AgeSA Hayat ve Emeklilik Anonim Sirketi (IST:AGESA)
Turkey · Delayed Price · Currency is TRY 216.40
-1.50 (-0.69%)
At close: Mar 27, 2026
IST:AGESA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 217.50 | 221.70 | 215.00 | 216.40 | 216.40 | -0.69% | 284,929 |
| Mar 26, 2026 | 217.70 | 217.90 | 214.50 | 217.90 | 217.90 | 0.09% | 360,177 |
| Mar 25, 2026 | 218.60 | 218.70 | 207.80 | 217.70 | 217.70 | -1.27% | 376,812 |
| Mar 24, 2026 | 223.60 | 225.30 | 219.80 | 220.50 | 213.56 | -1.43% | 289,748 |
| Mar 23, 2026 | 226.90 | 226.90 | 220.30 | 223.70 | 216.65 | -1.97% | 326,689 |
| Mar 19, 2026 | 221.40 | 228.20 | 219.50 | 228.20 | 221.01 | 3.07% | 219,623 |
| Mar 18, 2026 | 224.20 | 227.50 | 220.50 | 221.40 | 214.43 | -1.25% | 130,311 |
| Mar 17, 2026 | 217.80 | 226.00 | 217.80 | 224.20 | 217.14 | 2.89% | 240,302 |
| Mar 16, 2026 | 223.30 | 224.30 | 215.80 | 217.90 | 211.04 | -2.29% | 162,960 |
| Mar 13, 2026 | 227.00 | 227.00 | 219.00 | 223.00 | 215.98 | -2.06% | 262,296 |
| Mar 12, 2026 | 220.90 | 229.00 | 217.70 | 227.70 | 220.53 | 3.08% | 348,711 |
| Mar 11, 2026 | 216.00 | 222.10 | 215.10 | 220.90 | 213.94 | 2.03% | 349,336 |
| Mar 10, 2026 | 212.00 | 218.90 | 212.00 | 216.50 | 209.68 | 3.10% | 457,082 |
| Mar 9, 2026 | 213.60 | 213.60 | 205.40 | 210.00 | 203.39 | -1.73% | 361,514 |
| Mar 6, 2026 | 218.50 | 222.50 | 210.10 | 213.70 | 206.97 | -2.20% | 376,428 |
| Mar 5, 2026 | 218.00 | 221.60 | 217.00 | 218.50 | 211.62 | 0.55% | 403,954 |
| Mar 4, 2026 | 217.10 | 220.20 | 212.30 | 217.30 | 210.46 | 0.09% | 374,217 |
| Mar 3, 2026 | 219.00 | 226.70 | 215.90 | 217.10 | 210.26 | -1.27% | 512,151 |
| Mar 2, 2026 | 210.00 | 222.00 | 210.00 | 219.90 | 212.97 | -2.57% | 682,226 |
| Feb 27, 2026 | 236.00 | 236.00 | 224.20 | 225.70 | 218.59 | -3.55% | 354,938 |
| Feb 26, 2026 | 230.00 | 238.80 | 229.50 | 234.00 | 226.63 | 1.39% | 523,097 |
| Feb 25, 2026 | 238.00 | 240.00 | 230.80 | 230.80 | 223.53 | -2.86% | 376,132 |
| Feb 24, 2026 | 244.00 | 244.00 | 236.40 | 237.60 | 230.12 | -2.46% | 436,450 |
| Feb 23, 2026 | 247.90 | 250.25 | 242.50 | 243.60 | 235.93 | -1.73% | 406,065 |
| Feb 20, 2026 | 244.00 | 247.90 | 236.60 | 247.90 | 240.09 | 1.60% | 414,436 |
| Feb 19, 2026 | 254.00 | 254.00 | 237.80 | 244.00 | 236.32 | -3.94% | 464,030 |
| Feb 18, 2026 | 253.75 | 256.00 | 249.80 | 254.00 | 246.00 | 0.10% | 314,724 |
| Feb 17, 2026 | 249.00 | 254.75 | 249.00 | 253.75 | 245.76 | 1.91% | 360,850 |
| Feb 16, 2026 | 250.00 | 253.75 | 246.20 | 249.00 | 241.16 | 0.16% | 1,051,916 |
| Feb 13, 2026 | 249.50 | 250.25 | 244.00 | 248.60 | 240.77 | -0.52% | 415,342 |
| Feb 12, 2026 | 255.00 | 255.00 | 248.20 | 249.90 | 242.03 | -1.13% | 460,290 |
| Feb 11, 2026 | 249.90 | 253.50 | 245.00 | 252.75 | 244.79 | 1.67% | 377,932 |
| Feb 10, 2026 | 243.40 | 252.00 | 243.10 | 248.60 | 240.77 | 2.14% | 435,730 |
| Feb 9, 2026 | 242.10 | 247.00 | 238.60 | 243.40 | 235.73 | 0.04% | 543,840 |
| Feb 6, 2026 | 248.40 | 248.40 | 240.40 | 243.30 | 235.64 | -2.05% | 299,354 |
| Feb 5, 2026 | 249.50 | 249.70 | 245.60 | 248.40 | 240.58 | -0.48% | 278,516 |
| Feb 4, 2026 | 249.00 | 251.25 | 243.20 | 249.60 | 241.74 | 1.05% | 435,035 |
| Feb 3, 2026 | 241.40 | 247.00 | 240.00 | 247.00 | 239.22 | 2.32% | 397,655 |
| Feb 2, 2026 | 251.25 | 251.25 | 238.80 | 241.40 | 233.80 | -3.92% | 480,220 |
| Jan 30, 2026 | 243.10 | 251.25 | 239.70 | 251.25 | 243.34 | 3.35% | 420,504 |
| Jan 29, 2026 | 237.00 | 243.70 | 236.90 | 243.10 | 235.44 | 3.27% | 380,164 |
| Jan 28, 2026 | 234.60 | 237.30 | 232.30 | 235.40 | 227.99 | 0.30% | 302,762 |
| Jan 27, 2026 | 232.40 | 237.40 | 230.80 | 234.70 | 227.31 | 1.25% | 398,355 |
| Jan 26, 2026 | 235.60 | 235.60 | 230.60 | 231.80 | 224.50 | -1.61% | 331,049 |
| Jan 23, 2026 | 228.00 | 236.50 | 227.80 | 235.60 | 228.18 | 3.70% | 697,668 |
| Jan 22, 2026 | 225.00 | 228.30 | 222.50 | 227.20 | 220.04 | 1.75% | 312,305 |
| Jan 21, 2026 | 227.50 | 227.60 | 221.90 | 223.30 | 216.27 | -1.59% | 411,045 |
| Jan 20, 2026 | 225.00 | 228.80 | 223.40 | 226.90 | 219.75 | 0.84% | 411,196 |
| Jan 19, 2026 | 221.00 | 227.40 | 218.20 | 225.00 | 217.91 | 3.59% | 949,554 |
| Jan 16, 2026 | 216.20 | 220.80 | 215.70 | 217.20 | 210.36 | 1.45% | 904,167 |