AgeSA Hayat ve Emeklilik Anonim Sirketi (IST:AGESA)
Turkey
· Delayed Price · Currency is TRY 209.50
+0.70 (0.34%)
At close: Dec 5, 2025
IST:AGESA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 212.00 | 212.60 | 208.60 | 208.80 | 208.80 | -1.51% | 91,845 |
| Dec 3, 2025 | 213.20 | 214.30 | 210.80 | 212.00 | 212.00 | -0.47% | 104,523 |
| Dec 2, 2025 | 215.10 | 215.10 | 211.90 | 213.00 | 213.00 | -0.98% | 169,000 |
| Dec 1, 2025 | 216.60 | 217.20 | 213.20 | 215.10 | 215.10 | -0.69% | 224,632 |
| Nov 28, 2025 | 218.70 | 219.40 | 215.00 | 216.60 | 216.60 | -0.96% | 102,016 |
| Nov 27, 2025 | 221.80 | 223.00 | 217.00 | 218.70 | 218.70 | -1.40% | 138,000 |
| Nov 26, 2025 | 219.70 | 221.80 | 208.80 | 221.80 | 221.80 | 0.96% | 265,696 |
| Nov 25, 2025 | 222.30 | 223.90 | 217.40 | 219.70 | 219.70 | -1.17% | 209,106 |
| Nov 24, 2025 | 220.90 | 222.30 | 217.10 | 222.30 | 222.30 | 0.63% | 144,296 |
| Nov 21, 2025 | 221.00 | 223.10 | 218.10 | 220.90 | 220.90 | -0.05% | 270,152 |
| Nov 20, 2025 | 220.00 | 223.00 | 218.80 | 221.00 | 221.00 | 0.91% | 259,952 |
| Nov 19, 2025 | 214.00 | 220.80 | 213.10 | 219.00 | 219.00 | 2.34% | 364,366 |
| Nov 18, 2025 | 214.60 | 216.50 | 212.70 | 214.00 | 214.00 | -0.28% | 342,377 |
| Nov 17, 2025 | 214.00 | 216.50 | 212.60 | 214.60 | 214.60 | 1.23% | 260,531 |
| Nov 14, 2025 | 207.90 | 213.40 | 206.30 | 212.00 | 212.00 | 1.97% | 320,644 |
| Nov 13, 2025 | 207.80 | 210.20 | 206.20 | 207.90 | 207.90 | 0.05% | 334,705 |
| Nov 12, 2025 | 208.40 | 214.40 | 206.60 | 207.80 | 207.80 | -0.29% | 351,802 |
| Nov 11, 2025 | 213.50 | 214.20 | 202.90 | 208.40 | 208.40 | -2.39% | 505,055 |
| Nov 10, 2025 | 215.00 | 215.80 | 210.20 | 213.50 | 213.50 | -0.70% | 248,195 |
| Nov 7, 2025 | 220.00 | 220.00 | 211.10 | 215.00 | 215.00 | -2.27% | 292,412 |
| Nov 6, 2025 | 224.00 | 225.40 | 215.80 | 220.00 | 220.00 | -1.35% | 514,571 |
| Nov 5, 2025 | 210.70 | 224.30 | 207.00 | 223.00 | 223.00 | 5.84% | 981,940 |
| Nov 4, 2025 | 204.70 | 214.40 | 204.60 | 210.70 | 210.70 | 3.08% | 1,087,254 |
| Nov 3, 2025 | 210.60 | 213.50 | 203.00 | 204.40 | 204.40 | -2.67% | 654,893 |
| Oct 31, 2025 | 204.00 | 211.50 | 203.40 | 210.00 | 210.00 | 2.94% | 423,097 |
| Oct 30, 2025 | 202.40 | 204.90 | 201.00 | 204.00 | 204.00 | 0.79% | 325,697 |
| Oct 28, 2025 | 204.80 | 205.60 | 202.00 | 202.40 | 202.40 | -1.22% | 141,741 |
| Oct 27, 2025 | 206.00 | 206.20 | 199.70 | 204.90 | 204.90 | -0.05% | 312,438 |
| Oct 24, 2025 | 200.30 | 207.30 | 198.50 | 205.00 | 205.00 | 2.45% | 539,050 |
| Oct 23, 2025 | 201.40 | 202.30 | 198.20 | 200.10 | 200.10 | 0.10% | 196,103 |
| Oct 22, 2025 | 199.10 | 201.10 | 196.10 | 199.90 | 199.90 | 0.45% | 266,316 |
| Oct 21, 2025 | 197.00 | 200.00 | 197.00 | 199.00 | 199.00 | 1.02% | 439,447 |
