Skip to main content
A1 Capital Yatirim Menkul Degerler A.S. (IST:A1CAP)
Turkey flag Turkey · Delayed Price · Currency is TRY
14.18
+0.30 (2.16%)
At close: Apr 28, 2026

IST:A1CAP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202614.2314.3013.8213.8813.88-2.25%11,878,920
Apr 24, 202614.3814.4614.0814.2014.20-1.32%8,952,219
Apr 22, 202614.7214.8414.3314.3914.39-1.57%8,216,639
Apr 21, 202614.8215.2314.5614.6214.62-1.22%12,366,380
Apr 20, 202614.9514.9814.6414.8014.80-2.57%12,920,910
Apr 17, 202614.3515.3014.2115.1915.196.37%22,386,316
Apr 16, 202614.6714.8014.1114.2814.28-2.19%14,180,000
Apr 15, 202614.3814.7014.2814.6014.602.03%11,683,870
Apr 14, 202614.4514.5014.2014.3114.310.77%10,055,070
Apr 13, 202614.5314.5513.9814.2014.20-3.73%14,071,350
Apr 10, 202614.7314.8514.6214.7514.751.44%9,678,970
Apr 9, 202614.6314.8514.5014.5414.54-1.89%10,401,870
Apr 8, 202614.5015.2014.5014.8214.826.16%17,363,750
Apr 7, 202614.6014.6913.8313.9613.96-4.38%13,157,200
Apr 6, 202614.5814.8414.5314.6014.600.14%7,414,299
Apr 3, 202614.8715.2714.4214.5814.58-1.95%9,847,314
Apr 2, 202614.6814.9314.5014.8714.87-0.54%12,527,180
Apr 1, 202614.2515.2314.2014.9514.957.94%36,601,990
Mar 31, 202613.7214.0213.5813.8513.850.36%9,656,557
Mar 30, 202614.4014.4013.7213.8013.80-3.90%12,543,140
Mar 27, 202614.4814.6214.0814.3614.360.14%10,600,310
Mar 26, 202614.5914.9814.2814.3414.34-1.98%10,630,220
Mar 25, 202614.9415.0814.6014.6314.63-0.88%10,736,970
Mar 24, 202615.1715.2314.7214.7614.76-2.89%8,827,858
Mar 23, 202615.4315.4314.3815.2015.20-3.37%23,975,110
Mar 19, 202615.8415.9115.6115.7315.73-1.07%4,857,684
Mar 18, 202616.2416.4815.7415.9015.90-1.55%13,148,260
Mar 17, 202616.1916.4215.9916.1516.15-0.06%10,426,110
Mar 16, 202616.7016.8516.1316.1616.16-2.59%9,583,778
Mar 13, 202616.8816.9516.2516.5916.59-1.43%12,344,020
Mar 12, 202616.8117.5116.7216.8316.830.12%16,147,840
Mar 11, 202617.3317.5716.6616.8116.81-2.27%12,371,580
Mar 10, 202616.8017.2516.6317.2017.205.78%14,328,280
Mar 9, 202616.5716.5715.4616.2616.26-2.87%19,446,870
Mar 6, 202617.7018.2016.5816.7416.74-5.32%16,969,650
Mar 5, 202617.6018.9717.6017.6817.680.63%32,908,300
Mar 4, 202617.9718.2917.4517.5717.57-2.06%17,456,480
Mar 3, 202617.3518.7817.2117.9417.943.40%26,880,590
Mar 2, 202615.2517.6615.2517.3517.355.92%34,089,620
Feb 27, 202616.1516.9216.0216.3816.381.93%24,618,380
Feb 26, 202616.4316.8216.0416.0716.07-2.67%17,397,440
Feb 25, 202617.4118.2716.4616.5116.51-5.11%26,514,620
Feb 24, 202618.9918.9917.1517.4017.40-2.25%57,207,650
Feb 23, 202617.8017.8017.8017.8017.809.94%4,207,257
Feb 20, 202616.4616.7715.8216.1916.19-1.04%16,135,790
Feb 19, 202617.5717.5716.1916.3616.36-5.87%14,690,880
Feb 18, 202618.1018.6517.2017.3817.38-3.71%23,864,280
Feb 17, 202617.2518.4916.9618.0518.054.64%21,812,760
