| 03/14/2023 | 24.1511 | 25.2089 | 24.0629 | 24.7505 |
| 03/15/2023 | 24.5919 | 24.7505 | 24.3803 | 24.4684 |
| 03/16/2023 | 24.5038 | 24.7152 | 23.7985 | 23.7985 |
| 03/19/2023 | 23.8515 | 24.3098 | 23.3931 | 23.446 |
| 03/20/2023 | 23.446 | 23.6222 | 23.0758 | 23.305 |
| 03/21/2023 | 22.9701 | 24.4508 | 22.8642 | 24.2745 |
| 03/22/2023 | 24.5412 | 24.5412 | 23.7414 | 23.8866 |
| 03/23/2023 | 23.8866 | 24.1594 | 23.2686 | 23.5413 |
| 03/26/2023 | 23.705 | 24.2503 | 23.414 | 23.4322 |
| 03/27/2023 | 23.4686 | 24.9229 | 22.7052 | 23.5777 |
| 03/28/2023 | 23.5777 | 24.5775 | 22.9232 | 24.014 |
| 03/29/2023 | 24.0866 | 24.2503 | 23.0141 | 23.1778 |
| 03/30/2023 | 23.2323 | 23.414 | 22.1779 | 22.3052 |
| 04/02/2023 | 22.5415 | 22.8687 | 21.4871 | 21.9234 |
| 04/03/2023 | 21.8144 | 22.596 | 21.8144 | 22.4142 |
| 04/04/2023 | 22.4505 | 23.2505 | 22.4142 | 22.9778 |
| 04/05/2023 | 22.9778 | 23.6686 | 22.9778 | 23.2505 |
| 04/06/2023 | 23.1233 | 23.3595 | 22.7779 | 22.9596 |
| 04/09/2023 | 23.1051 | 24.7956 | 23.0869 | 24.5047 |
| 04/10/2023 | 25.8863 | 26.9407 | 25.3592 | 26.9407 |
| 04/11/2023 | 28.086 | 28.086 | 26.1773 | 27.0498 |
| 04/12/2023 | 27.2679 | 27.4497 | 26.1773 | 26.4681 |
| 04/13/2023 | 26.4681 | 27.3588 | 26.1045 | 26.7589 |
| 04/16/2023 | 26.9771 | 27.377 | 26.7407 | 27.1771 |
| 04/17/2023 | 27.2497 | 27.9042 | 26.3954 | 26.5772 |
| 04/18/2023 | 26.559 | 26.8135 | 25.9045 | 26.6136 |
| 04/19/2023 | 26.6317 | 26.8316 | 26.4136 | 26.5044 |
| 04/23/2023 | 26.5226 | 26.9771 | 26.4499 | 26.9771 |
| 04/24/2023 | 26.9953 | 27.1771 | 26.6863 | 27.0862 |
| 04/25/2023 | 27.0498 | 27.1771 | 26.4862 | 26.6499 |
| 04/26/2023 | 26.6317 | 27.0498 | 26.2318 | 26.7953 |
| 04/27/2023 | 26.8135 | 27.9042 | 26.0318 | 26.7953 |
| 05/01/2023 | 26.6499 | 26.6499 | 25.6319 | 26.4136 |
| 05/02/2023 | 26.3954 | 26.3954 | 25.0865 | 25.2138 |
| 05/03/2023 | 25.2138 | 25.741 | 24.7956 | 24.8865 |
| 05/04/2023 | 24.9593 | 24.9956 | 23.9413 | 23.9413 |
| 05/07/2023 | 23.9413 | 25.1956 | 23.2686 | 25.1047 |
| 05/08/2023 | 25.1956 | 26.0863 | 24.6139 | 25.7228 |
| 05/09/2023 | 25.6682 | 27.1771 | 24.9956 | 26.9953 |
| 05/10/2023 | 26.9953 | 28.2496 | 26.8135 | 28.0315 |
