A1 Capital Yatirim Menkul Degerler A.S. (IST:A1CAP)
Turkey
· Delayed Price · Currency is TRY 11.86
-0.50 (-4.05%)
At close: Dec 5, 2025
IST:A1CAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.58 | 12.58 | 11.75 | 11.86 | 11.86 | -4.05% | 10,917,240 |
| Dec 4, 2025 | 12.49 | 12.64 | 12.31 | 12.36 | 12.36 | -0.32% | 8,057,456 |
| Dec 3, 2025 | 11.95 | 12.73 | 11.86 | 12.40 | 12.40 | 4.03% | 17,136,730 |
| Dec 2, 2025 | 11.76 | 12.16 | 11.57 | 11.92 | 11.92 | 1.45% | 11,421,480 |
| Dec 1, 2025 | 11.71 | 11.86 | 11.54 | 11.75 | 11.75 | 1.56% | 8,196,021 |
| Nov 28, 2025 | 11.31 | 11.74 | 11.28 | 11.57 | 11.57 | 2.30% | 8,664,002 |
| Nov 27, 2025 | 11.23 | 11.80 | 11.21 | 11.31 | 11.31 | 0.98% | 9,947,177 |
| Nov 26, 2025 | 11.49 | 11.66 | 11.12 | 11.20 | 11.20 | -3.70% | 13,181,060 |
| Nov 25, 2025 | 12.14 | 12.19 | 11.54 | 11.63 | 11.63 | -4.20% | 13,800,580 |
| Nov 24, 2025 | 11.75 | 12.35 | 11.61 | 12.14 | 12.14 | 2.10% | 18,765,770 |
| Nov 21, 2025 | 12.26 | 12.26 | 11.82 | 11.89 | 11.89 | -3.02% | 10,211,990 |
| Nov 20, 2025 | 12.65 | 12.89 | 12.23 | 12.26 | 12.26 | -3.08% | 10,659,540 |
| Nov 19, 2025 | 12.00 | 12.92 | 12.00 | 12.65 | 12.65 | 4.72% | 24,783,580 |
| Nov 18, 2025 | 12.18 | 12.33 | 12.00 | 12.08 | 12.08 | -0.82% | 11,305,580 |
| Nov 17, 2025 | 12.28 | 12.33 | 12.04 | 12.18 | 12.18 | 1.16% | 11,328,730 |
| Nov 14, 2025 | 12.16 | 12.24 | 11.96 | 12.04 | 12.04 | -0.91% | 7,596,952 |
| Nov 13, 2025 | 12.65 | 12.65 | 12.02 | 12.15 | 12.15 | -3.42% | 14,135,310 |
| Nov 12, 2025 | 13.01 | 13.32 | 12.51 | 12.58 | 12.58 | -2.71% | 13,078,470 |
| Nov 11, 2025 | 13.00 | 13.50 | 12.60 | 12.93 | 12.93 | -0.61% | 25,773,920 |
| Nov 10, 2025 | 13.08 | 13.36 | 12.87 | 13.01 | 13.01 | -0.54% | 17,708,800 |
| Nov 7, 2025 | 13.51 | 13.59 | 13.02 | 13.08 | 13.08 | -2.75% | 14,924,180 |
| Nov 6, 2025 | 13.26 | 13.78 | 13.21 | 13.45 | 13.45 | 1.66% | 20,234,710 |
| Nov 5, 2025 | 13.46 | 13.65 | 13.00 | 13.23 | 13.23 | -1.56% | 17,132,760 |
| Nov 4, 2025 | 13.20 | 13.62 | 13.03 | 13.44 | 13.44 | 1.82% | 14,607,500 |
| Nov 3, 2025 | 13.24 | 13.86 | 12.94 | 13.20 | 13.20 | -0.45% | 27,558,920 |
| Oct 31, 2025 | 14.45 | 15.04 | 13.24 | 13.26 | 13.26 | -5.15% | 63,441,200 |
| Oct 30, 2025 | 13.37 | 14.27 | 13.31 | 13.98 | 13.98 | 4.64% | 32,088,380 |
| Oct 28, 2025 | 12.72 | 13.62 | 12.63 | 13.36 | 13.36 | 5.03% | 16,382,070 |
| Oct 27, 2025 | 12.74 | 13.16 | 12.48 | 12.72 | 12.72 | 0.71% | 18,146,270 |
| Oct 24, 2025 | 11.88 | 12.90 | 11.86 | 12.63 | 12.63 | 6.31% | 25,936,910 |
| Oct 23, 2025 | 11.98 | 12.18 | 11.83 | 11.88 | 11.88 | -0.92% | 15,477,070 |
