A1 Capital Yatirim Menkul Degerler A.S. (IST:A1CAP)
Turkey
· Delayed Price · Currency is TRY 16.26
-0.48 (-2.87%)
At close: Mar 9, 2026
IST:A1CAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 16.57 | 16.57 | 15.46 | 16.26 | 16.26 | -2.87% | 19,446,870 |
| Mar 6, 2026 | 17.70 | 18.20 | 16.58 | 16.74 | 16.74 | -5.32% | 16,969,650 |
| Mar 5, 2026 | 17.60 | 18.97 | 17.60 | 17.68 | 17.68 | 0.63% | 32,908,300 |
| Mar 4, 2026 | 17.97 | 18.29 | 17.45 | 17.57 | 17.57 | -2.06% | 17,456,480 |
| Mar 3, 2026 | 17.35 | 18.78 | 17.21 | 17.94 | 17.94 | 3.40% | 26,880,590 |
| Mar 2, 2026 | 15.25 | 17.66 | 15.25 | 17.35 | 17.35 | 5.92% | 34,089,620 |
| Feb 27, 2026 | 16.15 | 16.92 | 16.02 | 16.38 | 16.38 | 1.93% | 24,618,380 |
| Feb 26, 2026 | 16.43 | 16.82 | 16.04 | 16.07 | 16.07 | -2.67% | 17,397,440 |
| Feb 25, 2026 | 17.41 | 18.27 | 16.46 | 16.51 | 16.51 | -5.11% | 26,514,620 |
| Feb 24, 2026 | 18.99 | 18.99 | 17.15 | 17.40 | 17.40 | -2.25% | 57,207,650 |
| Feb 23, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 9.94% | 4,207,257 |
| Feb 20, 2026 | 16.46 | 16.77 | 15.82 | 16.19 | 16.19 | -1.04% | 16,135,790 |
| Feb 19, 2026 | 17.57 | 17.57 | 16.19 | 16.36 | 16.36 | -5.87% | 14,690,880 |
| Feb 18, 2026 | 18.10 | 18.65 | 17.20 | 17.38 | 17.38 | -3.71% | 23,864,280 |
| Feb 17, 2026 | 17.25 | 18.49 | 16.96 | 18.05 | 18.05 | 4.64% | 21,812,760 |
| Feb 16, 2026 | 16.49 | 17.25 | 16.31 | 17.25 | 17.25 | 4.55% | 13,646,800 |
| Feb 13, 2026 | 17.39 | 17.39 | 16.47 | 16.50 | 16.50 | -2.08% | 12,150,060 |
| Feb 12, 2026 | 16.55 | 17.10 | 16.40 | 16.85 | 16.85 | 2.31% | 10,793,428 |
| Feb 11, 2026 | 16.85 | 16.86 | 16.46 | 16.47 | 16.47 | -2.43% | 11,708,610 |
| Feb 10, 2026 | 16.57 | 17.10 | 16.34 | 16.88 | 16.88 | 2.43% | 18,690,690 |
| Feb 9, 2026 | 16.12 | 16.70 | 15.92 | 16.48 | 16.48 | 2.36% | 15,926,390 |
| Feb 6, 2026 | 15.49 | 16.42 | 15.42 | 16.10 | 16.10 | 3.87% | 18,306,920 |
| Feb 5, 2026 | 16.18 | 16.45 | 15.38 | 15.50 | 15.50 | -4.20% | 16,176,930 |
| Feb 4, 2026 | 16.40 | 16.62 | 16.01 | 16.18 | 16.18 | -0.86% | 13,915,050 |
| Feb 3, 2026 | 16.60 | 16.67 | 16.12 | 16.32 | 16.32 | -1.51% | 15,618,370 |
| Feb 2, 2026 | 15.05 | 16.82 | 14.75 | 16.57 | 16.57 | 8.30% | 29,747,240 |
| Jan 30, 2026 | 14.62 | 15.90 | 14.62 | 15.30 | 15.30 | 2.48% | 26,267,380 |
| Jan 29, 2026 | 14.40 | 15.13 | 14.20 | 14.93 | 14.93 | 3.68% | 19,141,060 |
| Jan 28, 2026 | 15.25 | 15.30 | 14.19 | 14.40 | 14.40 | -5.39% | 24,572,140 |
| Jan 27, 2026 | 14.71 | 15.35 | 14.28 | 15.22 | 15.22 | 4.10% | 24,462,420 |
| Jan 26, 2026 | 13.82 | 14.68 | 13.60 | 14.62 | 14.62 | 6.40% | 22,240,060 |
| Jan 23, 2026 | 13.18 | 13.85 | 13.13 | 13.74 | 13.74 | 4.57% | 22,234,350 |
