Skip to main content
AgeSA Hayat ve Emeklilik Anonim Sirketi (IST:AGESA)
Turkey flag Turkey · Delayed Price · Currency is TRY
213.70
-4.80 (-2.20%)
At close: Mar 6, 2026

IST:AGESA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026218.50222.50210.10213.70213.70-2.20%376,428
Mar 5, 2026218.00221.60217.00218.50218.500.55%403,954
Mar 4, 2026217.10220.20212.30217.30217.300.09%374,217
Mar 3, 2026219.00226.70215.90217.10217.10-1.27%512,151
Mar 2, 2026210.00222.00210.00219.90219.90-2.57%682,226
Feb 27, 2026236.00236.00224.20225.70225.70-3.55%354,938
Feb 26, 2026230.00238.80229.50234.00234.001.39%523,097
Feb 25, 2026238.00240.00230.80230.80230.80-2.86%376,132
Feb 24, 2026244.00244.00236.40237.60237.60-2.46%436,450
Feb 23, 2026247.90250.25242.50243.60243.60-1.73%406,065
Feb 20, 2026244.00247.90236.60247.90247.901.60%414,436
Feb 19, 2026254.00254.00237.80244.00244.00-3.94%464,030
Feb 18, 2026253.75256.00249.80254.00254.000.10%314,724
Feb 17, 2026249.00254.75249.00253.75253.751.91%360,850
Feb 16, 2026250.00253.75246.20249.00249.000.16%1,051,916
Feb 13, 2026249.50250.25244.00248.60248.60-0.52%415,342
Feb 12, 2026255.00255.00248.20249.90249.90-1.13%460,290
Feb 11, 2026249.90253.50245.00252.75252.751.67%377,932
Feb 10, 2026243.40252.00243.10248.60248.602.14%435,730
Feb 9, 2026242.10247.00238.60243.40243.400.04%543,840
Feb 6, 2026248.40248.40240.40243.30243.30-2.05%299,354
Feb 5, 2026249.50249.70245.60248.40248.40-0.48%278,516
Feb 4, 2026249.00251.25243.20249.60249.601.05%435,035
Feb 3, 2026241.40247.00240.00247.00247.002.32%397,655
Feb 2, 2026251.25251.25238.80241.40241.40-3.92%480,220
Jan 30, 2026243.10251.25239.70251.25251.253.35%420,504
Jan 29, 2026237.00243.70236.90243.10243.103.27%380,164
Jan 28, 2026234.60237.30232.30235.40235.400.30%302,762
Jan 27, 2026232.40237.40230.80234.70234.701.25%398,355
Jan 26, 2026235.60235.60230.60231.80231.80-1.61%331,049
Jan 23, 2026228.00236.50227.80235.60235.603.70%697,668
Jan 22, 2026225.00228.30222.50227.20227.201.75%312,305
Jan 21, 2026227.50227.60221.90223.30223.30-1.59%411,045
Jan 20, 2026225.00228.80223.40226.90226.900.84%411,196
Jan 19, 2026221.00227.40218.20225.00225.003.59%949,554
Jan 16, 2026216.20220.80215.70217.20217.201.45%604,167
Jan 15, 2026211.00215.80210.10214.10214.101.47%940,782
Jan 14, 2026209.50211.00206.00211.00211.000.96%497,032
Jan 13, 2026208.80209.50204.40209.00209.000.14%376,853
Jan 12, 2026211.00216.00208.70208.70208.70-2.48%453,210
Jan 9, 2026220.90226.70211.60214.00214.00-1.97%576,296
Jan 8, 2026214.00218.70212.50218.30218.302.73%282,777
Jan 7, 2026207.90215.20203.80212.50212.502.21%571,978
Jan 6, 2026206.90209.70200.90207.90207.900.48%742,260
Jan 5, 2026215.50215.60206.50206.90206.90-3.99%361,756
Jan 2, 2026224.00226.00212.80215.50215.50-2.58%499,295
Dec 31, 2025215.10224.00204.40221.20221.203.12%391,877
Dec 30, 2025220.40221.10207.10214.50214.50-2.68%697,432
