AgeSA Hayat ve Emeklilik Anonim Sirketi (IST:AGESA)
Turkey · Delayed Price · Currency is TRY 225.00
+7.80 (3.59%)
At close: Jan 19, 2026
IST:AGESA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 219.10 | 223.50 | 218.70 | 222.90 | - | 2.62% | 181,652 |
| 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 |
| Dec 18, 2025 | 207.20 | 213.70 | 206.90 | 211.00 | 211.00 | 1.93% | 236,576 |
| Dec 17, 2025 | 207.40 | 210.90 | 204.90 | 207.00 | 207.00 | -0.34% | 127,498 |
| Dec 16, 2025 | 209.90 | 209.90 | 206.60 | 207.70 | 207.70 | -1.05% | 113,601 |
| Dec 15, 2025 | 204.90 | 209.90 | 204.60 | 209.90 | 209.90 | 2.14% | 309,842 |
| Dec 12, 2025 | 202.00 | 206.20 | 200.10 | 205.50 | 205.50 | 2.24% | 162,391 |
| Dec 11, 2025 | 206.00 | 207.50 | 201.00 | 201.00 | 201.00 | -3.04% | 524,251 |
| Dec 10, 2025 | 213.00 | 213.00 | 206.80 | 207.30 | 207.30 | -2.49% | 301,860 |
| Dec 9, 2025 | 209.70 | 212.60 | 208.30 | 212.60 | 212.60 | 1.43% | 163,229 |
| Dec 8, 2025 | 209.50 | 213.80 | 208.90 | 209.60 | 209.60 | 0.05% | 382,433 |
| Dec 5, 2025 | 208.30 | 210.00 | 205.00 | 209.50 | 209.50 | 0.34% | 172,721 |
| Dec 4, 2025 | 212.00 | 212.60 | 208.60 | 208.80 | 208.80 | -1.51% | 91,845 |
| Dec 3, 2025 | 213.20 | 214.30 | 210.80 | 212.00 | 212.00 | -0.47% | 104,523 |
| Dec 2, 2025 | 215.10 | 215.10 | 211.90 | 213.00 | 213.00 | -0.98% | 169,000 |
| Dec 1, 2025 | 216.60 | 217.20 | 213.20 | 215.10 | 215.10 | -0.69% | 224,632 |
| Nov 28, 2025 | 218.70 | 219.40 | 215.00 | 216.60 | 216.60 | -0.96% | 102,016 |
| Nov 27, 2025 | 221.80 | 223.00 | 217.00 | 218.70 | 218.70 | -1.40% | 138,000 |
| Nov 26, 2025 | 219.70 | 221.80 | 208.80 | 221.80 | 221.80 | 0.96% | 265,696 |
| Nov 25, 2025 | 222.30 | 223.90 | 217.40 | 219.70 | 219.70 | -1.17% | 209,106 |
| Nov 24, 2025 | 220.90 | 222.30 | 217.10 | 222.30 | 222.30 | 0.63% | 144,296 |
| Nov 21, 2025 | 221.00 | 223.10 | 218.10 | 220.90 | 220.90 | -0.05% | 270,152 |
| Nov 20, 2025 | 220.00 | 223.00 | 218.80 | 221.00 | 221.00 | 0.91% | 259,952 |
| Nov 19, 2025 | 214.00 | 220.80 | 213.10 | 219.00 | 219.00 | 2.34% | 364,366 |
| Nov 18, 2025 | 214.60 | 216.50 | 212.70 | 214.00 | 214.00 | -0.28% | 342,377 |
| Nov 17, 2025 | 214.00 | 216.50 | 212.60 | 214.60 | 214.60 | 1.23% | 260,531 |
| Nov 14, 2025 | 207.90 | 213.40 | 206.30 | 212.00 | 212.00 | 1.97% | 320,644 |
| Nov 13, 2025 | 207.80 | 210.20 | 206.20 | 207.90 | 207.90 | 0.05% | 334,705 |
| Nov 12, 2025 | 208.40 | 214.40 | 206.60 | 207.80 | 207.80 | -0.29% | 351,802 |
| Nov 11, 2025 | 213.50 | 214.20 | 202.90 | 208.40 | 208.40 | -2.39% | 505,055 |
| Nov 10, 2025 | 215.00 | 215.80 | 210.20 | 213.50 | 213.50 | -0.70% | 248,195 |