| Oct 22, 2025 | 12.05 | 12.42 | 11.81 | 11.99 | 11.99 | -0.83% | 20,807,520 |
| Oct 21, 2025 | 12.46 | 12.46 | 11.84 | 12.09 | 12.09 | -0.33% | 19,541,120 |
| Oct 20, 2025 | 11.81 | 12.35 | 11.50 | 12.13 | 12.13 | 2.71% | 24,838,180 |
| Oct 17, 2025 | 11.98 | 11.98 | 11.08 | 11.81 | 11.81 | -1.42% | 17,449,910 |
| Oct 16, 2025 | 12.72 | 12.90 | 11.97 | 11.98 | 11.98 | -5.52% | 29,019,090 |
| Oct 15, 2025 | 12.92 | 13.14 | 12.54 | 12.68 | 12.68 | -1.78% | 24,805,490 |
| Oct 14, 2025 | 13.57 | 13.60 | 12.80 | 12.91 | 12.91 | -3.66% | 18,670,320 |
| Oct 13, 2025 | 14.31 | 14.37 | 13.27 | 13.40 | 13.40 | -6.62% | 34,495,470 |
| Oct 10, 2025 | 13.60 | 14.75 | 13.18 | 14.35 | 14.35 | 6.69% | 56,531,670 |
| Oct 9, 2025 | 12.85 | 13.50 | 12.52 | 13.45 | 13.45 | 4.34% | 44,293,170 |
| Oct 8, 2025 | 12.90 | 13.88 | 12.58 | 12.89 | 12.89 | -0.31% | 49,174,680 |
| Oct 7, 2025 | 13.10 | 13.34 | 12.32 | 12.93 | 12.93 | -1.52% | 47,949,050 |
| Oct 6, 2025 | 13.73 | 14.15 | 12.96 | 13.13 | 13.13 | -3.53% | 77,867,920 |
| Oct 3, 2025 | 12.65 | 13.61 | 12.25 | 13.61 | 13.61 | 9.94% | 83,116,140 |
| Oct 2, 2025 | 11.56 | 12.38 | 11.20 | 12.38 | 12.38 | 9.95% | 77,754,810 |
| Oct 1, 2025 | 10.32 | 11.26 | 10.16 | 11.26 | 11.26 | 9.96% | 28,715,200 |
| Sep 30, 2025 | 10.54 | 10.80 | 10.21 | 10.24 | 10.24 | -2.94% | 21,167,100 |
| Sep 29, 2025 | 11.20 | 11.71 | 10.51 | 10.55 | 10.55 | -5.80% | 29,853,600 |
| Sep 26, 2025 | 11.28 | 11.82 | 11.12 | 11.20 | 11.20 | 0.63% | 57,337,760 |
| Sep 25, 2025 | 10.16 | 11.13 | 10.04 | 11.13 | 11.13 | 9.98% | 44,857,030 |
| Sep 24, 2025 | 9.67 | 10.40 | 9.62 | 10.12 | 10.12 | 4.65% | 39,682,850 |
| Sep 23, 2025 | 9.70 | 9.88 | 9.51 | 9.67 | 9.67 | -0.31% | 13,641,470 |
| Sep 22, 2025 | 9.55 | 10.03 | 9.54 | 9.70 | 9.70 | 3.74% | 20,676,340 |
| Sep 19, 2025 | 9.35 | 9.46 | 9.01 | 9.35 | 9.35 | 0.65% | 11,382,320 |
| Sep 18, 2025 | 9.42 | 9.62 | 9.24 | 9.29 | 9.29 | -0.64% | 12,307,270 |
| Sep 17, 2025 | 9.53 | 9.53 | 9.32 | 9.35 | 9.35 | -1.58% | 9,978,396 |
| Sep 16, 2025 | 9.44 | 9.55 | 9.30 | 9.50 | 9.50 | 0.64% | 10,313,220 |
| Sep 15, 2025 | 8.82 | 9.50 | 8.72 | 9.44 | 9.44 | 7.76% | 11,996,360 |
| Sep 12, 2025 | 8.96 | 8.97 | 8.63 | 8.76 | 8.76 | -2.23% | 7,874,951 |
| Sep 11, 2025 | 9.18 | 9.30 | 8.92 | 8.96 | 8.96 | -2.40% | 8,567,522 |
| Sep 10, 2025 | 9.09 | 9.18 | 8.92 | 9.18 | 9.18 | 1.32% | 8,684,069 |
| Sep 9, 2025 | 8.95 | 9.17 | 8.92 | 9.06 | 9.06 | 1.34% | 9,231,960 |
| Sep 8, 2025 | 9.01 | 9.16 | 8.88 | 8.94 | 8.94 | -4.18% | 13,119,210 |
| Sep 5, 2025 | 9.62 | 9.69 | 9.30 | 9.33 | 9.33 | -2.51% | 12,168,540 |
| Sep 4, 2025 | 9.49 | 9.78 | 9.49 | 9.57 | 9.57 | 0.84% | 14,269,190 |
