A1CAP
A1 CAPİTAL YATIRIM MENKUL DEĞERLER A.Ş. (A1CAP)
4.360
₺
-0.060 (%-1.36)
A1CAP: A1 CAPİTAL YATIRIM MENKUL DEĞERLER A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for A1 CAPİTAL YATIRIM MENKUL DEĞERLER A.Ş..
Historical Chart
Loading chart...
Average
OPEN 8.3355
CLOSE 8.334
Low
LOW 4.28
High
HIGH 15.04
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 5.62 | 5.624 | 5.324 | 5.324 |
| 01/02/2025 | 5.348 | 5.48 | 5.288 | 5.34 |
| 01/05/2025 | 5.348 | 5.452 | 5.3 | 5.34 |
| 01/06/2025 | 5.312 | 5.404 | 5.26 | 5.352 |
| 01/07/2025 | 5.352 | 5.42 | 5.228 | 5.228 |
| 01/08/2025 | 5.232 | 5.392 | 5.232 | 5.368 |
| 01/09/2025 | 5.344 | 5.384 | 5.2 | 5.208 |
| 01/12/2025 | 5.216 | 5.24 | 5.004 | 5.024 |
| 01/13/2025 | 5.072 | 5.12 | 4.9 | 4.988 |
| 01/14/2025 | 4.988 | 5.1 | 4.984 | 5.012 |
| 01/15/2025 | 5.084 | 5.1 | 5 | 5.04 |
| 01/16/2025 | 5.06 | 5.064 | 4.968 | 4.968 |
| 01/19/2025 | 4.972 | 5.16 | 4.972 | 5.032 |
| 01/20/2025 | 5.052 | 5.076 | 4.96 | 5.032 |
| 01/21/2025 | 5.032 | 5.048 | 4.984 | 5 |
| 01/22/2025 | 5 | 5.076 | 4.988 | 5 |
| 01/23/2025 | 5.004 | 5.024 | 4.9 | 4.992 |
| 01/26/2025 | 4.98 | 4.984 | 4.872 | 4.9 |
| 01/27/2025 | 4.96 | 4.972 | 4.896 | 4.908 |
| 01/28/2025 | 4.904 | 4.94 | 4.844 | 4.9 |
| 01/29/2025 | 4.892 | 4.94 | 4.876 | 4.9 |
| 01/30/2025 | 4.9 | 4.904 | 4.804 | 4.832 |
| 02/02/2025 | 4.788 | 4.824 | 4.7 | 4.7 |
| 02/03/2025 | 4.704 | 4.812 | 4.704 | 4.752 |
| 02/04/2025 | 4.752 | 4.784 | 4.644 | 4.732 |
| 02/05/2025 | 4.732 | 4.804 | 4.716 | 4.732 |
| 02/06/2025 | 4.728 | 4.812 | 4.696 | 4.748 |
| 02/09/2025 | 4.748 | 4.812 | 4.728 | 4.74 |
| 02/10/2025 | 4.74 | 4.76 | 4.652 | 4.708 |
| 02/11/2025 | 4.7 | 4.744 | 4.604 | 4.62 |
| 02/12/2025 | 4.632 | 4.684 | 4.624 | 4.66 |
| 02/13/2025 | 4.752 | 4.936 | 4.684 | 4.764 |
| 02/16/2025 | 4.768 | 4.896 | 4.756 | 4.812 |
| 02/17/2025 | 4.81 | 4.84 | 4.63 | 4.64 |
| 02/18/2025 | 4.66 | 4.75 | 4.55 | 4.56 |
| 02/19/2025 | 4.57 | 4.6 | 4.49 | 4.53 |
| 02/20/2025 | 4.52 | 4.57 | 4.3 | 4.38 |
| 02/23/2025 | 4.38 | 4.51 | 4.38 | 4.48 |
| 02/24/2025 | 4.48 | 4.48 | 4.32 | 4.34 |
| 02/25/2025 | 4.34 | 4.37 | 4.29 | 4.32 |
| 02/26/2025 | 4.3 | 4.41 | 4.3 | 4.36 |
| 02/27/2025 | 4.35 | 4.41 | 4.32 | 4.34 |
| 03/02/2025 | 4.36 | 4.39 | 4.31 | 4.32 |