| Oct 20, 2025 | 186.80 | 199.60 | 186.80 | 197.00 | 197.00 | 5.80% | 626,864 |
| Oct 17, 2025 | 188.30 | 189.70 | 184.00 | 186.20 | 186.20 | -1.12% | 133,945 |
| Oct 16, 2025 | 188.50 | 190.50 | 185.80 | 188.30 | 188.30 | -1.31% | 121,023 |
| Oct 15, 2025 | 189.00 | 190.80 | 184.10 | 190.80 | 190.80 | 0.95% | 363,559 |
| Oct 14, 2025 | 187.50 | 189.90 | 184.50 | 189.00 | 189.00 | 1.02% | 417,491 |
| Oct 13, 2025 | 188.50 | 189.20 | 186.20 | 187.10 | 187.10 | -1.27% | 635,298 |
| Oct 10, 2025 | 194.00 | 195.00 | 188.10 | 189.50 | 189.50 | -2.12% | 208,151 |
| Oct 9, 2025 | 189.00 | 195.00 | 188.20 | 193.60 | 193.60 | 2.49% | 305,014 |
| Oct 8, 2025 | 193.50 | 193.50 | 188.10 | 188.90 | 188.90 | -1.61% | 221,434 |
| Oct 7, 2025 | 186.20 | 192.00 | 182.20 | 192.00 | 192.00 | 4.58% | 386,206 |
| Oct 6, 2025 | 183.90 | 186.30 | 182.90 | 183.60 | 183.60 | -0.16% | 165,211 |
| Oct 3, 2025 | 179.50 | 186.50 | 179.50 | 183.90 | 183.90 | 2.57% | 424,425 |
| Oct 2, 2025 | 182.30 | 182.70 | 179.30 | 179.30 | 179.30 | -1.59% | 178,971 |
| Oct 1, 2025 | 184.10 | 184.50 | 178.70 | 182.20 | 182.20 | -0.98% | 435,406 |
| Sep 30, 2025 | 176.70 | 184.00 | 174.60 | 184.00 | 184.00 | 4.31% | 527,965 |
| Sep 29, 2025 | 185.10 | 188.40 | 176.00 | 176.40 | 176.40 | -3.55% | 1,234,473 |
| Sep 26, 2025 | 170.10 | 184.00 | 170.10 | 182.90 | 182.90 | 9.26% | 2,032,077 |
| Sep 25, 2025 | 172.60 | 172.60 | 166.20 | 167.40 | 167.40 | -2.11% | 905,441 |
| Sep 24, 2025 | 169.60 | 171.00 | 164.60 | 171.00 | 171.00 | 0.71% | 312,621 |
| Sep 23, 2025 | 166.60 | 170.30 | 164.20 | 169.80 | 169.80 | 0.18% | 370,950 |
| Sep 22, 2025 | 173.50 | 173.50 | 168.70 | 169.50 | 169.50 | -0.64% | 207,376 |
| Sep 19, 2025 | 167.50 | 171.30 | 165.50 | 170.60 | 170.60 | 2.16% | 268,458 |
| Sep 18, 2025 | 166.90 | 169.70 | 166.90 | 167.00 | 167.00 | 0.06% | 106,372 |
| Sep 17, 2025 | 165.90 | 170.20 | 165.00 | 166.90 | 166.90 | 0.97% | 1,217,938 |
| Sep 16, 2025 | 165.20 | 167.00 | 164.90 | 165.30 | 165.30 | -1.02% | 218,027 |
| Sep 15, 2025 | 157.80 | 167.00 | 155.60 | 167.00 | 167.00 | 6.37% | 245,486 |
| Sep 12, 2025 | 156.00 | 157.00 | 153.10 | 157.00 | 157.00 | 0.64% | 174,324 |
| Sep 11, 2025 | 159.90 | 160.90 | 156.00 | 156.00 | 156.00 | -2.92% | 197,828 |
| Sep 10, 2025 | 157.00 | 163.40 | 157.00 | 160.70 | 160.70 | 2.36% | 494,468 |
| Sep 9, 2025 | 157.50 | 160.20 | 156.30 | 157.00 | 157.00 | -0.32% | 221,210 |
| Sep 8, 2025 | 156.90 | 157.70 | 152.90 | 157.50 | 157.50 | 0.13% | 273,019 |
| Sep 5, 2025 | 159.30 | 159.90 | 157.30 | 157.30 | 157.30 | -1.01% | 162,755 |
| Sep 4, 2025 | 158.20 | 162.50 | 156.50 | 158.90 | 158.90 | 0.44% | 168,645 |
| Sep 3, 2025 | 160.60 | 160.60 | 156.60 | 158.20 | 158.20 | -1.43% | 148,388 |
