AgeSA Hayat ve Emeklilik Anonim Sirketi (IST:AGESA)
Turkey · Delayed Price · Currency is TRY 214.00
+3.00 (1.42%)
Last updated: Nov 9, 2026, 5:59 PM GMT+3
IST:AGESA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 211.20 | 215.70 | 209.50 | 214.00 | 214.00 | 1.42% | 391,119 |
| Nov 6, 2026 | 214.70 | 214.70 | 208.00 | 211.00 | 211.00 | -1.86% | 425,348 |
| Nov 5, 2026 | 217.50 | 217.50 | 211.60 | 215.00 | 215.00 | 2.04% | 315,400 |
| Nov 4, 2026 | 204.90 | 213.60 | 204.20 | 210.70 | 210.70 | 3.18% | 534,730 |
| Nov 3, 2026 | 199.70 | 205.60 | 197.80 | 204.20 | 204.20 | 2.20% | 421,458 |
| Nov 2, 2026 | 199.50 | 202.70 | 194.20 | 199.80 | 199.80 | 0.15% | 443,650 |
| Oct 30, 2026 | 200.70 | 206.00 | 199.50 | 199.50 | 199.50 | -1.72% | 432,067 |
| Oct 28, 2026 | 200.90 | 204.00 | 199.50 | 203.00 | 203.00 | 1.50% | 463,662 |
| Oct 27, 2026 | 200.50 | 202.50 | 193.70 | 200.00 | 200.00 | 0.50% | 1,063,870 |
| Oct 26, 2026 | 194.80 | 199.00 | 192.20 | 199.00 | 199.00 | 1.95% | 498,094 |
| Oct 23, 2026 | 201.00 | 201.00 | 189.30 | 195.20 | 195.20 | -2.45% | 569,587 |
| Oct 22, 2026 | 210.30 | 212.20 | 199.80 | 200.10 | 200.10 | -4.35% | 216,425 |
| Oct 21, 2026 | 222.00 | 222.00 | 208.50 | 209.20 | 209.20 | -5.77% | 237,112 |
| Oct 20, 2026 | 219.40 | 223.00 | 217.30 | 222.00 | 222.00 | 1.37% | 147,867 |
| Oct 19, 2026 | 223.20 | 224.50 | 218.50 | 219.00 | 219.00 | -1.88% | 90,731 |
| Oct 16, 2026 | 231.00 | 231.00 | 221.40 | 223.20 | 223.20 | -3.38% | 128,424 |
| Oct 15, 2026 | 232.40 | 232.40 | 229.70 | 231.00 | 231.00 | -0.60% | 88,236 |
| Oct 14, 2026 | 231.60 | 237.00 | 229.40 | 232.40 | 232.40 | 0.35% | 161,432 |
| Oct 13, 2026 | 231.20 | 232.30 | 229.90 | 231.60 | 231.60 | 0.17% | 85,765 |
| Oct 12, 2026 | 230.00 | 231.30 | 229.10 | 231.20 | 231.20 | 0.26% | 57,421 |
| Oct 9, 2026 | 229.50 | 231.00 | 229.10 | 230.60 | 230.60 | 0.48% | 79,307 |
| Oct 8, 2026 | 228.30 | 230.00 | 220.00 | 229.50 | 229.50 | 0.53% | 194,519 |
| Oct 7, 2026 | 236.00 | 236.40 | 226.40 | 228.30 | 228.30 | -3.47% | 173,014 |
| Oct 6, 2026 | 236.20 | 239.20 | 231.10 | 236.50 | 236.50 | 0.13% | 122,187 |
| Oct 5, 2026 | 237.00 | 240.70 | 233.20 | 236.20 | 236.20 | -0.34% | 154,114 |
| Oct 2, 2026 | 233.00 | 238.00 | 231.70 | 237.00 | 237.00 | 1.72% | 127,573 |
| Oct 1, 2026 | 226.40 | 234.80 | 226.40 | 233.00 | 233.00 | 2.06% | 102,503 |
| Sep 30, 2026 | 231.00 | 231.10 | 227.10 | 228.30 | 228.30 | -1.68% | 90,208 |
| Sep 29, 2026 | 231.60 | 233.50 | 229.50 | 232.20 | 232.20 | 0.13% | 43,869 |
| Sep 28, 2026 | 232.50 | 233.70 | 228.40 | 231.90 | 231.90 | -0.26% | 164,179 |
| Sep 25, 2026 | 231.40 | 234.00 | 231.30 | 232.50 | 232.50 | 0.48% | 80,532 |
| Sep 24, 2026 | 238.90 | 239.00 | 231.40 | 231.40 | 231.40 | -3.22% | 88,187 |
| Sep 23, 2026 | 240.70 | 243.40 | 238.50 | 239.10 | 239.10 | -0.66% | 113,493 |
| Sep 22, 2026 | 242.00 | 246.00 | 236.50 | 240.70 | 240.70 | -0.54% | 226,211 |
| Sep 21, 2026 | 240.30 | 243.20 | 233.80 | 242.00 | 242.00 | 0.62% | 213,211 |
| Sep 18, 2026 | 240.50 | 241.20 | 236.00 | 240.50 | 240.50 | -0.21% | 212,594 |
| Sep 17, 2026 | 235.70 | 241.90 | 233.00 | 241.00 | 241.00 | 2.25% | 278,053 |
| Sep 16, 2026 | 243.00 | 248.30 | 226.00 | 235.70 | 235.70 | -3.40% | 203,493 |
| Sep 15, 2026 | 248.00 | 251.00 | 244.00 | 244.00 | 244.00 | -1.61% | 144,507 |
| Sep 14, 2026 | 254.00 | 254.75 | 247.00 | 248.00 | 248.00 | -2.36% | 200,681 |
| Sep 11, 2026 | 256.75 | 258.00 | 254.00 | 254.00 | 254.00 | -1.17% | 145,959 |
| Sep 10, 2026 | 255.25 | 257.00 | 251.75 | 257.00 | 257.00 | 0.69% | 154,123 |
| Sep 9, 2026 | 258.25 | 263.50 | 255.00 | 255.25 | 255.25 | -1.83% | 218,999 |
| Sep 8, 2026 | 253.00 | 260.00 | 253.00 | 260.00 | 260.00 | 2.36% | 151,988 |
| Sep 7, 2026 | 257.75 | 260.25 | 253.50 | 254.00 | 254.00 | -1.93% | 181,810 |
| Sep 4, 2026 | 255.25 | 259.00 | 254.75 | 259.00 | 259.00 | 1.57% | 146,281 |
| 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 |