| 03/03/2025 | 4.66 | 4.75 | 4.47 | 4.53 |
| 03/04/2025 | 4.51 | 4.88 | 4.5 | 4.53 |
| 03/05/2025 | 4.5 | 4.77 | 4.5 | 4.76 |
| 03/06/2025 | 4.79 | 4.98 | 4.77 | 4.95 |
| 03/09/2025 | 4.99 | 5.14 | 4.98 | 5.03 |
| 03/10/2025 | 5.07 | 5.16 | 4.95 | 5.11 |
| 03/11/2025 | 5.13 | 5.21 | 4.98 | 5.05 |
| 03/12/2025 | 5.05 | 5.19 | 5.04 | 5.11 |
| 03/13/2025 | 5.13 | 5.62 | 5.1 | 5.36 |
| 03/16/2025 | 5.38 | 5.73 | 5.37 | 5.37 |
| 03/17/2025 | 5.37 | 5.5 | 5.21 | 5.35 |
| 03/18/2025 | 5 | 5.19 | 4.82 | 4.82 |
| 03/19/2025 | 4.72 | 5.05 | 4.72 | 4.94 |
| 03/20/2025 | 4.94 | 4.97 | 4.46 | 4.48 |
| 03/23/2025 | 4.5 | 4.69 | 4.28 | 4.45 |
| 03/24/2025 | 4.53 | 4.85 | 4.47 | 4.76 |
| 03/25/2025 | 4.75 | 4.9 | 4.66 | 4.77 |
| 03/26/2025 | 4.82 | 5.11 | 4.8 | 4.88 |
| 03/27/2025 | 4.88 | 4.95 | 4.72 | 4.81 |
| 04/01/2025 | 4.85 | 4.96 | 4.8 | 4.84 |
| 04/02/2025 | 4.85 | 4.93 | 4.8 | 4.84 |
| 04/03/2025 | 4.85 | 4.98 | 4.73 | 4.9 |
| 04/06/2025 | 4.89 | 4.89 | 4.61 | 4.76 |
| 04/07/2025 | 4.82 | 4.95 | 4.8 | 4.89 |
| 04/08/2025 | 4.88 | 4.99 | 4.78 | 4.78 |
| 04/09/2025 | 4.88 | 4.93 | 4.8 | 4.81 |
| 04/10/2025 | 4.82 | 4.83 | 4.69 | 4.71 |
| 04/13/2025 | 4.75 | 5.09 | 4.75 | 5.03 |
| 04/14/2025 | 5.06 | 5.28 | 5 | 5.02 |
| 04/15/2025 | 5.02 | 5.04 | 4.78 | 4.82 |
| 04/16/2025 | 4.82 | 4.94 | 4.77 | 4.85 |
| 04/17/2025 | 4.86 | 4.88 | 4.71 | 4.75 |
| 04/20/2025 | 4.71 | 4.79 | 4.67 | 4.69 |
| 04/21/2025 | 4.7 | 4.73 | 4.6 | 4.61 |
| 04/23/2025 | 4.61 | 4.65 | 4.53 | 4.65 |
| 04/24/2025 | 4.69 | 4.69 | 4.57 | 4.62 |
| 04/27/2025 | 4.63 | 4.67 | 4.53 | 4.55 |
| 04/28/2025 | 4.54 | 4.85 | 4.49 | 4.7 |
| 04/29/2025 | 4.7 | 4.89 | 4.65 | 4.76 |
| 05/01/2025 | 4.82 | 4.96 | 4.82 | 4.91 |
| 05/04/2025 | 4.93 | 5.05 | 4.89 | 5.02 |
| 05/05/2025 | 5.03 | 5.18 | 5.01 | 5.09 |
| 05/06/2025 | 5.1 | 5.14 | 4.85 | 5.08 |
| 05/07/2025 | 5.08 | 5.16 | 5.01 | 5.11 |
| 05/08/2025 | 5.11 | 5.16 | 5.01 | 5.08 |
| 05/11/2025 | 5.11 | 5.3 | 5.05 | 5.3 |
| 05/12/2025 | 5.83 | 5.83 | 5.83 | 5.83 |
| 05/13/2025 | 6.23 | 6.41 | 6.19 | 6.41 |
| 05/14/2025 | 6.74 | 6.91 | 6.3 | 6.4 |
| 05/15/2025 | 6.41 | 7.04 | 6.41 | 7.04 |
| 05/19/2025 | 7.14 | 7.74 | 7.1 | 7.74 |
| 05/20/2025 | 8.2 | 8.43 | 7.37 | 7.37 |
| 05/21/2025 | 7.24 | 7.73 | 6.91 | 6.96 |
| 05/22/2025 | 6.84 | 7.45 | 6.76 | 6.87 |