| Sep 3, 2025 | 9.53 | 9.70 | 9.42 | 9.49 | 9.49 | -0.21% | 11,762,670 |
| Sep 2, 2025 | 9.97 | 10.00 | 9.30 | 9.51 | 9.51 | -5.56% | 22,564,200 |
| Sep 1, 2025 | 10.06 | 10.40 | 10.05 | 10.07 | 10.07 | 0.30% | 13,936,990 |
| Aug 29, 2025 | 10.03 | 10.14 | 9.91 | 10.04 | 10.04 | 0.20% | 10,524,790 |
| Aug 28, 2025 | 9.88 | 10.25 | 9.88 | 10.02 | 10.02 | 1.42% | 18,270,040 |
| Aug 27, 2025 | 10.28 | 10.29 | 9.88 | 9.88 | 9.88 | -3.33% | 14,035,380 |
| Aug 26, 2025 | 10.27 | 10.44 | 10.18 | 10.22 | 10.22 | -0.49% | 19,018,810 |
| Aug 25, 2025 | 10.26 | 10.42 | 10.20 | 10.27 | 10.27 | 0.29% | 18,426,470 |
| Aug 22, 2025 | 10.45 | 10.54 | 10.13 | 10.24 | 10.24 | -2.10% | 20,846,830 |
| Aug 21, 2025 | 10.50 | 10.62 | 10.38 | 10.46 | 10.46 | 0.10% | 18,497,990 |
| Aug 20, 2025 | 10.56 | 10.78 | 10.40 | 10.45 | 10.45 | -1.04% | 26,001,600 |
| Aug 19, 2025 | 10.47 | 10.93 | 10.34 | 10.56 | 10.56 | 0.86% | 36,927,350 |
| Aug 18, 2025 | 10.16 | 10.94 | 9.94 | 10.47 | 10.47 | -5.16% | 111,537,300 |
| Aug 15, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | -9.95% | 9,369,955 |
| Aug 14, 2025 | 11.15 | 12.26 | 11.06 | 12.26 | 12.26 | 9.96% | 51,579,720 |
| Aug 13, 2025 | 11.45 | 11.50 | 11.03 | 11.15 | 11.15 | -1.50% | 18,882,260 |
| Aug 12, 2025 | 11.12 | 11.65 | 10.94 | 11.32 | 11.32 | 1.80% | 48,727,600 |
| Aug 11, 2025 | 10.40 | 11.26 | 10.40 | 11.12 | 11.12 | 8.59% | 66,418,070 |
| Aug 8, 2025 | 10.19 | 10.42 | 10.00 | 10.24 | 10.24 | 0.39% | 24,380,190 |
| Aug 7, 2025 | 9.73 | 10.30 | 9.73 | 10.20 | 10.20 | 5.05% | 29,681,700 |
| Aug 6, 2025 | 10.07 | 10.10 | 9.69 | 9.71 | 9.71 | -3.57% | 17,813,200 |
| Aug 5, 2025 | 10.10 | 10.25 | 9.87 | 10.07 | 10.07 | 0.80% | 25,272,670 |
| Aug 4, 2025 | 9.99 | 10.30 | 9.81 | 9.99 | 9.99 | 4.61% | 37,727,300 |
| Aug 1, 2025 | 9.60 | 9.67 | 9.47 | 9.55 | 9.55 | -0.31% | 18,628,760 |
| Jul 31, 2025 | 9.41 | 9.91 | 9.41 | 9.58 | 9.58 | 2.02% | 32,893,360 |
| Jul 30, 2025 | 9.90 | 9.90 | 9.39 | 9.39 | 9.39 | -4.48% | 21,199,760 |
| Jul 29, 2025 | 9.85 | 9.95 | 9.57 | 9.83 | 9.83 | -0.20% | 32,664,540 |
| Jul 28, 2025 | 10.43 | 10.78 | 9.85 | 9.85 | 9.85 | -4.65% | 56,245,950 |
| Jul 25, 2025 | 10.43 | 10.56 | 9.85 | 10.33 | 10.33 | 3.09% | 96,546,740 |
| Jul 24, 2025 | 9.39 | 10.02 | 9.32 | 10.02 | 10.02 | 9.99% | 30,888,890 |
| Jul 23, 2025 | 8.68 | 9.48 | 8.67 | 9.11 | 9.11 | 4.95% | 67,561,650 |
| Jul 22, 2025 | 8.76 | 8.83 | 8.58 | 8.68 | 8.68 | -0.69% | 18,042,560 |
| Jul 21, 2025 | 8.60 | 8.87 | 8.60 | 8.74 | 8.74 | 2.58% | 23,857,240 |
| Jul 18, 2025 | 8.26 | 8.66 | 8.17 | 8.52 | 8.52 | 3.40% | 44,962,400 |