| Jan 22, 2026 | 13.24 | 13.26 | 12.96 | 13.14 | 13.14 | 0.31% | 9,206,666 |
| Jan 21, 2026 | 12.82 | 13.47 | 12.82 | 13.10 | 13.10 | 2.26% | 17,150,090 |
| Jan 20, 2026 | 12.91 | 12.92 | 12.55 | 12.81 | 12.81 | -0.54% | 8,838,180 |
| Jan 19, 2026 | 12.95 | 13.40 | 12.84 | 12.88 | 12.88 | -0.08% | 16,391,660 |
| Jan 16, 2026 | 13.13 | 13.15 | 12.82 | 12.89 | 12.89 | -1.60% | 9,670,300 |
| Jan 15, 2026 | 12.67 | 13.15 | 12.57 | 13.10 | 13.10 | 3.56% | 16,788,940 |
| Jan 14, 2026 | 13.25 | 13.25 | 12.55 | 12.65 | 12.65 | -3.21% | 11,640,218 |
| Jan 13, 2026 | 12.35 | 13.16 | 12.29 | 13.07 | 13.07 | 6.09% | 23,112,720 |
| Jan 12, 2026 | 12.29 | 12.61 | 12.21 | 12.32 | 12.32 | 0.33% | 10,978,400 |
| Jan 9, 2026 | 12.43 | 12.70 | 12.13 | 12.28 | 12.28 | -0.97% | 15,671,590 |
| Jan 8, 2026 | 12.15 | 12.61 | 11.92 | 12.40 | 12.40 | 2.06% | 11,599,170 |
| Jan 7, 2026 | 12.57 | 12.97 | 12.00 | 12.15 | 12.15 | -3.03% | 17,569,160 |
| Jan 6, 2026 | 12.80 | 12.85 | 12.33 | 12.53 | 12.53 | -1.18% | 14,533,790 |
| Jan 5, 2026 | 12.89 | 13.06 | 12.50 | 12.68 | 12.68 | -1.17% | 17,701,780 |
| Jan 2, 2026 | 11.80 | 12.98 | 11.80 | 12.83 | 12.83 | 8.73% | 42,802,460 |
| Dec 31, 2025 | 11.41 | 11.90 | 11.36 | 11.80 | 11.80 | 3.78% | 13,358,210 |
| Dec 30, 2025 | 10.76 | 11.54 | 10.64 | 11.37 | 11.37 | 6.36% | 16,956,450 |
| Dec 29, 2025 | 10.59 | 10.98 | 10.51 | 10.69 | 10.69 | -0.28% | 8,838,117 |
| Dec 26, 2025 | 11.03 | 11.05 | 10.48 | 10.72 | 10.72 | -2.81% | 13,560,340 |
| Dec 25, 2025 | 10.66 | 11.37 | 10.66 | 11.03 | 11.03 | 3.57% | 12,236,690 |
| Dec 24, 2025 | 10.80 | 10.96 | 10.38 | 10.65 | 10.65 | -1.39% | 6,863,373 |
| Dec 23, 2025 | 10.78 | 11.05 | 10.71 | 10.80 | 10.80 | -0.18% | 8,692,742 |
| Dec 22, 2025 | 11.20 | 11.22 | 10.68 | 10.82 | 10.82 | -2.87% | 7,933,429 |
| Dec 19, 2025 | 11.29 | 11.35 | 11.09 | 11.14 | 11.14 | -1.33% | 4,857,232 |
| Dec 18, 2025 | 11.29 | 11.50 | 11.09 | 11.29 | 11.29 | 0.09% | 8,381,889 |
| Dec 17, 2025 | 11.50 | 11.62 | 11.23 | 11.28 | 11.28 | -1.91% | 5,691,474 |
| Dec 16, 2025 | 11.79 | 11.80 | 11.35 | 11.50 | 11.50 | -2.29% | 8,578,393 |
| Dec 15, 2025 | 11.90 | 11.99 | 11.77 | 11.77 | 11.77 | -1.09% | 6,605,901 |
| Dec 12, 2025 | 12.09 | 12.13 | 11.76 | 11.90 | 11.90 | -1.33% | 5,513,909 |
| Dec 11, 2025 | 11.96 | 12.37 | 11.93 | 12.06 | 12.06 | 0.84% | 7,744,880 |
| Dec 10, 2025 | 12.10 | 12.30 | 11.92 | 11.96 | 11.96 | -0.75% | 6,887,961 |
| Dec 9, 2025 | 11.97 | 12.15 | 11.91 | 12.05 | 12.05 | 0.84% | 7,566,614 |
| Dec 8, 2025 | 11.90 | 12.10 | 11.89 | 11.95 | 11.95 | 0.76% | 6,199,657 |
| 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 |