Dec 29, 2025228.50229.30217.90220.40220.40-3.63%449,278
Dec 26, 2025225.80228.80223.30228.70228.701.28%204,925
Dec 25, 2025225.20227.70221.10225.80225.800.27%152,494
Dec 24, 2025223.00225.20221.40225.20225.200.99%244,456
Dec 23, 2025221.10224.40219.50223.00223.000.81%323,365
Dec 22, 2025221.00223.30215.00221.20221.200.18%522,416
Dec 19, 2025211.50220.80210.60220.80220.804.64%991,950
Dec 18, 2025207.20213.70206.90211.00211.001.93%236,576
Dec 17, 2025207.40210.90204.90207.00207.00-0.34%127,498
Dec 16, 2025209.90209.90206.60207.70207.70-1.05%113,601
Dec 15, 2025204.90209.90204.60209.90209.902.14%309,842
Dec 12, 2025202.00206.20200.10205.50205.502.24%162,391
Dec 11, 2025206.00207.50201.00201.00201.00-3.04%524,251
Dec 10, 2025213.00213.00206.80207.30207.30-2.49%301,860
Dec 9, 2025209.70212.60208.30212.60212.601.43%163,229
Dec 8, 2025209.50213.80208.90209.60209.600.05%382,433
Dec 5, 2025208.30210.00205.00209.50209.500.34%172,721
Dec 4, 2025212.00212.60208.60208.80208.80-1.51%91,845
Dec 3, 2025213.20214.30210.80212.00212.00-0.47%104,523
Dec 2, 2025215.10215.10211.90213.00213.00-0.98%169,000
Dec 1, 2025216.60217.20213.20215.10215.10-0.69%224,632
Nov 28, 2025218.70219.40215.00216.60216.60-0.96%102,016
Nov 27, 2025221.80223.00217.00218.70218.70-1.40%138,000
Nov 26, 2025219.70221.80208.80221.80221.800.96%265,696
Nov 25, 2025222.30223.90217.40219.70219.70-1.17%209,106
Nov 24, 2025220.90222.30217.10222.30222.300.63%144,296
Nov 21, 2025221.00223.10218.10220.90220.90-0.05%270,152
Nov 20, 2025220.00223.00218.80221.00221.000.91%259,952
Nov 19, 2025214.00220.80213.10219.00219.002.34%364,366
Nov 18, 2025214.60216.50212.70214.00214.00-0.28%342,377
Nov 17, 2025214.00216.50212.60214.60214.601.23%260,531
Nov 14, 2025207.90213.40206.30212.00212.001.97%320,644
Nov 13, 2025207.80210.20206.20207.90207.900.05%334,705
Nov 12, 2025208.40214.40206.60207.80207.80-0.29%351,802
Nov 11, 2025213.50214.20202.90208.40208.40-2.39%505,055
Nov 10, 2025215.00215.80210.20213.50213.50-0.70%248,195
Nov 7, 2025220.00220.00211.10215.00215.00-2.27%292,412
Nov 6, 2025224.00225.40215.80220.00220.00-1.35%514,571
Nov 5, 2025210.70224.30207.00223.00223.005.84%981,940
Nov 4, 2025204.70214.40204.60210.70210.703.08%1,087,254
Nov 3, 2025210.60213.50203.00204.40204.40-2.67%654,893
Oct 31, 2025204.00211.50203.40210.00210.002.94%423,097
Oct 30, 2025202.40204.90201.00204.00204.000.79%325,697
Oct 28, 2025204.80205.60202.00202.40202.40-1.22%141,741
Oct 27, 2025206.00206.20199.70204.90204.90-0.05%312,438
Oct 24, 2025200.30207.30198.50205.00205.002.45%539,050
Oct 23, 2025201.40202.30198.20200.10200.100.10%196,103
Oct 22, 2025199.10201.10196.10199.90199.900.45%266,316
Oct 21, 2025197.00200.00197.00199.00199.001.02%439,447
Oct 20, 2025186.80199.60186.80197.00197.005.80%626,864
Oct 17, 2025188.30189.70184.00186.20186.20-1.12%133,945
Oct 16, 2025188.50190.50185.80188.30188.30-1.31%121,023