| 05/11/2023 | 28.0497 | 28.2677 | 27.0135 | 27.6316 |
| 05/14/2023 | 25.9227 | 26.359 | 24.9229 | 25.1775 |
| 05/15/2023 | 25.1775 | 26.0136 | 24.9774 | 25.9227 |
| 05/16/2023 | 26.2681 | 26.3954 | 25.85 | 26.0318 |
| 05/17/2023 | 26.1227 | 26.1591 | 25.1229 | 25.1593 |
| 05/21/2023 | 25.0865 | 25.4137 | 24.3957 | 24.5775 |
| 05/22/2023 | 24.6321 | 24.9956 | 24.0866 | 24.5957 |
| 05/23/2023 | 24.7047 | 24.8138 | 23.8503 | 24.1958 |
| 05/24/2023 | 24.3957 | 24.832 | 24.014 | 24.4866 |
| 05/25/2023 | 24.5047 | 25.7228 | 24.0321 | 25.5774 |
| 05/28/2023 | 25.6682 | 26.6863 | 25.3955 | 26.4862 |
| 05/29/2023 | 26.7044 | 27.0498 | 26.2136 | 26.359 |
| 05/30/2023 | 26.4499 | 26.8135 | 25.6501 | 26.6136 |
| 05/31/2023 | 26.6136 | 27.0498 | 26.4862 | 26.559 |
| 06/01/2023 | 26.7226 | 27.377 | 26.6136 | 26.8498 |
| 06/04/2023 | 27.2679 | 27.9587 | 26.8862 | 27.7223 |
| 06/05/2023 | 27.8315 | 27.9405 | 27.2861 | 27.6316 |
| 06/06/2023 | 27.7587 | 29.5585 | 27.4497 | 29.1767 |
| 06/07/2023 | 29.4312 | 29.9947 | 28.8677 | 29.9402 |
| 06/08/2023 | 30.0311 | 32.1761 | 29.2312 | 31.7581 |
| 06/11/2023 | 31.7581 | 33.0851 | 31.0855 | 33.0124 |
| 06/12/2023 | 32.9397 | 32.9579 | 31.3581 | 32.6488 |
| 06/13/2023 | 32.6669 | 32.9579 | 31.9762 | 32.9579 |
| 06/14/2023 | 32.9942 | 33.5214 | 31.3581 | 31.3581 |
| 06/15/2023 | 31.3945 | 31.7944 | 30.5038 | 31.3218 |
| 06/18/2023 | 31.3218 | 31.3581 | 29.922 | 31.3581 |
| 06/19/2023 | 30.9037 | 31.8126 | 30.7582 | 31.4854 |
| 06/20/2023 | 31.7035 | 31.7217 | 30.122 | 30.9037 |
| 06/21/2023 | 30.9037 | 31.1581 | 29.922 | 31.1581 |
| 06/22/2023 | 31.249 | 31.7762 | 31.0127 | 31.6127 |
| 06/25/2023 | 31.7217 | 31.8853 | 31.1763 | 31.449 |
| 06/26/2023 | 31.4854 | 31.6853 | 31.2672 | 31.3036 |
| 07/02/2023 | 32.0853 | 33.285 | 31.449 | 33.1215 |
| 07/03/2023 | 33.176 | 33.4487 | 32.0489 | 32.158 |
| 07/04/2023 | 32.3762 | 32.7215 | 31.5036 | 31.9035 |
| 07/05/2023 | 31.9399 | 32.4125 | 31.449 | 32.2307 |
| 07/06/2023 | 32.2488 | 33.1396 | 31.9035 | 32.558 |
| 07/09/2023 | 32.7215 | 33.7577 | 32.7215 | 33.7031 |
| 07/10/2023 | 33.9031 | 34.0486 | 32.6125 | 33.1578 |
| 07/11/2023 | 33.1578 | 33.2305 | 32.2307 | 32.4125 |
