Skip to main content
logo
A1 Capital Yatirim Menkul Degerler A.S. (IST:A1CAP)
Turkey flag Turkey · Delayed Price · Currency is TRY
14.36
+0.02 (0.14%)
At close: Mar 27, 2026

IST:A1CAP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202614.4814.6214.0814.3614.360.14%10,600,310
Mar 26, 202614.5914.9814.2814.3414.34-1.98%10,630,220
Mar 25, 202614.9415.0814.6014.6314.63-0.88%10,736,970
Mar 24, 202615.1715.2314.7214.7614.76-2.89%8,827,858
Mar 23, 202615.4315.4314.3815.2015.20-3.37%23,975,110
Mar 19, 202615.8415.9115.6115.7315.73-1.07%4,857,684
Mar 18, 202616.2416.4815.7415.9015.90-1.55%13,148,260
Mar 17, 202616.1916.4215.9916.1516.15-0.06%10,426,110
Mar 16, 202616.7016.8516.1316.1616.16-2.59%9,583,778
Mar 13, 202616.8816.9516.2516.5916.59-1.43%12,344,020
Mar 12, 202616.8117.5116.7216.8316.830.12%16,147,840
Mar 11, 202617.3317.5716.6616.8116.81-2.27%12,371,580
Mar 10, 202616.8017.2516.6317.2017.205.78%14,328,280
Mar 9, 202616.5716.5715.4616.2616.26-2.87%19,446,870
Mar 6, 202617.7018.2016.5816.7416.74-5.32%16,969,650
Mar 5, 202617.6018.9717.6017.6817.680.63%32,908,300
Mar 4, 202617.9718.2917.4517.5717.57-2.06%17,456,480
Mar 3, 202617.3518.7817.2117.9417.943.40%26,880,590
Mar 2, 202615.2517.6615.2517.3517.355.92%34,089,620
Feb 27, 202616.1516.9216.0216.3816.381.93%24,618,380
Feb 26, 202616.4316.8216.0416.0716.07-2.67%17,397,440
Feb 25, 202617.4118.2716.4616.5116.51-5.11%26,514,620
Feb 24, 202618.9918.9917.1517.4017.40-2.25%57,207,650
Feb 23, 202617.8017.8017.8017.8017.809.94%4,207,257
Feb 20, 202616.4616.7715.8216.1916.19-1.04%16,135,790
Feb 19, 202617.5717.5716.1916.3616.36-5.87%14,690,880
Feb 18, 202618.1018.6517.2017.3817.38-3.71%23,864,280
Feb 17, 202617.2518.4916.9618.0518.054.64%21,812,760
Feb 16, 202616.4917.2516.3117.2517.254.55%13,646,800
Feb 13, 202617.3917.3916.4716.5016.50-2.08%12,150,060
Feb 12, 202616.5517.1016.4016.8516.852.31%10,793,428
Feb 11, 202616.8516.8616.4616.4716.47-2.43%11,708,610
Feb 10, 202616.5717.1016.3416.8816.882.43%18,690,690
Feb 9, 202616.1216.7015.9216.4816.482.36%15,926,390
Feb 6, 202615.4916.4215.4216.1016.103.87%18,306,920
Feb 5, 202616.1816.4515.3815.5015.50-4.20%16,176,930
Feb 4, 202616.4016.6216.0116.1816.18-0.86%13,915,050
Feb 3, 202616.6016.6716.1216.3216.32-1.51%15,618,370
Feb 2, 202615.0516.8214.7516.5716.578.30%29,747,240
Jan 30, 202614.6215.9014.6215.3015.302.48%26,267,380
Jan 29, 202614.4015.1314.2014.9314.933.68%19,141,060
Jan 28, 202615.2515.3014.1914.4014.40-5.39%24,572,140
Jan 27, 202614.7115.3514.2815.2215.224.10%24,462,420
Jan 26, 202613.8214.6813.6014.6214.626.40%22,240,060
Jan 23, 202613.1813.8513.1313.7413.744.57%22,234,350
Jan 22, 202613.2413.2612.9613.1413.140.31%9,206,666
Jan 21, 202612.8213.4712.8213.1013.102.26%17,150,090
Jan 20, 202612.9112.9212.5512.8112.81-0.54%8,838,180
Jan 19, 202612.9513.4012.8412.8812.88-0.08%16,391,660
Jan 16, 202613.1313.1512.8212.8912.89-1.60%9,670,300