AgeSA Hayat ve Emeklilik Anonim Sirketi (IST:AGESA)
Turkey · Delayed Price · Currency is TRY 199.30
-0.60 (-0.30%)
Last updated: Oct 23, 2025, 3:33 PM GMT+3
IST:AGESA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |