A1 Capital Yatirim Menkul Degerler A.S. (IST:A1CAP)
Turkey · Delayed Price · Currency is TRY 4.220
-0.440 (-9.44%)
Last updated: Sep 24, 2026, 5:59 PM GMT+3
IST:A1CAP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 4.62 | 4.70 | 4.22 | 4.22 | 4.22 | -9.44% | 9,080,880 |
| Sep 23, 2026 | 4.85 | 5.07 | 4.66 | 4.66 | 4.66 | -3.92% | 7,525,447 |
| Sep 22, 2026 | 4.24 | 5.18 | 4.24 | 4.85 | 4.85 | 2.97% | 22,033,007 |
| Sep 21, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -9.94% | 702,433 |
| Sep 18, 2026 | 5.24 | 5.34 | 5.23 | 5.23 | 5.23 | -9.98% | 8,356,255 |
| Sep 17, 2026 | 6.16 | 6.38 | 5.81 | 5.81 | 5.81 | -9.92% | 25,488,237 |
| Sep 16, 2026 | 6.96 | 6.96 | 6.31 | 6.45 | 6.45 | -7.46% | 8,760,559 |
| Sep 15, 2026 | 7.01 | 7.22 | 6.96 | 6.97 | 6.97 | -0.57% | 6,879,583 |
| Sep 14, 2026 | 6.90 | 7.13 | 6.90 | 7.01 | 7.01 | -1.96% | 4,460,628 |
| Sep 11, 2026 | 7.32 | 7.32 | 7.12 | 7.15 | 7.15 | -2.46% | 5,381,343 |
| Sep 10, 2026 | 7.33 | 7.46 | 7.18 | 7.33 | 7.33 | - | 5,452,137 |
| Sep 9, 2026 | 7.49 | 7.50 | 6.74 | 7.33 | 7.33 | -2.01% | 34,000,262 |
| Sep 8, 2026 | 7.34 | 7.48 | 7.26 | 7.48 | 7.48 | 1.91% | 4,396,887 |
| Sep 7, 2026 | 7.20 | 7.39 | 7.20 | 7.34 | 7.34 | 0.96% | 5,209,703 |
| Sep 4, 2026 | 7.37 | 7.46 | 7.24 | 7.27 | 7.27 | -1.49% | 6,189,184 |
| Sep 3, 2026 | 7.70 | 7.72 | 7.38 | 7.38 | 7.38 | -4.16% | 4,870,326 |
| Sep 2, 2026 | 7.72 | 7.72 | 7.43 | 7.70 | 7.70 | -0.26% | 8,190,572 |
| Sep 1, 2026 | 8.04 | 8.10 | 7.66 | 7.72 | 7.72 | -3.74% | 13,570,719 |
| Aug 31, 2026 | 8.67 | 8.67 | 8.00 | 8.02 | 8.02 | -7.18% | 12,862,613 |
| Aug 28, 2026 | 8.50 | 8.64 | 8.38 | 8.64 | 8.64 | 2.86% | 8,358,923 |
| Aug 27, 2026 | 8.44 | 8.57 | 8.32 | 8.40 | 8.40 | -0.36% | 6,346,422 |
| Aug 26, 2026 | 8.26 | 8.53 | 8.25 | 8.43 | 8.43 | 2.06% | 7,889,003 |
| Aug 25, 2026 | 8.26 | 8.30 | 8.19 | 8.26 | 8.26 | - | 5,301,206 |
| Aug 24, 2026 | 8.25 | 8.32 | 8.22 | 8.26 | 8.26 | 0.73% | 5,788,127 |
| Aug 21, 2026 | 8.27 | 8.31 | 8.18 | 8.20 | 8.20 | -0.73% | 4,788,578 |
| Aug 20, 2026 | 8.23 | 8.33 | 8.19 | 8.26 | 8.26 | 0.36% | 4,603,798 |
| Aug 19, 2026 | 8.24 | 8.31 | 8.17 | 8.23 | 8.23 | -0.12% | 5,508,102 |
| Aug 18, 2026 | 8.33 | 8.45 | 8.18 | 8.24 | 8.24 | - | 8,113,365 |
| Aug 17, 2026 | 8.06 | 8.38 | 8.06 | 8.24 | 8.24 | 2.74% | 10,441,741 |
| Aug 14, 2026 | 8.21 | 8.26 | 8.02 | 8.02 | 8.02 | -1.84% | 5,989,020 |
| Aug 13, 2026 | 8.14 | 8.26 | 8.11 | 8.17 | 8.17 | 1.11% | 9,307,050 |
| Aug 12, 2026 | 8.09 | 8.22 | 8.02 | 8.08 | 8.08 | - | 7,654,557 |
| Aug 11, 2026 | 8.39 | 8.45 | 8.04 | 8.08 | 8.08 | -4.49% | 9,313,205 |
| Aug 10, 2026 | 8.63 | 8.88 | 8.46 | 8.46 | 8.46 | -7.84% | 23,974,326 |
| Aug 7, 2026 | 9.25 | 9.32 | 8.94 | 9.18 | 9.18 | 0.77% | 9,178,183 |
| Aug 6, 2026 | 8.99 | 9.22 | 8.97 | 9.11 | 9.11 | 1.33% | 6,411,976 |
| Aug 5, 2026 | 8.98 | 9.12 | 8.87 | 8.99 | 8.99 | 0.22% | 5,751,543 |
| Aug 4, 2026 | 8.85 | 9.08 | 8.73 | 8.97 | 8.97 | 2.28% | 7,511,969 |
| Aug 3, 2026 | 8.92 | 8.98 | 8.70 | 8.77 | 8.77 | -0.11% | 8,562,864 |
| Jul 31, 2026 | 8.62 | 8.80 | 8.58 | 8.78 | 8.78 | 1.27% | 4,434,375 |
| Jul 30, 2026 | 8.75 | 9.02 | 8.65 | 8.67 | 8.67 | -3.88% | 5,114,790 |
| Jul 29, 2026 | 9.07 | 9.12 | 8.90 | 9.02 | 9.02 | -0.44% | 6,372,532 |
| Jul 28, 2026 | 9.23 | 9.36 | 9.06 | 9.06 | 9.06 | -1.74% | 5,434,085 |
| Jul 27, 2026 | 9.65 | 9.65 | 9.21 | 9.22 | 9.22 | -2.74% | 5,500,581 |
| Jul 24, 2026 | 9.55 | 9.70 | 9.45 | 9.48 | 9.48 | -2.17% | 4,995,708 |
| Jul 23, 2026 | 9.75 | 9.97 | 9.66 | 9.69 | 9.69 | -0.62% | 8,740,403 |
| Jul 22, 2026 | 9.72 | 9.93 | 9.62 | 9.75 | 9.75 | 0.72% | 8,952,244 |
| Jul 21, 2026 | 9.69 | 10.00 | 9.63 | 9.68 | 9.68 | 0.10% | 13,364,396 |
| Jul 20, 2026 | 9.78 | 9.87 | 9.67 | 9.67 | 9.67 | -0.62% | 6,267,462 |
| Jul 17, 2026 | 9.92 | 9.92 | 9.63 | 9.73 | 9.73 | -1.82% | 7,609,666 |