| Sep 2, 2025 | 166.70 | 167.20 | 156.50 | 160.50 | 160.50 | -3.37% | 328,713 |
| Sep 1, 2025 | 169.70 | 169.70 | 166.10 | 166.10 | 166.10 | -2.24% | 199,979 |
| Aug 29, 2025 | 170.00 | 171.20 | 166.90 | 169.90 | 169.90 | -0.06% | 193,041 |
| Aug 28, 2025 | 170.00 | 170.00 | 166.70 | 170.00 | 170.00 | 0.65% | 176,739 |
| Aug 27, 2025 | 168.40 | 169.20 | 165.50 | 168.90 | 168.90 | 0.48% | 203,144 |
| Aug 26, 2025 | 169.80 | 170.30 | 168.10 | 168.10 | 168.10 | -0.94% | 125,453 |
| Aug 25, 2025 | 167.30 | 169.70 | 166.40 | 169.70 | 169.70 | 1.43% | 186,941 |
| Aug 22, 2025 | 167.30 | 169.00 | 166.60 | 167.30 | 167.30 | 0.12% | 781,748 |
| Aug 21, 2025 | 166.90 | 170.90 | 166.90 | 167.10 | 167.10 | 0.18% | 385,617 |
| Aug 20, 2025 | 164.20 | 169.60 | 164.20 | 166.80 | 166.80 | 1.40% | 221,733 |
| Aug 19, 2025 | 167.40 | 167.40 | 164.50 | 164.50 | 164.50 | -1.20% | 150,490 |
| Aug 18, 2025 | 164.70 | 166.50 | 164.00 | 166.50 | 166.50 | 1.15% | 148,064 |
| Aug 15, 2025 | 168.20 | 168.90 | 164.00 | 164.60 | 164.60 | -2.14% | 150,264 |
| Aug 14, 2025 | 169.80 | 169.80 | 166.70 | 168.20 | 168.20 | -0.94% | 215,717 |
| Aug 13, 2025 | 171.10 | 173.80 | 168.00 | 169.80 | 169.80 | -0.41% | 327,436 |
| Aug 12, 2025 | 171.10 | 172.20 | 169.90 | 170.50 | 170.50 | -0.29% | 149,863 |
| Aug 11, 2025 | 169.60 | 172.20 | 169.40 | 171.00 | 171.00 | 0.88% | 181,490 |
| Aug 8, 2025 | 169.50 | 171.70 | 167.70 | 169.50 | 169.50 | 0.30% | 245,693 |
| Aug 7, 2025 | 172.00 | 174.50 | 168.60 | 169.00 | 169.00 | 1.56% | 941,862 |
| Aug 6, 2025 | 166.50 | 168.00 | 161.90 | 166.40 | 166.40 | 0.24% | 446,701 |
| Aug 5, 2025 | 168.10 | 169.30 | 165.20 | 166.00 | 166.00 | -1.13% | 166,663 |
| Aug 4, 2025 | 170.50 | 171.80 | 167.80 | 167.90 | 167.90 | -1.52% | 189,869 |
| Aug 1, 2025 | 174.00 | 174.40 | 169.50 | 170.50 | 170.50 | -1.96% | 224,242 |
| Jul 31, 2025 | 167.30 | 173.90 | 167.30 | 173.90 | 173.90 | 3.82% | 302,723 |
| Jul 30, 2025 | 166.40 | 170.50 | 165.80 | 167.50 | 167.50 | 0.06% | 158,198 |
| Jul 29, 2025 | 165.90 | 168.20 | 163.50 | 167.40 | 167.40 | 1.33% | 186,798 |
| Jul 28, 2025 | 171.00 | 171.20 | 164.60 | 165.20 | 165.20 | -1.90% | 219,974 |
| Jul 25, 2025 | 164.10 | 168.70 | 164.10 | 168.40 | 168.40 | 2.93% | 241,126 |
| Jul 24, 2025 | 166.10 | 166.80 | 163.10 | 163.60 | 163.60 | -1.56% | 294,000 |
| Jul 23, 2025 | 168.00 | 172.00 | 165.10 | 166.20 | 166.20 | -1.07% | 214,008 |
| Jul 22, 2025 | 159.70 | 170.80 | 158.80 | 168.00 | 168.00 | 6.40% | 1,057,370 |
| Jul 21, 2025 | 158.30 | 164.00 | 157.90 | 157.90 | 157.90 | 0.89% | 459,915 |
| Jul 18, 2025 | 156.30 | 157.70 | 153.30 | 156.50 | 156.50 | 0.32% | 256,717 |
| Jul 17, 2025 | 151.80 | 156.70 | 151.80 | 156.00 | 156.00 | 2.97% | 278,314 |