Skip to main content
AgeSA Hayat ve Emeklilik Anonim Sirketi (IST:AGESA)
Turkey flag Turkey · Delayed Price · Currency is TRY
232.80
+1.20 (0.52%)
Last updated: Apr 29, 2026, 10:03 AM GMT+3

IST:AGESA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026232.60235.70232.00232.80-0.52%2,303
Apr 28, 2026234.10235.00231.50231.60231.60-1.19%87,340
Apr 27, 2026232.90235.90232.60234.40234.400.95%167,040
Apr 24, 2026235.80236.10231.70232.20232.20-1.40%166,242
Apr 22, 2026241.00241.70233.70235.50235.50-2.28%162,111
Apr 21, 2026238.10242.90238.10241.00241.001.22%256,460
Apr 20, 2026236.00238.10233.00238.10238.100.76%174,256
Apr 17, 2026234.30236.30231.60236.30236.300.85%432,305
Apr 16, 2026236.40237.30231.50234.30234.30-0.34%222,885
Apr 15, 2026236.00236.20233.00235.10235.10-0.13%236,148
Apr 14, 2026236.80241.90233.30235.40235.40-0.68%374,338
Apr 13, 2026238.00243.60234.50237.00237.00-0.42%517,952
Apr 10, 2026230.20238.00230.20238.00238.003.34%342,938
Apr 9, 2026230.50234.00228.40230.30230.30-0.09%225,427
Apr 8, 2026226.90232.00225.20230.50230.503.83%418,099
Apr 7, 2026224.60225.80219.90222.00222.00-1.16%98,956
Apr 6, 2026219.00225.80218.00224.60224.603.55%327,237
Apr 3, 2026224.90224.90216.90216.90216.90-2.95%195,258
Apr 2, 2026220.00227.20220.00223.50223.50-1.63%240,695
Apr 1, 2026230.40230.50224.50227.20227.20-0.44%267,546
Mar 31, 2026218.00230.40216.00228.20228.204.49%484,565
Mar 30, 2026216.40219.90211.80218.40218.400.92%436,865
Mar 27, 2026217.50221.70215.00216.40216.40-0.69%284,929
Mar 26, 2026217.70217.90214.50217.90217.900.09%360,177
Mar 25, 2026218.60218.70207.80217.70217.70-1.27%376,812
Mar 24, 2026223.60225.30219.80220.50213.56-1.43%289,748
Mar 23, 2026226.90226.90220.30223.70216.65-1.97%326,689
Mar 19, 2026221.40228.20219.50228.20221.013.07%219,623
Mar 18, 2026224.20227.50220.50221.40214.43-1.25%130,311
Mar 17, 2026217.80226.00217.80224.20217.142.89%240,302
Mar 16, 2026223.30224.30215.80217.90211.04-2.29%162,960
Mar 13, 2026227.00227.00219.00223.00215.98-2.06%262,296
Mar 12, 2026220.90229.00217.70227.70220.533.08%348,711
Mar 11, 2026216.00222.10215.10220.90213.942.03%349,336
Mar 10, 2026212.00218.90212.00216.50209.683.10%457,082
Mar 9, 2026213.60213.60205.40210.00203.39-1.73%361,514
Mar 6, 2026218.50222.50210.10213.70206.97-2.20%376,428
Mar 5, 2026218.00221.60217.00218.50211.620.55%403,954
Mar 4, 2026217.10220.20212.30217.30210.460.09%374,217
Mar 3, 2026219.00226.70215.90217.10210.26-1.27%512,151
Mar 2, 2026210.00222.00210.00219.90212.97-2.57%682,226
Feb 27, 2026236.00236.00224.20225.70218.59-3.55%354,938
Feb 26, 2026230.00238.80229.50234.00226.631.39%523,097
Feb 25, 2026238.00240.00230.80230.80223.53-2.86%376,132
Feb 24, 2026244.00244.00236.40237.60230.12-2.46%436,450
Feb 23, 2026247.90250.25242.50243.60235.93-1.73%406,065
Feb 20, 2026244.00247.90236.60247.90240.091.60%414,436
Feb 19, 2026254.00254.00237.80244.00236.32-3.94%464,030