| 07/12/2023 | 32.3943 | 32.9761 | 32.1398 | 32.8851 |
| 07/13/2023 | 33.0488 | 35.8483 | 32.5762 | 35.721 |
| 07/16/2023 | 36.1027 | 37.3207 | 35.121 | 36.6663 |
| 07/17/2023 | 37.0844 | 37.2662 | 35.2847 | 36.1754 |
| 07/18/2023 | 36.1754 | 37.9752 | 35.2302 | 37.6297 |
| 07/19/2023 | 38.3569 | 39.6657 | 37.9025 | 39.0841 |
| 07/20/2023 | 39.3568 | 39.5385 | 38.3751 | 38.8659 |
| 07/23/2023 | 39.1568 | 40.0656 | 38.4661 | 39.0294 |
| 07/24/2023 | 38.9023 | 38.9023 | 37.6297 | 37.6297 |
| 07/25/2023 | 37.3207 | 38.3206 | 36.7572 | 37.757 |
| 07/26/2023 | 37.9207 | 39.1204 | 37.6115 | 39.0113 |
| 07/27/2023 | 39.0113 | 40.5383 | 38.575 | 40.393 |
| 07/30/2023 | 40.5383 | 41.9926 | 39.8657 | 41.7745 |
| 07/31/2023 | 42.3563 | 43.6287 | 41.5017 | 42.8652 |
| 08/01/2023 | 42.8471 | 43.0288 | 41.8291 | 43.0288 |
| 08/02/2023 | 44.174 | 46.6737 | 44.0832 | 45.9919 |
| 08/03/2023 | 47.2644 | 49.7641 | 46.3101 | 48.0824 |
| 08/06/2023 | 49.355 | 49.5368 | 46.5373 | 48.2643 |
| 08/07/2023 | 47.3553 | 48.128 | 44.992 | 46.5373 |
| 08/08/2023 | 46.7191 | 48.037 | 45.4466 | 46.0373 |
| 08/09/2023 | 46.1737 | 48.5824 | 45.4101 | 46.8553 |
| 08/10/2023 | 46.8553 | 49.1278 | 45.4466 | 47.5371 |
| 08/13/2023 | 47.5826 | 48.946 | 46.0373 | 46.3555 |
| 08/14/2023 | 46.5373 | 47.4462 | 46.0828 | 46.7191 |
| 08/15/2023 | 46.9917 | 48.1734 | 46.1283 | 47.4917 |
| 08/16/2023 | 47.4462 | 50.5365 | 46.3101 | 49.8548 |
| 08/17/2023 | 49.8548 | 50.9001 | 47.4007 | 48.1734 |
| 08/20/2023 | 48.1734 | 50.4457 | 46.6282 | 49.5368 |
| 08/21/2023 | 49.8094 | 50.1275 | 47.4462 | 48.1734 |
| 08/22/2023 | 48.1734 | 50.9001 | 47.31 | 48.5824 |
| 08/23/2023 | 48.446 | 50.7184 | 47.3553 | 49.9912 |
| 08/24/2023 | 50.0367 | 51.2184 | 48.1734 | 50.6729 |
| 08/27/2023 | 51.0365 | 52.6272 | 50.2639 | 50.6275 |
| 08/28/2023 | 50.6275 | 50.8547 | 48.537 | 49.0823 |
| 08/30/2023 | 49.0823 | 50.8093 | 48.128 | 50.7184 |
| 08/31/2023 | 50.7184 | 50.9001 | 49.0823 | 49.8094 |
| 09/03/2023 | 49.8548 | 50.9456 | 49.5368 | 50.8547 |
| 09/04/2023 | 51.6274 | 52.2635 | 50.2639 | 50.9001 |
| 09/05/2023 | 50.9001 | 51.9 | 49.9912 | 51.3546 |
| 09/06/2023 | 51.3546 | 56.4901 | 51.3546 | 55.263 |
| 09/07/2023 | 56.1266 | 56.4901 | 54.2177 | 54.8085 |
