AgeSA Hayat ve Emeklilik Anonim Sirketi (IST:AGESA)
Turkey flag Turkey · Delayed Price · Currency is TRY
178.70
+11.30 (6.75%)
Last updated: Sep 26, 2025, 5:08 PM GMT+3

IST:AGESA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 2025170.10181.90170.10177.50-6.03%724,923
Sep 25, 2025172.60172.60166.20167.40167.40-2.11%905,441
Sep 24, 2025169.60171.00164.60171.00171.000.71%312,621
Sep 23, 2025166.60170.30164.20169.80169.800.18%370,950
Sep 22, 2025173.50173.50168.70169.50169.50-0.64%207,376
Sep 19, 2025167.50171.30165.50170.60170.602.16%268,458
Sep 18, 2025166.90169.70166.90167.00167.000.06%106,372
Sep 17, 2025165.90170.20165.00166.90166.900.97%1,217,938
Sep 16, 2025165.20167.00164.90165.30165.30-1.02%218,027
Sep 15, 2025157.80167.00155.60167.00167.006.37%245,486
Sep 12, 2025156.00157.00153.10157.00157.000.64%174,324
Sep 11, 2025159.90160.90156.00156.00156.00-2.92%197,828
Sep 10, 2025157.00163.40157.00160.70160.702.36%494,468
Sep 9, 2025157.50160.20156.30157.00157.00-0.32%221,210
Sep 8, 2025156.90157.70152.90157.50157.500.13%273,019
Sep 5, 2025159.30159.90157.30157.30157.30-1.01%162,755
Sep 4, 2025158.20162.50156.50158.90158.900.44%168,645
Sep 3, 2025160.60160.60156.60158.20158.20-1.43%148,388
Sep 2, 2025166.70167.20156.50160.50160.50-3.37%328,713
Sep 1, 2025169.70169.70166.10166.10166.10-2.24%199,979
Aug 29, 2025170.00171.20166.90169.90169.90-0.06%193,041
Aug 28, 2025170.00170.00166.70170.00170.000.65%176,739
Aug 27, 2025168.40169.20165.50168.90168.900.48%203,144
Aug 26, 2025169.80170.30168.10168.10168.10-0.94%125,453
Aug 25, 2025167.30169.70166.40169.70169.701.43%186,941
Aug 22, 2025167.30169.00166.60167.30167.300.12%781,748
Aug 21, 2025166.90170.90166.90167.10167.100.18%385,617
Aug 20, 2025164.20169.60164.20166.80166.801.40%221,733
Aug 19, 2025167.40167.40164.50164.50164.50-1.20%150,490
Aug 18, 2025164.70166.50164.00166.50166.501.15%148,064
Aug 15, 2025168.20168.90164.00164.60164.60-2.14%150,264
Aug 14, 2025169.80169.80166.70168.20168.20-0.94%215,717
Aug 13, 2025171.10173.80168.00169.80169.80-0.41%327,436
Aug 12, 2025171.10172.20169.90170.50170.50-0.29%149,863
Aug 11, 2025169.60172.20169.40171.00171.000.88%181,490
Aug 8, 2025169.50171.70167.70169.50169.500.30%245,693
Aug 7, 2025172.00174.50168.60169.00169.001.56%941,862
Aug 6, 2025166.50168.00161.90166.40166.400.24%446,701
Aug 5, 2025168.10169.30165.20166.00166.00-1.13%166,663
Aug 4, 2025170.50171.80167.80167.90167.90-1.52%189,869
Aug 1, 2025174.00174.40169.50170.50170.50-1.96%224,242
Jul 31, 2025167.30173.90167.30173.90173.903.82%302,723
Jul 30, 2025166.40170.50165.80167.50167.500.06%158,198
Jul 29, 2025165.90168.20163.50167.40167.401.33%186,798
Jul 28, 2025171.00171.20164.60165.20165.20-1.90%219,974
Jul 25, 2025164.10168.70164.10168.40168.402.93%241,126
Jul 24, 2025166.10166.80163.10163.60163.60-1.56%294,000
Jul 23, 2025168.00172.00165.10166.20166.20-1.07%214,008
Jul 22, 2025159.70170.80158.80168.00168.006.40%1,057,370
Jul 21, 2025158.30164.00157.90157.90157.900.89%459,915