A1 Capital Yatirim Menkul Degerler A.S. (IST:A1CAP)
Turkey · Delayed Price · Currency is TRY 3.030
0.00 (0.00%)
Last updated: Nov 9, 2026, 5:59 PM GMT+3
IST:A1CAP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 3.05 | 3.20 | 3.00 | 3.03 | 3.03 | - | 6,318,138 |
| Nov 6, 2026 | 2.99 | 3.08 | 2.87 | 3.03 | 3.03 | 1.34% | 8,750,845 |
| Nov 5, 2026 | 3.17 | 3.35 | 2.99 | 2.99 | 2.99 | -1.97% | 16,754,462 |
| Nov 4, 2026 | 2.76 | 3.05 | 2.75 | 3.05 | 3.05 | 9.71% | 6,776,254 |
| Nov 3, 2026 | 2.53 | 2.78 | 2.49 | 2.78 | 2.78 | 9.88% | 5,806,359 |
| Nov 2, 2026 | 2.49 | 2.75 | 2.28 | 2.53 | 2.53 | 1.20% | 6,567,760 |
| Oct 30, 2026 | 2.67 | 2.69 | 2.49 | 2.50 | 2.50 | -6.72% | 3,087,628 |
| Oct 28, 2026 | 2.79 | 2.79 | 2.67 | 2.68 | 2.68 | -1.83% | 973,458 |
| Oct 27, 2026 | 2.81 | 2.84 | 2.72 | 2.73 | 2.73 | -1.44% | 2,669,954 |
| Oct 26, 2026 | 2.85 | 2.99 | 2.72 | 2.77 | 2.77 | -2.12% | 3,556,616 |
| Oct 23, 2026 | 2.81 | 2.93 | 2.68 | 2.83 | 2.83 | -3.41% | 10,695,601 |
| Oct 22, 2026 | 3.12 | 3.14 | 2.93 | 2.93 | 2.93 | -9.85% | 6,331,507 |
| Oct 21, 2026 | 3.46 | 3.56 | 3.25 | 3.25 | 3.25 | -9.97% | 8,411,984 |
| Oct 20, 2026 | 3.56 | 3.64 | 3.50 | 3.61 | 3.61 | 1.69% | 5,046,394 |
| Oct 19, 2026 | 3.73 | 3.78 | 3.55 | 3.55 | 3.55 | -4.83% | 4,621,788 |
| Oct 16, 2026 | 3.98 | 3.98 | 3.72 | 3.73 | 3.73 | -6.52% | 7,766,844 |
| Oct 15, 2026 | 4.05 | 4.07 | 3.89 | 3.99 | 3.99 | -0.50% | 5,761,996 |
| Oct 14, 2026 | 4.17 | 4.20 | 4.00 | 4.01 | 4.01 | -4.30% | 8,152,030 |
| Oct 13, 2026 | 4.36 | 4.40 | 4.15 | 4.19 | 4.19 | -3.90% | 10,837,840 |
| Oct 12, 2026 | 4.66 | 4.67 | 4.33 | 4.36 | 4.36 | -5.83% | 11,574,287 |
| Oct 9, 2026 | 4.47 | 4.85 | 4.47 | 4.63 | 4.63 | 4.99% | 17,994,888 |
| Oct 8, 2026 | 4.41 | 4.46 | 4.21 | 4.41 | 4.41 | 1.15% | 8,669,015 |
| Oct 7, 2026 | 4.36 | 4.62 | 4.30 | 4.36 | 4.36 | -1.36% | 17,778,015 |
| Oct 6, 2026 | 4.28 | 4.67 | 4.22 | 4.42 | 4.42 | 4.00% | 26,270,228 |
| Oct 5, 2026 | 4.35 | 4.54 | 4.21 | 4.25 | 4.25 | -2.30% | 4,748,024 |
| Oct 2, 2026 | 4.31 | 4.50 | 4.24 | 4.35 | 4.35 | 0.93% | 6,730,768 |
| Oct 1, 2026 | 4.20 | 4.40 | 4.00 | 4.31 | 4.31 | 4.11% | 13,415,452 |
| Sep 30, 2026 | 4.24 | 4.26 | 4.11 | 4.14 | 4.14 | -2.82% | 4,530,681 |
| Sep 29, 2026 | 4.39 | 4.59 | 4.18 | 4.26 | 4.26 | -4.48% | 7,718,533 |
| Sep 28, 2026 | 4.45 | 4.65 | 4.18 | 4.46 | 4.46 | 0.68% | 13,846,269 |
| Sep 25, 2026 | 4.22 | 4.49 | 4.18 | 4.43 | 4.43 | 4.98% | 6,456,252 |
| 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% | 709,427 |
| 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% | 25,733,147 |
| 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 |