| 09/10/2023 | 55.1267 | 57.808 | 54.0359 | 54.5359 |
| 09/11/2023 | 54.9903 | 59.7168 | 54.5359 | 57.5809 |
| 09/12/2023 | 57.6263 | 59.6259 | 56.0811 | 57.0809 |
| 09/13/2023 | 56.99 | 57.1718 | 53.7178 | 56.7173 |
| 09/14/2023 | 56.99 | 58.3079 | 55.5812 | 56.7173 |
| 09/17/2023 | 56.8082 | 56.99 | 53.8996 | 55.0813 |
| 09/18/2023 | 54.9903 | 55.8993 | 53.9905 | 54.9903 |
| 09/19/2023 | 54.9903 | 57.5354 | 54.9903 | 56.4446 |
| 09/20/2023 | 56.4446 | 58.9897 | 54.9903 | 58.1261 |
| 09/21/2023 | 58.1261 | 58.9442 | 57.1264 | 58.1716 |
| 09/24/2023 | 58.217 | 62.3981 | 58.217 | 62.0346 |
| 09/25/2023 | 62.0346 | 64.8523 | 61.8073 | 64.307 |
| 09/26/2023 | 64.4433 | 70.7149 | 63.0343 | 63.807 |
| 09/27/2023 | 64.5341 | 65.8975 | 62.08 | 65.2613 |
| 09/28/2023 | 66.3521 | 68.6244 | 63.807 | 65.9431 |
| 10/01/2023 | 65.9431 | 68.3062 | 64.4887 | 67.2609 |
| 10/02/2023 | 67.8518 | 69.0334 | 65.9431 | 66.9882 |
| 10/03/2023 | 66.9882 | 67.7154 | 63.807 | 64.9432 |
| 10/04/2023 | 64.9432 | 66.0793 | 63.6251 | 66.0793 |
| 10/05/2023 | 65.7157 | 69.9422 | 64.716 | 69.5787 |
| 10/08/2023 | 66.5337 | 68.8971 | 65.3977 | 67.4881 |
| 10/09/2023 | 67.8972 | 68.7152 | 65.2158 | 66.3521 |
| 10/10/2023 | 66.3975 | 67.0791 | 63.2616 | 64.3978 |
| 10/11/2023 | 64.3978 | 64.9886 | 59.944 | 61.1256 |
| 10/12/2023 | 61.3529 | 61.58 | 57.4445 | 58.7624 |
| 10/15/2023 | 58.8987 | 59.8532 | 56.6265 | 56.8536 |
| 10/16/2023 | 56.3538 | 59.4896 | 55.7629 | 58.2625 |
| 10/17/2023 | 57.2626 | 57.7171 | 55.9448 | 56.7628 |
| 10/18/2023 | 56.4446 | 59.0351 | 56.0811 | 56.8536 |
| 10/19/2023 | 56.3992 | 56.7173 | 53.5815 | 55.7175 |
| 10/22/2023 | 55.9902 | 57.7171 | 53.8542 | 56.4901 |
| 10/23/2023 | 55.8084 | 57.9899 | 55.8084 | 57.9899 |
| 10/24/2023 | 58.1716 | 58.7169 | 52.7181 | 53.6269 |
| 10/25/2023 | 53.5361 | 58.9897 | 51.082 | 52.8544 |
| 10/26/2023 | 52.8544 | 53.3542 | 50.6275 | 53.3088 |
| 10/29/2023 | 52.2635 | 57.5809 | 52.0818 | 56.6265 |
| 10/30/2023 | 56.7628 | 56.7628 | 51.6728 | 53.5361 |
| 10/31/2023 | 54.0359 | 54.6268 | 49.0368 | 52.7181 |
| 11/01/2023 | 52.7181 | 54.7631 | 52.0818 | 53.1725 |
| 11/02/2023 | 53.4452 | 53.4452 | 52.0364 | 53.1725 |