Feb 16, 202616.4917.2516.3117.2517.254.55%13,646,800
Feb 13, 202617.3917.3916.4716.5016.50-2.08%12,150,060
Feb 12, 202616.5517.1016.4016.8516.852.31%10,793,420
Feb 11, 202616.8516.8616.4616.4716.47-2.43%11,708,610
Feb 10, 202616.5717.1016.3416.8816.882.43%18,690,690
Feb 9, 202616.1216.7015.9216.4816.482.36%15,926,390
Feb 6, 202615.4916.4215.4216.1016.103.87%18,306,920
Feb 5, 202616.1816.4515.3815.5015.50-4.20%16,176,930
Feb 4, 202616.4016.6216.0116.1816.18-0.86%13,915,050
Feb 3, 202616.6016.6716.1216.3216.32-1.51%15,618,370
Feb 2, 202615.0516.8214.7516.5716.578.30%29,747,240
Jan 30, 202614.6215.9014.6215.3015.302.48%26,267,380
Jan 29, 202614.4015.1314.2014.9314.933.68%19,141,060
Jan 28, 202615.2515.3014.1914.4014.40-5.39%24,572,140
Jan 27, 202614.7115.3514.2815.2215.224.10%24,462,420
Jan 26, 202613.8214.6813.6014.6214.626.40%22,240,060
Jan 23, 202613.1813.8513.1313.7413.744.57%22,234,350
Jan 22, 202613.2413.2612.9613.1413.140.31%9,206,666
Jan 21, 202612.8213.4712.8213.1013.102.26%17,150,090
Jan 20, 202612.9112.9212.5512.8112.81-0.54%8,838,180
Jan 19, 202612.9513.4012.8412.8812.88-0.08%16,391,660
Jan 16, 202613.1313.1512.8212.8912.89-1.60%9,670,300
Jan 15, 202612.6713.1512.5713.1013.103.56%16,788,940
Jan 14, 202613.2513.2512.5512.6512.65-3.21%11,640,210
Jan 13, 202612.3513.1612.2913.0713.076.09%23,112,720
Jan 12, 202612.2912.6112.2112.3212.320.33%10,978,400
Jan 9, 202612.4312.7012.1312.2812.28-0.97%15,671,590
Jan 8, 202612.1512.6111.9212.4012.402.06%11,599,170
Jan 7, 202612.5712.9712.0012.1512.15-3.03%17,569,160
Jan 6, 202612.8012.8512.3312.5312.53-1.18%14,533,790
Jan 5, 202612.8913.0612.5012.6812.68-1.17%17,701,780
Jan 2, 202611.8012.9811.8012.8312.838.73%42,802,460
Dec 31, 202511.4111.9011.3611.8011.803.78%13,358,210
Dec 30, 202510.7611.5410.6411.3711.376.36%16,956,450
Dec 29, 202510.5910.9810.5110.6910.69-0.28%8,838,117
Dec 26, 202511.0311.0510.4810.7210.72-2.81%13,560,340
Dec 25, 202510.6611.3710.6611.0311.033.57%12,236,690
Dec 24, 202510.8010.9610.3810.6510.65-1.39%6,863,373
Dec 23, 202510.7811.0510.7110.8010.80-0.18%8,692,742
Dec 22, 202511.2011.2210.6810.8210.82-2.87%7,933,429
Dec 19, 202511.2911.3511.0911.1411.14-1.33%4,857,232
Dec 18, 202511.2911.5011.0911.2911.290.09%8,381,889
Dec 17, 202511.5011.6211.2311.2811.28-1.91%5,691,474
Dec 16, 202511.7911.8011.3511.5011.50-2.29%8,578,393
Dec 15, 202511.9011.9911.7711.7711.77-1.09%6,605,901
Dec 12, 202512.0912.1311.7611.9011.90-1.33%5,513,909
Dec 11, 202511.9612.3711.9312.0612.060.84%7,744,880
Dec 10, 202512.1012.3011.9211.9611.96-0.75%6,887,961
Dec 9, 202511.9712.1511.9112.0512.050.84%7,566,614
Dec 8, 202511.9012.1011.8911.9511.950.76%6,199,657
Dec 5, 202512.5812.5811.7511.8611.86-4.05%10,917,240
Dec 4, 202512.4912.6412.3112.3612.36-0.32%8,057,456