AgeSA Hayat ve Emeklilik Anonim Sirketi (IST:AGESA)
Turkey · Delayed Price · Currency is TRY 239.20
+5.70 (2.44%)
Last updated: Jul 17, 2026, 3:32 PM GMT+3
IST:AGESA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 232.00 | 236.60 | 229.10 | 233.50 | 233.50 | 1.57% | 171,834 |
| Jul 14, 2026 | 232.50 | 233.40 | 229.90 | 229.90 | 229.90 | -1.12% | 224,604 |
| Jul 13, 2026 | 234.30 | 236.80 | 230.90 | 232.50 | 232.50 | -1.15% | 253,864 |
| Jul 10, 2026 | 237.20 | 238.50 | 228.60 | 235.20 | 235.20 | -0.55% | 186,805 |
| Jul 9, 2026 | 237.00 | 239.50 | 232.80 | 236.50 | 236.50 | -0.80% | 217,604 |
| Jul 8, 2026 | 245.20 | 245.90 | 236.90 | 238.40 | 238.40 | -2.77% | 165,931 |
| Jul 7, 2026 | 247.80 | 252.00 | 244.90 | 245.20 | 245.20 | -0.73% | 181,289 |
| Jul 6, 2026 | 247.00 | 250.50 | 242.80 | 247.00 | 247.00 | - | 204,695 |
| Jul 3, 2026 | 244.00 | 247.00 | 237.60 | 247.00 | 247.00 | 1.23% | 284,406 |
| Jul 2, 2026 | 245.90 | 246.00 | 242.60 | 244.00 | 244.00 | -0.33% | 140,489 |
| Jul 1, 2026 | 250.25 | 250.25 | 243.60 | 244.80 | 244.80 | -2.18% | 259,515 |
| Jun 30, 2026 | 253.00 | 254.50 | 249.00 | 250.25 | 250.25 | -1.09% | 83,386 |
| Jun 29, 2026 | 254.00 | 255.75 | 250.00 | 253.00 | 253.00 | - | 62,656 |
| Jun 26, 2026 | 251.50 | 256.00 | 249.90 | 253.00 | 253.00 | 0.20% | 82,340 |
| Jun 25, 2026 | 250.50 | 252.50 | 246.80 | 252.50 | 252.50 | 1.00% | 208,858 |
| Jun 24, 2026 | 254.75 | 255.25 | 249.30 | 250.00 | 250.00 | -2.34% | 121,334 |
| Jun 23, 2026 | 260.00 | 260.00 | 253.00 | 256.00 | 256.00 | -2.01% | 162,914 |
| Jun 22, 2026 | 258.75 | 264.00 | 255.50 | 261.25 | 261.25 | 0.97% | 211,070 |
| Jun 19, 2026 | 259.75 | 259.75 | 255.25 | 258.75 | 258.75 | -0.10% | 131,353 |
| Jun 18, 2026 | 257.00 | 259.00 | 254.00 | 259.00 | 259.00 | 0.78% | 155,155 |
| Jun 17, 2026 | 257.50 | 261.00 | 254.00 | 257.00 | 257.00 | -0.39% | 207,603 |
| Jun 16, 2026 | 263.25 | 263.25 | 256.50 | 258.00 | 258.00 | -2.09% | 207,254 |
| Jun 15, 2026 | 251.25 | 263.50 | 250.25 | 263.50 | 263.50 | 5.29% | 419,603 |
| Jun 12, 2026 | 249.50 | 250.25 | 241.50 | 250.25 | 250.25 | 0.30% | 527,565 |
| Jun 11, 2026 | 247.00 | 249.80 | 243.40 | 249.50 | 249.50 | 1.01% | 232,415 |
| Jun 10, 2026 | 245.00 | 248.80 | 237.20 | 247.00 | 247.00 | 0.41% | 143,258 |
| Jun 9, 2026 | 237.20 | 249.30 | 237.20 | 246.00 | 246.00 | 3.71% | 550,191 |
| Jun 8, 2026 | 236.70 | 237.50 | 229.80 | 237.20 | 237.20 | 0.59% | 251,416 |
| Jun 5, 2026 | 236.30 | 236.30 | 232.50 | 235.80 | 235.80 | -0.21% | 213,832 |
| Jun 4, 2026 | 234.60 | 236.30 | 233.60 | 236.30 | 236.30 | 0.81% | 177,709 |
| Jun 3, 2026 | 239.00 | 239.00 | 234.20 | 234.40 | 234.40 | -1.92% | 228,867 |
| Jun 2, 2026 | 229.50 | 239.00 | 229.50 | 239.00 | 239.00 | 4.14% | 247,601 |
| Jun 1, 2026 | 230.60 | 232.30 | 228.20 | 229.50 | 229.50 | -0.48% | 259,230 |
| May 26, 2026 | 231.90 | 232.30 | 228.70 | 230.60 | 230.60 | -0.56% | 74,718 |
| May 25, 2026 | 235.00 | 235.00 | 230.10 | 231.90 | 231.90 | -1.32% | 286,866 |
| May 22, 2026 | 221.00 | 235.00 | 221.00 | 235.00 | 235.00 | 2.98% | 327,570 |
| May 21, 2026 | 235.00 | 236.90 | 227.60 | 228.20 | 228.20 | -3.31% | 295,438 |
| May 20, 2026 | 236.80 | 239.40 | 235.70 | 236.00 | 236.00 | -0.30% | 226,774 |
| May 18, 2026 | 237.60 | 238.30 | 233.10 | 236.70 | 236.70 | -0.38% | 174,213 |
| May 15, 2026 | 244.20 | 244.40 | 236.70 | 237.60 | 237.60 | -2.46% | 207,606 |
| May 14, 2026 | 244.90 | 248.00 | 243.00 | 243.60 | 243.60 | -0.16% | 202,392 |
| May 13, 2026 | 242.00 | 244.60 | 236.60 | 244.00 | 244.00 | 0.83% | 277,075 |
| May 12, 2026 | 249.50 | 250.25 | 241.50 | 242.00 | 242.00 | -3.01% | 253,672 |
| May 11, 2026 | 248.00 | 249.60 | 245.50 | 249.50 | 249.50 | 0.60% | 111,701 |
| May 8, 2026 | 251.00 | 251.75 | 245.70 | 248.00 | 248.00 | -0.36% | 221,736 |
| May 7, 2026 | 246.10 | 249.40 | 243.90 | 248.90 | 248.90 | 1.30% | 270,278 |
| May 6, 2026 | 238.00 | 245.70 | 235.70 | 245.70 | 245.70 | 3.98% | 375,286 |
| May 5, 2026 | 239.00 | 240.90 | 235.70 | 236.30 | 236.30 | -1.13% | 241,420 |
| May 4, 2026 | 240.90 | 241.50 | 237.10 | 239.00 | 239.00 | -0.79% | 241,862 |
| Apr 30, 2026 | 231.10 | 240.90 | 231.10 | 240.90 | 240.90 | 5.20% | 393,095 |