| 11/05/2023 | 53.2634 | 54.0815 | 52.9907 | 53.8542 |
| 11/06/2023 | 53.7632 | 53.8996 | 52.4908 | 53.8542 |
| 11/07/2023 | 51.9 | 53.1271 | 50.9001 | 51.3546 |
| 11/08/2023 | 51.3546 | 51.5819 | 49.9912 | 50.9001 |
| 11/09/2023 | 51.6274 | 52.4908 | 50.7639 | 51.8091 |
| 11/12/2023 | 51.8091 | 52.5817 | 48.7642 | 50.8547 |
| 11/13/2023 | 51.082 | 51.6728 | 48.5824 | 50.0821 |
| 11/14/2023 | 50.2185 | 51.6274 | 48.855 | 48.855 |
| 11/15/2023 | 49.0823 | 51.4455 | 47.5371 | 51.3546 |
| 11/16/2023 | 50.7184 | 55.3085 | 50.1731 | 54.1723 |
| 11/19/2023 | 54.9903 | 55.8084 | 52.7181 | 52.8544 |
| 11/20/2023 | 53.0816 | 53.7632 | 51.9909 | 53.6269 |
| 11/21/2023 | 53.6269 | 53.6269 | 52.7634 | 52.8544 |
| 11/22/2023 | 53.0362 | 58.1261 | 52.8089 | 56.0356 |
| 11/23/2023 | 56.7173 | 57.9444 | 54.0815 | 54.0815 |
| 11/26/2023 | 54.3086 | 57.7171 | 53.0362 | 54.3995 |
| 11/27/2023 | 54.5813 | 55.1267 | 53.0362 | 53.5361 |
| 11/28/2023 | 53.9905 | 53.9905 | 52.2182 | 53.3997 |
| 11/29/2023 | 53.3542 | 53.6725 | 52.0818 | 53.6725 |
| 11/30/2023 | 53.5361 | 53.6725 | 52.0364 | 52.309 |
| 12/03/2023 | 52.309 | 53.4452 | 50.5365 | 53.0816 |
| 12/04/2023 | 53.4452 | 53.7178 | 51.8091 | 52.9907 |
| 12/05/2023 | 52.9907 | 53.8996 | 51.9454 | 52.6272 |
| 12/06/2023 | 52.3999 | 52.3999 | 50.4457 | 52.1727 |
| 12/07/2023 | 51.9 | 52.4908 | 49.5368 | 49.9003 |
| 12/10/2023 | 49.9458 | 50.4002 | 48.0824 | 48.128 |
| 12/11/2023 | 48.446 | 48.5824 | 47.4462 | 47.5826 |
| 12/12/2023 | 47.5826 | 47.5826 | 46.0828 | 47.1736 |
| 12/13/2023 | 47.2644 | 48.4006 | 46.6737 | 47.9916 |
| 12/14/2023 | 48.128 | 48.6733 | 47.1736 | 47.3553 |
| 12/17/2023 | 47.6734 | 49.9003 | 46.2647 | 49.9003 |
| 12/18/2023 | 49.9003 | 50.8547 | 48.537 | 50.4457 |
| 12/19/2023 | 50.3548 | 52.0364 | 47.8552 | 51.3546 |
| 12/20/2023 | 51.0365 | 52.1272 | 49.0823 | 49.2641 |
| 12/21/2023 | 49.2641 | 49.6731 | 47.9461 | 49.0823 |
| 12/24/2023 | 49.2641 | 49.9912 | 46.9009 | 49.0368 |
| 12/25/2023 | 49.0368 | 50.6729 | 48.037 | 50.6729 |
| 12/26/2023 | 50.6275 | 50.9001 | 49.355 | 50.9001 |
| 12/27/2023 | 50.8547 | 54.6268 | 50.1731 | 54.6268 |
| 12/28/2023 | 54.6723 | 56.3992 | 53.3542 | 55.4903 |