| 05/25/2025 | 6.99 | 7.18 | 6.65 | 6.66 |
| 05/26/2025 | 6.65 | 6.85 | 6.34 | 6.4 |
| 05/27/2025 | 6.47 | 6.48 | 6.19 | 6.46 |
| 05/28/2025 | 6.55 | 6.79 | 6.23 | 6.27 |
| 05/29/2025 | 6.3 | 6.4 | 6.12 | 6.24 |
| 06/01/2025 | 6.2 | 6.77 | 6.1 | 6.4 |
| 06/02/2025 | 6.45 | 6.74 | 6.45 | 6.59 |
| 06/03/2025 | 6.6 | 7.09 | 6.59 | 6.92 |
| 06/04/2025 | 7 | 7.21 | 6.82 | 6.87 |
| 06/09/2025 | 6.88 | 7.55 | 6.88 | 7.55 |
| 06/10/2025 | 7.79 | 8.3 | 7.75 | 8.3 |
| 06/11/2025 | 8.5 | 9.01 | 8 | 8.15 |
| 06/12/2025 | 7.68 | 8.52 | 7.5 | 8.16 |
| 06/15/2025 | 8.21 | 8.95 | 8.02 | 8.8 |
| 06/16/2025 | 8.8 | 9.04 | 8.36 | 8.37 |
| 06/17/2025 | 8.25 | 8.56 | 7.79 | 8 |
| 06/18/2025 | 7.8 | 8.15 | 7.64 | 7.65 |
| 06/19/2025 | 7.75 | 8.39 | 7.61 | 8.18 |
| 06/22/2025 | 8.25 | 8.28 | 7.75 | 7.81 |
| 06/23/2025 | 8.02 | 8.35 | 7.81 | 8.1 |
| 06/24/2025 | 8.13 | 8.91 | 8.02 | 8.91 |
| 06/25/2025 | 9.31 | 9.49 | 8.8 | 8.9 |
| 06/26/2025 | 8.92 | 8.98 | 8.44 | 8.6 |
| 06/29/2025 | 8.62 | 8.8 | 8.32 | 8.61 |
| 06/30/2025 | 8.7 | 9.42 | 8.6 | 8.93 |
| 07/01/2025 | 8.9 | 9.07 | 8.74 | 8.8 |
| 07/02/2025 | 8.82 | 9.38 | 8.74 | 9.18 |
| 07/03/2025 | 9.24 | 9.3 | 8.93 | 8.98 |
| 07/06/2025 | 8.88 | 8.96 | 8.63 | 8.65 |
| 07/07/2025 | 8.65 | 8.76 | 8.28 | 8.32 |
| 07/08/2025 | 8.34 | 8.7 | 8.21 | 8.24 |
| 07/09/2025 | 8.32 | 8.55 | 8.32 | 8.33 |
| 07/10/2025 | 8.34 | 8.68 | 8.15 | 8.36 |
| 07/13/2025 | 8.42 | 8.66 | 8.35 | 8.39 |
| 07/15/2025 | 8.42 | 8.49 | 8 | 8.11 |
| 07/16/2025 | 8.14 | 8.36 | 8.12 | 8.24 |
| 07/17/2025 | 8.26 | 8.66 | 8.17 | 8.52 |
| 07/20/2025 | 8.6 | 8.87 | 8.6 | 8.74 |
| 07/21/2025 | 8.76 | 8.83 | 8.58 | 8.68 |
| 07/22/2025 | 8.68 | 9.48 | 8.67 | 9.11 |
| 07/23/2025 | 9.39 | 10.02 | 9.32 | 10.02 |
| 07/24/2025 | 10.43 | 10.56 | 9.85 | 10.33 |
| 07/27/2025 | 10.43 | 10.78 | 9.85 | 9.85 |
| 07/28/2025 | 9.85 | 9.95 | 9.57 | 9.83 |
| 07/29/2025 | 9.9 | 9.9 | 9.39 | 9.39 |
| 07/30/2025 | 9.41 | 9.91 | 9.41 | 9.58 |
| 07/31/2025 | 9.6 | 9.67 | 9.47 | 9.55 |
| 08/03/2025 | 9.99 | 10.3 | 9.81 | 9.99 |
| 08/04/2025 | 10.1 | 10.25 | 9.87 | 10.07 |
| 08/05/2025 | 10.07 | 10.1 | 9.69 | 9.71 |
| 08/06/2025 | 9.73 | 10.3 | 9.73 | 10.2 |
| 08/07/2025 | 10.19 | 10.42 | 10 | 10.24 |
| 08/10/2025 | 10.4 | 11.26 | 10.4 | 11.12 |
| 08/11/2025 | 11.12 | 11.65 | 10.94 | 11.32 |
