New Zealand markets open in 4 hours 4 minutes

A1 Capital Yatirim Menkul Degerler A.S. (A1CAP.IS)

Istanbul - Istanbul Delayed price. Currency in TRY
Add to watchlist
30.58-3.36 (-9.90%)
At close: 06:09PM TRT
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TRYDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202431.0831.7030.5630.5830.588,057,959
09 May 202434.5435.2033.8233.9433.943,116,064
08 May 202433.8235.4833.5234.4434.443,569,352
07 May 202434.9034.9032.9433.7633.765,701,974
06 May 202432.3632.9832.0032.2032.202,347,107
03 May 202432.4832.5031.8432.3232.321,783,230
02 May 202431.0432.3831.0032.3232.322,737,946
30 Apr 202430.9031.1430.5230.8030.801,330,777
29 Apr 202431.6032.0030.8430.9030.901,774,081
26 Apr 202431.5832.0431.2631.5831.581,962,590
25 Apr 202431.1231.5830.7831.5831.582,817,464
24 Apr 202431.0631.9030.5030.8630.861,615,890
22 Apr 202430.6031.6430.5231.0031.001,952,438
19 Apr 202429.8030.4429.6230.1630.161,377,490
18 Apr 202430.2030.5229.8430.0830.081,456,169
17 Apr 202430.1430.7629.7029.9829.981,567,126
16 Apr 202430.6030.7229.2030.1030.103,043,040
15 Apr 202430.3030.8829.0030.7630.761,596,532
09 Apr 202430.2030.7829.8830.7030.70879,656
08 Apr 202429.4230.4829.3830.4430.441,708,983
05 Apr 202428.5029.6028.3229.4629.462,111,799
04 Apr 202428.2028.5628.0228.3028.301,934,663
03 Apr 202428.0028.2627.6028.0228.02974,059
02 Apr 202428.4229.1627.5027.9027.901,401,907
01 Apr 202428.6228.7427.5428.2828.281,657,823
29 Mar 202428.1828.4627.9628.4028.401,569,055
28 Mar 202428.4828.4827.8427.9227.921,182,072
27 Mar 202428.2028.4827.5227.9227.921,585,268
26 Mar 202429.4029.7828.0628.1428.141,624,768
25 Mar 202430.0031.2229.4029.4029.404,490,704
22 Mar 202429.6630.1429.4630.0630.062,302,059
21 Mar 202430.3030.5429.5429.5829.582,035,127
20 Mar 202430.6630.8830.0830.1030.101,760,468
19 Mar 202430.1230.9830.0030.6830.681,641,008
18 Mar 202431.8831.8829.9430.1230.121,658,567
15 Mar 202432.4032.4031.5231.6031.601,461,039
14 Mar 202431.6432.4031.4231.7031.701,955,285
13 Mar 202432.6232.7231.4431.4631.461,904,046
12 Mar 202433.3833.4431.9832.3232.322,280,600
11 Mar 202434.0834.5632.9233.2833.282,925,259
08 Mar 202434.5034.9633.1633.4033.403,029,810
07 Mar 202432.8034.4032.8034.1434.143,919,692
06 Mar 202432.7835.4032.5832.6032.607,170,071
05 Mar 202434.9635.6032.7432.7432.744,264,350
04 Mar 202436.2037.8234.4034.4634.4614,275,240
01 Mar 202431.9435.0631.9435.0635.065,895,888
29 Feb 202430.4232.1630.4231.8831.883,492,056
28 Feb 202431.0631.4430.4230.4230.422,265,306
27 Feb 202433.3433.3431.0431.0431.043,552,293
26 Feb 202432.4833.2032.2032.7032.703,036,342
23 Feb 202432.6033.2832.0032.3032.302,510,571
22 Feb 202431.7832.8031.7032.6032.602,773,651
21 Feb 202432.5032.5031.5231.7031.702,312,150
20 Feb 202432.4032.7632.1432.4832.481,455,682
19 Feb 202433.6834.4032.1832.3432.342,803,376
16 Feb 202433.6034.1833.0633.4833.482,657,447
15 Feb 202432.2233.4832.0833.1433.143,070,772
14 Feb 202431.4432.1030.9431.9831.982,341,122
13 Feb 202432.8032.8631.3231.4431.442,461,066
12 Feb 202432.4033.1232.1832.5832.582,455,891
09 Feb 202432.4232.7631.9832.1432.141,775,576
08 Feb 202431.4833.3031.4232.2432.243,718,914
07 Feb 202432.0032.3631.3831.3831.382,488,360
06 Feb 202431.6432.8631.0031.9631.963,993,490
05 Feb 202431.1631.9431.0831.5231.522,463,208
02 Feb 202430.7631.5830.7431.1831.183,230,024
01 Feb 202431.0031.3230.6630.6830.681,867,518
31 Jan 202430.4231.0830.2830.8030.801,937,851
30 Jan 202430.6630.8830.2430.3830.381,440,529
29 Jan 202430.9631.8430.5430.6430.641,746,518
26 Jan 202430.5431.2830.4030.6830.681,813,455
25 Jan 202429.4030.6629.4030.5030.502,145,102
24 Jan 2024------
23 Jan 2024------
22 Jan 202428.3628.8228.0228.4828.48944,651
19 Jan 202428.6628.7828.1428.3428.341,021,048
18 Jan 202429.1429.9028.5828.5828.581,739,451
17 Jan 202428.3229.2428.2029.1029.101,502,597
16 Jan 202429.1029.4028.3428.4628.461,240,591
15 Jan 202428.5029.5428.4629.0629.061,188,796
12 Jan 202428.0028.9427.5228.5028.501,435,631
11 Jan 202427.3429.0027.3428.4228.422,194,233
10 Jan 202426.7627.5826.5027.3427.34925,066
09 Jan 202427.7227.7826.7426.7826.78935,364
08 Jan 202427.2227.9027.2227.6227.62864,206
05 Jan 202426.8827.2826.6027.1027.101,249,018
04 Jan 202426.4026.8626.2026.8626.86832,337
03 Jan 202428.0228.0626.3226.3226.321,318,437
02 Jan 202427.5428.1027.4227.9427.94939,503
29 Dec 202326.2027.5426.0227.3827.38906,797
28 Dec 202325.3426.2225.3426.1626.16857,327
27 Dec 202324.7625.9624.5025.2225.221,281,855
26 Dec 202325.1025.5024.3424.7624.761,688,711
25 Dec 2023------
22 Dec 202327.2027.4426.1826.4226.421,039,292
21 Dec 202326.7027.2026.0027.1627.161,226,049
20 Dec 202327.3427.6426.4026.4426.441,191,040
19 Dec 202327.7027.9027.1227.3027.301,322,090
18 Dec 202328.9029.4827.4627.6427.641,750,103
15 Dec 202328.7229.6828.5828.9428.941,713,584
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...