A1 Capital Yatirim Menkul Degerler A.S. (IST:A1CAP)
Turkey · Delayed Price · Currency is TRY 7.47
-0.23 (-2.99%)
Last updated: Sep 3, 2026, 3:08 PM GMT+3
IST:A1CAP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 9.91 | 10.11 | 9.88 | 9.91 | 9.91 | - | 7,727,185 |
| Jul 14, 2026 | 9.88 | 10.04 | 9.83 | 9.91 | 9.91 | 0.30% | 6,907,732 |
| Jul 13, 2026 | 10.14 | 10.14 | 9.80 | 9.88 | 9.88 | -2.18% | 8,040,601 |
| Jul 10, 2026 | 10.17 | 10.30 | 10.05 | 10.10 | 10.10 | -0.59% | 6,906,946 |
| Jul 9, 2026 | 10.60 | 10.67 | 9.99 | 10.16 | 10.16 | -3.24% | 11,592,690 |
| Jul 8, 2026 | 10.99 | 11.07 | 10.50 | 10.50 | 10.50 | -4.63% | 15,740,851 |
| Jul 7, 2026 | 10.88 | 11.05 | 10.63 | 11.01 | 11.01 | 1.19% | 12,791,220 |
| Jul 6, 2026 | 10.83 | 11.25 | 10.82 | 10.88 | 10.88 | 0.55% | 19,047,848 |
| Jul 3, 2026 | 10.96 | 11.01 | 10.75 | 10.82 | 10.82 | -1.19% | 8,340,313 |
| Jul 2, 2026 | 11.00 | 11.44 | 10.75 | 10.95 | 10.95 | 0.55% | 18,731,433 |
| Jul 1, 2026 | 10.38 | 10.94 | 10.28 | 10.89 | 10.89 | 4.91% | 17,429,266 |
| Jun 30, 2026 | 10.91 | 11.07 | 10.31 | 10.38 | 10.38 | -4.51% | 9,452,592 |
| Jun 29, 2026 | 10.65 | 11.30 | 10.65 | 10.87 | 10.87 | 2.45% | 17,021,185 |
| Jun 26, 2026 | 11.18 | 11.37 | 10.61 | 10.61 | 10.61 | -5.86% | 38,593,283 |
| Jun 25, 2026 | 11.73 | 12.30 | 11.15 | 11.27 | 11.27 | -3.34% | 64,773,688 |
| Jun 24, 2026 | 11.19 | 12.06 | 11.06 | 11.66 | 11.66 | 6.29% | 63,567,238 |