| 08/12/2025 | 11.45 | 11.5 | 11.03 | 11.15 |
| 08/13/2025 | 11.15 | 12.26 | 11.06 | 12.26 |
| 08/14/2025 | 11.04 | 11.04 | 11.04 | 11.04 |
| 08/17/2025 | 10.16 | 10.94 | 9.94 | 10.47 |
| 08/18/2025 | 10.47 | 10.93 | 10.34 | 10.56 |
| 08/19/2025 | 10.56 | 10.78 | 10.4 | 10.45 |
| 08/20/2025 | 10.5 | 10.62 | 10.38 | 10.46 |
| 08/21/2025 | 10.45 | 10.54 | 10.13 | 10.24 |
| 08/24/2025 | 10.26 | 10.42 | 10.2 | 10.27 |
| 08/25/2025 | 10.27 | 10.44 | 10.18 | 10.22 |
| 08/26/2025 | 10.28 | 10.29 | 9.88 | 9.88 |
| 08/27/2025 | 9.88 | 10.25 | 9.88 | 10.02 |
| 08/28/2025 | 10.03 | 10.14 | 9.91 | 10.04 |
| 08/31/2025 | 10.06 | 10.4 | 10.05 | 10.07 |
| 09/01/2025 | 9.97 | 10 | 9.3 | 9.51 |
| 09/02/2025 | 9.53 | 9.7 | 9.42 | 9.49 |
| 09/03/2025 | 9.49 | 9.78 | 9.49 | 9.57 |
| 09/04/2025 | 9.62 | 9.69 | 9.3 | 9.33 |
| 09/07/2025 | 9.01 | 9.16 | 8.88 | 8.94 |
| 09/08/2025 | 8.95 | 9.17 | 8.92 | 9.06 |
| 09/09/2025 | 9.09 | 9.18 | 8.92 | 9.18 |
| 09/10/2025 | 9.18 | 9.3 | 8.92 | 8.96 |
| 09/11/2025 | 8.96 | 8.97 | 8.63 | 8.76 |
| 09/14/2025 | 8.82 | 9.5 | 8.72 | 9.44 |
| 09/15/2025 | 9.44 | 9.55 | 9.3 | 9.5 |
| 09/16/2025 | 9.53 | 9.53 | 9.32 | 9.35 |
| 09/17/2025 | 9.42 | 9.62 | 9.24 | 9.29 |
| 09/18/2025 | 9.35 | 9.46 | 9.01 | 9.35 |
| 09/21/2025 | 9.55 | 10.03 | 9.54 | 9.7 |
| 09/22/2025 | 9.7 | 9.88 | 9.51 | 9.67 |
| 09/23/2025 | 9.67 | 10.4 | 9.62 | 10.12 |
| 09/24/2025 | 10.16 | 11.13 | 10.04 | 11.13 |
| 09/25/2025 | 11.28 | 11.82 | 11.12 | 11.2 |
| 09/28/2025 | 11.2 | 11.71 | 10.51 | 10.55 |
| 09/29/2025 | 10.54 | 10.8 | 10.21 | 10.24 |
| 09/30/2025 | 10.32 | 11.26 | 10.16 | 11.26 |
| 10/01/2025 | 11.56 | 12.38 | 11.2 | 12.38 |
| 10/02/2025 | 12.65 | 13.61 | 12.25 | 13.61 |
| 10/05/2025 | 13.73 | 14.15 | 12.96 | 13.13 |
| 10/06/2025 | 13.1 | 13.34 | 12.32 | 12.93 |
| 10/07/2025 | 12.9 | 13.88 | 12.58 | 12.89 |
| 10/08/2025 | 12.85 | 13.5 | 12.52 | 13.45 |
| 10/09/2025 | 13.6 | 14.75 | 13.18 | 14.35 |
| 10/12/2025 | 14.31 | 14.37 | 13.27 | 13.4 |
| 10/13/2025 | 13.57 | 13.6 | 12.8 | 12.91 |
| 10/14/2025 | 12.92 | 13.14 | 12.54 | 12.68 |
| 10/15/2025 | 12.72 | 12.9 | 11.97 | 11.98 |
| 10/16/2025 | 11.98 | 11.98 | 11.08 | 11.81 |
| 10/19/2025 | 11.81 | 12.35 | 11.5 | 12.13 |
| 10/20/2025 | 12.46 | 12.46 | 11.84 | 12.09 |
| 10/21/2025 | 12.05 | 12.42 | 11.81 | 11.99 |
