AgeSA Hayat ve Emeklilik Anonim Sirketi (IST:AGESA)
Turkey · Delayed Price · Currency is TRY 219.60
-6.10 (-2.70%)
Last updated: Mar 2, 2026, 5:02 PM GMT+3
IST:AGESA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 236.00 | 236.00 | 224.20 | 225.70 | 225.70 | -3.55% | 354,938 |
| Feb 26, 2026 | 230.00 | 238.80 | 229.50 | 234.00 | 234.00 | 1.39% | 523,097 |
| Feb 25, 2026 | 238.00 | 240.00 | 230.80 | 230.80 | 230.80 | -2.86% | 376,132 |
| Feb 24, 2026 | 244.00 | 244.00 | 236.40 | 237.60 | 237.60 | -2.46% | 436,450 |
| Feb 23, 2026 | 247.90 | 250.25 | 242.50 | 243.60 | 243.60 | -1.73% | 406,065 |
| Feb 20, 2026 | 244.00 | 247.90 | 236.60 | 247.90 | 247.90 | 1.60% | 414,436 |
| Feb 19, 2026 | 254.00 | 254.00 | 237.80 | 244.00 | 244.00 | -3.94% | 464,030 |
| Feb 18, 2026 | 253.75 | 256.00 | 249.80 | 254.00 | 254.00 | 0.10% | 314,724 |
| Feb 17, 2026 | 249.00 | 254.75 | 249.00 | 253.75 | 253.75 | 1.91% | 360,850 |
| Feb 16, 2026 | 250.00 | 253.75 | 246.20 | 249.00 | 249.00 | 0.16% | 1,051,916 |
| Feb 13, 2026 | 249.50 | 250.25 | 244.00 | 248.60 | 248.60 | -0.52% | 415,342 |
| Feb 12, 2026 | 255.00 | 255.00 | 248.20 | 249.90 | 249.90 | -1.13% | 460,290 |
| Feb 11, 2026 | 249.90 | 253.50 | 245.00 | 252.75 | 252.75 | 1.67% | 377,932 |
| Feb 10, 2026 | 243.40 | 252.00 | 243.10 | 248.60 | 248.60 | 2.14% | 435,730 |
| Feb 9, 2026 | 242.10 | 247.00 | 238.60 | 243.40 | 243.40 | 0.04% | 543,840 |
| Feb 6, 2026 | 248.40 | 248.40 | 240.40 | 243.30 | 243.30 | -2.05% | 299,354 |
| Feb 5, 2026 | 249.50 | 249.70 | 245.60 | 248.40 | 248.40 | -0.48% | 278,516 |
| Feb 4, 2026 | 249.00 | 251.25 | 243.20 | 249.60 | 249.60 | 1.05% | 435,035 |
| Feb 3, 2026 | 241.40 | 247.00 | 240.00 | 247.00 | 247.00 | 2.32% | 397,655 |
| Feb 2, 2026 | 251.25 | 251.25 | 238.80 | 241.40 | 241.40 | -3.92% | 480,220 |
| Jan 30, 2026 | 243.10 | 251.25 | 239.70 | 251.25 | 251.25 | 3.35% | 420,504 |
| Jan 29, 2026 | 237.00 | 243.70 | 236.90 | 243.10 | 243.10 | 3.27% | 380,164 |
| Jan 28, 2026 | 234.60 | 237.30 | 232.30 | 235.40 | 235.40 | 0.30% | 302,762 |
| Jan 27, 2026 | 232.40 | 237.40 | 230.80 | 234.70 | 234.70 | 1.25% | 398,355 |
| Jan 26, 2026 | 235.60 | 235.60 | 230.60 | 231.80 | 231.80 | -1.61% | 331,049 |
| Jan 23, 2026 | 228.00 | 236.50 | 227.80 | 235.60 | 235.60 | 3.70% | 697,668 |
| Jan 22, 2026 | 225.00 | 228.30 | 222.50 | 227.20 | 227.20 | 1.75% | 312,305 |
| Jan 21, 2026 | 227.50 | 227.60 | 221.90 | 223.30 | 223.30 | -1.59% | 411,045 |
| Jan 20, 2026 | 225.00 | 228.80 | 223.40 | 226.90 | 226.90 | 0.84% | 411,196 |
| Jan 19, 2026 | 221.00 | 227.40 | 218.20 | 225.00 | 225.00 | 3.59% | 949,554 |
| Jan 16, 2026 | 216.20 | 220.80 | 215.70 | 217.20 | 217.20 | 1.45% | 604,167 |
| Jan 15, 2026 | 211.00 | 215.80 | 210.10 | 214.10 | 214.10 | 1.47% | 940,782 |
| Jan 14, 2026 | 209.50 | 211.00 | 206.00 | 211.00 | 211.00 | 0.96% | 497,032 |
| Jan 13, 2026 | 208.80 | 209.50 | 204.40 | 209.00 | 209.00 | 0.14% | 376,853 |
| Jan 12, 2026 | 211.00 | 216.00 | 208.70 | 208.70 | 208.70 | -2.48% | 453,210 |
| Jan 9, 2026 | 220.90 | 226.70 | 211.60 | 214.00 | 214.00 | -1.97% | 576,296 |
| Jan 8, 2026 | 214.00 | 218.70 | 212.50 | 218.30 | 218.30 | 2.73% | 282,777 |
| Jan 7, 2026 | 207.90 | 215.20 | 203.80 | 212.50 | 212.50 | 2.21% | 571,978 |
| Jan 6, 2026 | 206.90 | 209.70 | 200.90 | 207.90 | 207.90 | 0.48% | 742,260 |
| Jan 5, 2026 | 215.50 | 215.60 | 206.50 | 206.90 | 206.90 | -3.99% | 361,756 |
| Jan 2, 2026 | 224.00 | 226.00 | 212.80 | 215.50 | 215.50 | -2.58% | 499,295 |
| Dec 31, 2025 | 215.10 | 224.00 | 204.40 | 221.20 | 221.20 | 3.12% | 391,877 |
| Dec 30, 2025 | 220.40 | 221.10 | 207.10 | 214.50 | 214.50 | -2.68% | 697,432 |
| Dec 29, 2025 | 228.50 | 229.30 | 217.90 | 220.40 | 220.40 | -3.63% | 449,278 |
| Dec 26, 2025 | 225.80 | 228.80 | 223.30 | 228.70 | 228.70 | 1.28% | 204,925 |
| Dec 25, 2025 | 225.20 | 227.70 | 221.10 | 225.80 | 225.80 | 0.27% | 152,494 |
| Dec 24, 2025 | 223.00 | 225.20 | 221.40 | 225.20 | 225.20 | 0.99% | 244,456 |
| Dec 23, 2025 | 221.10 | 224.40 | 219.50 | 223.00 | 223.00 | 0.81% | 323,365 |
| Dec 22, 2025 | 221.00 | 223.30 | 215.00 | 221.20 | 221.20 | 0.18% | 522,416 |
| Dec 19, 2025 | 211.50 | 220.80 | 210.60 | 220.80 | 220.80 | 4.64% | 991,950 |