AgeSA Hayat ve Emeklilik Anonim Sirketi (IST:AGESA)
Turkey · Delayed Price · Currency is TRY 255.25
+0.25 (0.10%)
Last updated: Sep 4, 2026, 1:41 PM GMT+3
IST:AGESA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 257.00 | 259.00 | 253.75 | 255.00 | 255.00 | -1.92% | 109,635 |
| Sep 2, 2026 | 265.00 | 265.00 | 254.75 | 260.00 | 260.00 | -1.70% | 157,290 |
| Sep 1, 2026 | 259.75 | 266.75 | 259.75 | 264.50 | 264.50 | 1.24% | 398,820 |
| Aug 31, 2026 | 261.00 | 266.25 | 257.25 | 261.25 | 261.25 | -0.29% | 419,018 |
| Aug 28, 2026 | 259.25 | 263.50 | 257.00 | 262.00 | 262.00 | 1.06% | 195,286 |
| Aug 27, 2026 | 252.00 | 261.00 | 249.00 | 259.25 | 259.25 | 2.98% | 324,236 |
| Aug 26, 2026 | 244.30 | 252.75 | 244.00 | 251.75 | 251.75 | 3.18% | 222,233 |
| Aug 25, 2026 | 246.70 | 251.25 | 243.10 | 244.00 | 244.00 | -0.85% | 303,580 |
| Aug 24, 2026 | 242.30 | 248.70 | 241.10 | 246.10 | 246.10 | 1.95% | 277,249 |
| Aug 21, 2026 | 236.20 | 249.10 | 236.00 | 241.40 | 241.40 | 2.24% | 290,920 |
| Aug 20, 2026 | 237.10 | 239.00 | 233.50 | 236.10 | 236.10 | -0.51% | 225,110 |
| Aug 19, 2026 | 233.20 | 240.00 | 232.40 | 237.30 | 237.30 | 1.76% | 314,561 |
| Aug 18, 2026 | 234.70 | 234.70 | 231.60 | 233.20 | 233.20 | -0.64% | 163,586 |
| Aug 17, 2026 | 237.50 | 238.90 | 232.80 | 234.70 | 234.70 | -1.18% | 190,295 |
| Aug 14, 2026 | 237.00 | 240.00 | 234.20 | 237.50 | 237.50 | 0.21% | 340,897 |
| Aug 13, 2026 | 242.50 | 245.30 | 237.00 | 237.00 | 237.00 | -2.27% | 119,785 |
| Aug 12, 2026 | 239.50 | 246.10 | 237.10 | 242.50 | 242.50 | 1.25% | 331,016 |
| Aug 11, 2026 | 236.50 | 239.50 | 227.60 | 239.50 | 239.50 | 1.27% | 363,551 |
| Aug 10, 2026 | 236.30 | 240.60 | 236.30 | 236.50 | 236.50 | 0.21% | 161,818 |
| Aug 7, 2026 | 239.00 | 241.00 | 234.00 | 236.00 | 236.00 | -1.13% | 208,101 |
| Aug 6, 2026 | 249.00 | 253.25 | 237.80 | 238.70 | 238.70 | -2.41% | 677,209 |
| Aug 5, 2026 | 242.60 | 244.60 | 240.20 | 244.60 | 244.60 | 0.82% | 111,310 |
| Aug 4, 2026 | 240.00 | 242.70 | 239.20 | 242.60 | 242.60 | 1.08% | 84,398 |
| Aug 3, 2026 | 244.00 | 245.90 | 238.90 | 240.00 | 240.00 | -1.19% | 160,564 |
| Jul 31, 2026 | 237.90 | 242.90 | 237.30 | 242.90 | 242.90 | 2.10% | 231,537 |
| Jul 30, 2026 | 235.10 | 239.80 | 235.10 | 237.90 | 237.90 | 0.81% | 139,720 |
| Jul 29, 2026 | 237.40 | 241.00 | 234.90 | 236.00 | 236.00 | -0.51% | 134,055 |
| Jul 28, 2026 | 238.50 | 240.40 | 236.00 | 237.20 | 237.20 | 0.04% | 120,055 |
| Jul 27, 2026 | 239.80 | 243.40 | 236.00 | 237.10 | 237.10 | -0.88% | 63,050 |
| Jul 24, 2026 | 237.50 | 241.60 | 235.20 | 239.20 | 239.20 | 0.72% | 130,250 |
| Jul 23, 2026 | 243.90 | 244.40 | 237.20 | 237.50 | 237.50 | -2.66% | 133,753 |
| Jul 22, 2026 | 243.90 | 246.50 | 242.80 | 244.00 | 244.00 | 0.37% | 85,560 |
| Jul 21, 2026 | 245.20 | 248.00 | 243.10 | 243.10 | 243.10 | -0.12% | 195,419 |
| Jul 20, 2026 | 241.00 | 246.00 | 237.50 | 243.40 | 243.40 | 1.33% | 158,355 |
| Jul 17, 2026 | 234.00 | 242.00 | 232.50 | 240.20 | 240.20 | 2.87% | 247,836 |
| 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 |