| 10/22/2025 | 11.98 | 12.18 | 11.83 | 11.88 |
| 10/23/2025 | 11.88 | 12.9 | 11.86 | 12.63 |
| 10/26/2025 | 12.74 | 13.16 | 12.48 | 12.72 |
| 10/27/2025 | 12.72 | 13.62 | 12.63 | 13.36 |
| 10/29/2025 | 13.37 | 14.27 | 13.31 | 13.98 |
| 10/30/2025 | 14.45 | 15.04 | 13.24 | 13.26 |
| 11/02/2025 | 13.24 | 13.86 | 12.94 | 13.2 |
| 11/03/2025 | 13.2 | 13.62 | 13.03 | 13.44 |
| 11/04/2025 | 13.46 | 13.65 | 13 | 13.23 |
| 11/05/2025 | 13.26 | 13.78 | 13.21 | 13.45 |
| 11/06/2025 | 13.51 | 13.59 | 13.02 | 13.08 |
| 11/09/2025 | 13.08 | 13.36 | 12.87 | 13.01 |
| 11/10/2025 | 13 | 13.5 | 12.6 | 12.93 |
| 11/11/2025 | 13.01 | 13.32 | 12.51 | 12.58 |
| 11/12/2025 | 12.65 | 12.65 | 12.02 | 12.15 |
| 11/13/2025 | 12.16 | 12.24 | 11.96 | 12.04 |
| 11/16/2025 | 12.28 | 12.33 | 12.04 | 12.18 |
| 11/17/2025 | 12.18 | 12.33 | 12 | 12.08 |
| 11/18/2025 | 12 | 12.92 | 12 | 12.65 |
| 11/19/2025 | 12.65 | 12.89 | 12.23 | 12.26 |
| 11/20/2025 | 12.26 | 12.26 | 11.82 | 11.89 |
| 11/23/2025 | 11.75 | 12.35 | 11.61 | 12.14 |
| 11/24/2025 | 12.14 | 12.19 | 11.54 | 11.63 |
| 11/25/2025 | 11.49 | 11.66 | 11.12 | 11.2 |
| 11/26/2025 | 11.23 | 11.8 | 11.21 | 11.31 |
| 11/27/2025 | 11.31 | 11.74 | 11.28 | 11.57 |
| 11/30/2025 | 11.71 | 11.86 | 11.54 | 11.75 |
| 12/01/2025 | 11.76 | 12.16 | 11.57 | 11.92 |
| 12/02/2025 | 11.95 | 12.73 | 11.86 | 12.4 |
| 12/03/2025 | 12.49 | 12.64 | 12.31 | 12.36 |
| 12/04/2025 | 12.58 | 12.58 | 11.75 | 11.86 |
| 12/07/2025 | 11.9 | 12.1 | 11.89 | 11.95 |
| 12/08/2025 | 11.97 | 12.15 | 11.91 | 12.05 |
| 12/09/2025 | 12.1 | 12.3 | 11.92 | 11.96 |
| 12/10/2025 | 11.96 | 12.37 | 11.93 | 12.06 |
| 12/11/2025 | 12.09 | 12.13 | 11.76 | 11.9 |
| 12/14/2025 | 11.9 | 11.99 | 11.77 | 11.77 |
| 12/15/2025 | 11.79 | 11.8 | 11.35 | 11.5 |
| 12/16/2025 | 11.5 | 11.62 | 11.23 | 11.28 |
| 12/17/2025 | 11.29 | 11.5 | 11.09 | 11.29 |
| 12/18/2025 | 11.29 | 11.35 | 11.09 | 11.14 |
| 12/21/2025 | 11.2 | 11.22 | 10.68 | 10.82 |
| 12/22/2025 | 10.78 | 11.05 | 10.71 | 10.8 |
| 12/23/2025 | 10.8 | 10.96 | 10.38 | 10.65 |
| 12/24/2025 | 10.66 | 11.37 | 10.66 | 11.03 |
| 12/25/2025 | 11.03 | 11.05 | 10.48 | 10.72 |
| 12/28/2025 | 10.59 | 10.98 | 10.51 | 10.69 |
| 12/29/2025 | 10.76 | 11.54 | 10.64 | 11.37 |
| 12/30/2025 | 11.41 | 11.9 | 11.36 | 11.8 |