AgeSA Hayat ve Emeklilik Anonim Sirketi (IST:AGESA)
Turkey · Delayed Price · Currency is TRY 235.10
-3.90 (-1.63%)
Last updated: Jun 3, 2026, 3:57 PM GMT+3
IST:AGESA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 238.60 | 239.00 | 234.30 | 235.00 | - | -1.67% | 63,828 |
| 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 |
| Apr 29, 2026 | 232.00 | 235.70 | 228.30 | 229.00 | 229.00 | -1.12% | 246,174 |
| Apr 28, 2026 | 234.10 | 235.00 | 231.50 | 231.60 | 231.60 | -1.19% | 87,340 |
| Apr 27, 2026 | 232.90 | 235.90 | 232.60 | 234.40 | 234.40 | 0.95% | 167,040 |
| Apr 24, 2026 | 235.80 | 236.10 | 231.70 | 232.20 | 232.20 | -1.40% | 166,242 |
| Apr 22, 2026 | 241.00 | 241.70 | 233.70 | 235.50 | 235.50 | -2.28% | 162,111 |
| Apr 21, 2026 | 238.10 | 242.90 | 238.10 | 241.00 | 241.00 | 1.22% | 256,460 |
| Apr 20, 2026 | 236.00 | 238.10 | 233.00 | 238.10 | 238.10 | 0.76% | 174,256 |
| Apr 17, 2026 | 234.30 | 236.30 | 231.60 | 236.30 | 236.30 | 0.85% | 432,305 |
| Apr 16, 2026 | 236.40 | 237.30 | 231.50 | 234.30 | 234.30 | -0.34% | 222,885 |
| Apr 15, 2026 | 236.00 | 236.20 | 233.00 | 235.10 | 235.10 | -0.13% | 236,148 |
| Apr 14, 2026 | 236.80 | 241.90 | 233.30 | 235.40 | 235.40 | -0.68% | 374,338 |
| Apr 13, 2026 | 238.00 | 243.60 | 234.50 | 237.00 | 237.00 | -0.42% | 517,952 |
| Apr 10, 2026 | 230.20 | 238.00 | 230.20 | 238.00 | 238.00 | 3.34% | 342,938 |
| Apr 9, 2026 | 230.50 | 234.00 | 228.40 | 230.30 | 230.30 | -0.09% | 225,427 |
| Apr 8, 2026 | 226.90 | 232.00 | 225.20 | 230.50 | 230.50 | 3.83% | 418,099 |
| Apr 7, 2026 | 224.60 | 225.80 | 219.90 | 222.00 | 222.00 | -1.16% | 98,956 |
| Apr 6, 2026 | 219.00 | 225.80 | 218.00 | 224.60 | 224.60 | 3.55% | 327,237 |
| Apr 3, 2026 | 224.90 | 224.90 | 216.90 | 216.90 | 216.90 | -2.95% | 195,258 |
| Apr 2, 2026 | 220.00 | 227.20 | 220.00 | 223.50 | 223.50 | -1.63% | 240,695 |
| Apr 1, 2026 | 230.40 | 230.50 | 224.50 | 227.20 | 227.20 | -0.44% | 267,546 |
| Mar 31, 2026 | 218.00 | 230.40 | 216.00 | 228.20 | 228.20 | 4.49% | 484,565 |
| Mar 30, 2026 | 216.40 | 219.90 | 211.80 | 218.40 | 218.40 | 0.92% | 436,865 |
| 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 | 1.94% | 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 |