A1 Capital Yatirim Menkul Degerler A.S. (IST:A1CAP)
Turkey · Delayed Price · Currency is TRY 9.54
-0.01 (-0.10%)
Last updated: Sep 3, 2025, 11:21 AM GMT+3
IST:A1CAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 9.53 | 9.70 | 9.42 | 9.49 | - | -0.21% | 11,762,673 |
| Sep 2, 2025 | 9.97 | 10.00 | 9.30 | 9.51 | - | -5.56% | 22,564,200 |
| Sep 1, 2025 | 10.06 | 10.40 | 10.05 | 10.07 | - | 0.30% | 13,936,990 |
| Aug 29, 2025 | 10.03 | 10.14 | 9.91 | 10.04 | - | 0.20% | 10,524,790 |
| Aug 28, 2025 | 9.88 | 10.25 | 9.88 | 10.02 | - | 1.42% | 18,270,040 |
| Aug 27, 2025 | 10.28 | 10.29 | 9.88 | 9.88 | - | -3.33% | 14,035,380 |
| Aug 26, 2025 | 10.27 | 10.44 | 10.18 | 10.22 | - | -0.49% | 19,018,810 |
| Aug 25, 2025 | 10.26 | 10.42 | 10.20 | 10.27 | - | 0.29% | 18,426,470 |
| Aug 22, 2025 | 10.45 | 10.54 | 10.13 | 10.24 | - | -2.10% | 20,846,830 |
| Aug 21, 2025 | 10.50 | 10.62 | 10.38 | 10.46 | - | 0.10% | 18,497,990 |
| Aug 20, 2025 | 10.56 | 10.78 | 10.40 | 10.45 | - | -1.04% | 26,001,600 |
| Aug 19, 2025 | 10.47 | 10.93 | 10.34 | 10.56 | - | 0.86% | 36,927,350 |
| Aug 18, 2025 | 10.16 | 10.94 | 9.94 | 10.47 | - | -5.16% | 111,537,300 |
| Aug 15, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | - | -9.95% | 9,369,955 |
| Aug 14, 2025 | 11.15 | 12.26 | 11.06 | 12.26 | - | 9.96% | 51,579,720 |
| Aug 13, 2025 | 11.45 | 11.50 | 11.03 | 11.15 | - | -1.50% | 18,882,260 |
| Aug 12, 2025 | 11.12 | 11.65 | 10.94 | 11.32 | - | 1.80% | 48,727,600 |
| Aug 11, 2025 | 10.40 | 11.26 | 10.40 | 11.12 | - | 8.59% | 66,418,070 |
| Aug 8, 2025 | 10.19 | 10.42 | 10.00 | 10.24 | - | 0.39% | 24,380,190 |
| Aug 7, 2025 | 9.73 | 10.30 | 9.73 | 10.20 | - | 5.05% | 29,681,700 |
| Aug 6, 2025 | 10.07 | 10.10 | 9.69 | 9.71 | - | -3.57% | 17,813,200 |
| Aug 5, 2025 | 10.10 | 10.25 | 9.87 | 10.07 | - | 0.80% | 25,272,670 |
| Aug 4, 2025 | 9.99 | 10.30 | 9.81 | 9.99 | - | 4.61% | 37,727,300 |
| Aug 1, 2025 | 9.60 | 9.67 | 9.47 | 9.55 | - | -0.31% | 18,628,760 |
| Jul 31, 2025 | 9.41 | 9.91 | 9.41 | 9.58 | - | 2.02% | 32,893,360 |
| Jul 30, 2025 | 9.90 | 9.90 | 9.39 | 9.39 | - | -4.48% | 21,199,760 |
| Jul 29, 2025 | 9.85 | 9.95 | 9.57 | 9.83 | - | -0.20% | 32,664,540 |
| Jul 28, 2025 | 10.43 | 10.78 | 9.85 | 9.85 | - | -4.65% | 56,245,950 |
| Jul 25, 2025 | 10.43 | 10.56 | 9.85 | 10.33 | - | 3.09% | 96,546,740 |
| Jul 24, 2025 | 9.39 | 10.02 | 9.32 | 10.02 | - | 9.99% | 30,888,890 |
| Jul 23, 2025 | 8.68 | 9.48 | 8.67 | 9.11 | - | 4.95% | 67,561,650 |
| Jul 22, 2025 | 8.76 | 8.83 | 8.58 | 8.68 | - | -0.69% | 18,042,560 |
| Jul 21, 2025 | 8.60 | 8.87 | 8.60 | 8.74 | - | 2.58% | 23,857,240 |
| Jul 18, 2025 | 8.26 | 8.66 | 8.17 | 8.52 | - | 3.40% | 44,962,400 |
| Jul 17, 2025 | 8.14 | 8.36 | 8.12 | 8.24 | - | 1.60% | 23,298,000 |
| Jul 16, 2025 | 8.42 | 8.49 | 8.00 | 8.11 | - | -3.34% | 22,537,530 |
| Jul 14, 2025 | 8.42 | 8.66 | 8.35 | 8.39 | - | 0.36% | 21,031,020 |
| Jul 11, 2025 | 8.34 | 8.68 | 8.15 | 8.36 | - | 0.36% | 26,418,570 |
| Jul 10, 2025 | 8.32 | 8.55 | 8.32 | 8.33 | - | 1.09% | 25,921,450 |
| Jul 9, 2025 | 8.34 | 8.70 | 8.21 | 8.24 | - | -0.96% | 24,488,450 |
| Jul 8, 2025 | 8.65 | 8.76 | 8.28 | 8.32 | - | -3.82% | 19,068,500 |
| Jul 7, 2025 | 8.88 | 8.96 | 8.63 | 8.65 | - | -3.67% | 18,209,470 |
| Jul 4, 2025 | 9.24 | 9.30 | 8.93 | 8.98 | - | -2.18% | 23,440,850 |
| Jul 3, 2025 | 8.82 | 9.38 | 8.74 | 9.18 | - | 4.32% | 44,139,840 |
| Jul 2, 2025 | 8.90 | 9.07 | 8.74 | 8.80 | - | -1.46% | 35,524,780 |
| Jul 1, 2025 | 8.70 | 9.42 | 8.60 | 8.93 | - | 3.72% | 64,240,230 |
| Jun 30, 2025 | 8.62 | 8.80 | 8.32 | 8.61 | - | 0.12% | 30,037,950 |
| Jun 27, 2025 | 8.92 | 8.98 | 8.44 | 8.60 | - | -3.37% | 41,087,410 |
| Jun 26, 2025 | 9.31 | 9.49 | 8.80 | 8.90 | - | -0.11% | 106,442,600 |
| Jun 25, 2025 | 8.13 | 8.91 | 8.02 | 8.91 | - | 10.00% | 36,191,970 |