Feb 18, 2026253.75256.00249.80254.00246.000.10%314,724
Feb 17, 2026249.00254.75249.00253.75245.761.91%360,850
Feb 16, 2026250.00253.75246.20249.00241.160.16%1,051,916
Feb 13, 2026249.50250.25244.00248.60240.77-0.52%415,342
Feb 12, 2026255.00255.00248.20249.90242.03-1.13%460,290
Feb 11, 2026249.90253.50245.00252.75244.791.67%377,932
Feb 10, 2026243.40252.00243.10248.60240.772.14%435,730
Feb 9, 2026242.10247.00238.60243.40235.730.04%543,840
Feb 6, 2026248.40248.40240.40243.30235.64-2.05%299,354
Feb 5, 2026249.50249.70245.60248.40240.58-0.48%278,516
Feb 4, 2026249.00251.25243.20249.60241.741.05%435,035
Feb 3, 2026241.40247.00240.00247.00239.222.32%397,655
Feb 2, 2026251.25251.25238.80241.40233.80-3.92%480,220
Jan 30, 2026243.10251.25239.70251.25243.343.35%420,504
Jan 29, 2026237.00243.70236.90243.10235.443.27%380,164
Jan 28, 2026234.60237.30232.30235.40227.990.30%302,762
Jan 27, 2026232.40237.40230.80234.70227.311.25%398,355
Jan 26, 2026235.60235.60230.60231.80224.50-1.61%331,049
Jan 23, 2026228.00236.50227.80235.60228.183.70%697,668
Jan 22, 2026225.00228.30222.50227.20220.041.75%312,305
Jan 21, 2026227.50227.60221.90223.30216.27-1.59%411,045
Jan 20, 2026225.00228.80223.40226.90219.750.84%411,196
Jan 19, 2026221.00227.40218.20225.00217.913.59%949,554
Jan 16, 2026216.20220.80215.70217.20210.361.45%904,167
Jan 15, 2026211.00215.80210.10214.10207.361.47%940,782
Jan 14, 2026209.50211.00206.00211.00204.350.96%497,032
Jan 13, 2026208.80209.50204.40209.00202.420.14%376,853
Jan 12, 2026211.00216.00208.70208.70202.13-2.48%453,210
Jan 9, 2026220.90226.70211.60214.00207.26-1.97%576,296
Jan 8, 2026214.00218.70212.50218.30211.422.73%282,777
Jan 7, 2026207.90215.20203.80212.50205.812.21%571,978
Jan 6, 2026206.90209.70200.90207.90201.350.48%742,260
Jan 5, 2026215.50215.60206.50206.90200.38-3.99%361,756
Jan 2, 2026224.00226.00212.80215.50208.71-2.58%499,295
Dec 31, 2025215.10224.00204.40221.20214.233.12%391,877
Dec 30, 2025220.40221.10207.10214.50207.74-2.68%697,432
Dec 29, 2025228.50229.30217.90220.40213.46-3.63%449,278
Dec 26, 2025225.80228.80223.30228.70221.501.28%204,925
Dec 25, 2025225.20227.70221.10225.80218.690.27%152,494
Dec 24, 2025223.00225.20221.40225.20218.110.99%244,456
Dec 23, 2025221.10224.40219.50223.00215.980.81%323,365
Dec 22, 2025221.00223.30215.00221.20214.230.18%522,416
Dec 19, 2025211.50220.80210.60220.80213.854.64%991,950
Dec 18, 2025207.20213.70206.90211.00204.351.93%236,576
Dec 17, 2025207.40210.90204.90207.00200.48-0.34%127,498
Dec 16, 2025209.90209.90206.60207.70201.16-1.05%113,601
Dec 15, 2025204.90209.90204.60209.90203.292.14%309,842
Dec 12, 2025202.00206.20200.10205.50199.032.24%162,391
Dec 11, 2025206.00207.50201.00201.00194.67-3.04%524,251
Dec 10, 2025213.00213.00206.80207.30200.77-2.49%301,860
Dec 9, 2025209.70212.60208.30212.60205.901.43%163,229
Dec 8, 2025209.50213.80208.90209.60203.000.05%382,433