Updated6 Nov 2026

Turkish stocks, Borsa Istanbul prices and KAP fundamentals since 2016

Name: series_prices
Creator: Mostly Right
Published: 2026-11-06T09:58:32.455Z

Updated 6 Nov 2026

symbol	security_name	market_segment	date	open	high	low	close	vwap	previous_close	adjusted_close	adjustment_factor	volume	value_traded_try	trades	in_bist30	in_bist100	is_suspended	traded	corporate_action	corporate_action_code	dividend_try	bonus_pct	rights_pct	return_1d_pct	return_5d_pct	return_1m_pct	return_3m_pct	return_6m_pct	return_1y_pct	sma_20	sma_50	sma_200	ema_12	ema_26	ema_50	ema_200	macd_line	macd_signal	macd_histogram	rsi_14	atr_14	atr_14_pct	volatility_20d_pct	volatility_1y_pct	high_52w	low_52w	pct_from_52w_high	pct_from_52w_low	pct_vs_sma_50	pct_vs_sma_200	ma_cross	avg_volume_20d	avg_volume_50d	relative_volume	trading_day_number	is_latest	is_table_latest
A1CAP	A1 CAPITAL YATIRIM	Yildiz Pazar (Star Market)	2023-06-15	27.5	27.5	27.5	27.5	27.5	∅	5.5	0.2	262,214	7,210,885	7,457	false	false	false	true	false	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	5.5	5.5	0	0	∅	∅	∅	262,214	262,214	1	1	false	false
A1CAP	A1 CAPITAL YATIRIM	Yildiz Pazar (Star Market)	2023-06-16	30.24	30.24	30.24	30.24	30.24	27.5	6.048	0.2	1,169,499	35,365,649.76	28,487	false	false	false	true	false	∅	∅	∅	∅	9.96%	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	6.048	5.5	0	9.96	∅	∅	∅	715,857	715,857	1.63	2	false	false
A1CAP	A1 CAPITAL YATIRIM	Yildiz Pazar (Star Market)	2023-06-19	33.26	33.26	33.26	33.26	33.26	30.24	6.652	0.2	2,167,751	72,099,398.26	52,046	false	false	false	true	false	∅	∅	∅	∅	9.99%	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	6.652	5.5	0	20.95	∅	∅	∅	1,199,821	1,199,821	1.81	3	false	false
A1CAP	A1 CAPITAL YATIRIM	Yildiz Pazar (Star Market)	2023-06-20	31	31.1	29.94	29.94	30.323	33.26	5.988	0.2	8,064,437	244,534,533.24	68,577	false	false	false	true	false	∅	∅	∅	∅	-9.98%	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	6.652	5.5	-9.98	8.87	∅	∅	∅	2,915,975	2,915,975	2.77	4	false	false
A1CAP	A1 CAPITAL YATIRIM	Yildiz Pazar (Star Market)	2023-06-21	26.96	26.96	26.96	26.96	26.96	29.94	5.392	0.2	2,147,415	57,894,308.4	13,328	false	false	false	true	false	∅	∅	∅	∅	-9.95%	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	6.652	5.392	-18.94	0	∅	∅	∅	2,762,263	2,762,263	0.78	5	false	false
A1CAP	A1 CAPITAL YATIRIM	Yildiz Pazar (Star Market)	2023-06-22	25.62	27.62	25.5	25.94	26.111	26.96	5.188	0.2	71,898,180	1,877,356,728.88	369,293	false	false	false	true	false	∅	∅	∅	∅	-3.78%	-5.67%	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	6.652	5.1	-22.01	1.73	∅	∅	∅	14,284,916	14,284,916	5.03	6	false	false
A1CAP	A1 CAPITAL YATIRIM	Yildiz Pazar (Star Market)	2023-06-23	26.14	26.6	25.7	25.9	26.094	25.94	5.18	0.2	19,922,535	519,868,056.68	83,620	false	false	false	true	false	∅	∅	∅	∅	-0.15%	-14.35%	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	6.652	5.1	-22.13	1.57	∅	∅	∅	15,090,290	15,090,290	1.32	7	false	false
A1CAP	A1 CAPITAL YATIRIM	Yildiz Pazar (Star Market)	2023-06-26	25.9	26.4	25.84	25.9	26.013	25.9	5.18	0.2	13,050,562	339,487,642.36	54,057	false	false	false	true	false	∅	∅	∅	∅	0%	-22.13%	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	6.652	5.1	-22.13	1.57	∅	∅	∅	14,835,324	14,835,324	0.88	8	false	false
A1CAP	A1 CAPITAL YATIRIM	Yildiz Pazar (Star Market)	2023-06-27	25.9	25.96	25.68	25.68	25.832	25.9	5.136	0.2	6,813,684	176,014,296.9	22,136	false	false	false	true	false	∅	∅	∅	∅	-0.85%	-14.23%	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	6.652	5.1	-22.79	0.71	∅	∅	∅	13,944,031	13,944,031	0.49	9	false	false
A1CAP	A1 CAPITAL YATIRIM	Yildiz Pazar (Star Market)	2023-07-03	25.72	26	25.66	25.68	25.761	25.68	5.136	0.2	14,253,444	367,189,856.76	65,679	false	false	false	true	false	∅	∅	∅	∅	0%	-4.75%	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	6.652	5.1	-22.79	0.71	∅	∅	∅	13,974,972	13,974,972	1.02	10	false	false
A1CAP	A1 CAPITAL YATIRIM	Yildiz Pazar (Star Market)	2023-07-04	25.74	27.38	25.68	26.56	26.61	25.68	5.312	0.2	27,035,726	719,426,086.22	66,309	false	false	false	true	false	∅	∅	∅	∅	3.43%	2.39%	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	6.652	5.1	-20.14	4.16	∅	∅	∅	15,162,313	15,162,313	1.78	11	false	false
A1CAP	A1 CAPITAL YATIRIM	Yildiz Pazar (Star Market)	2023-07-05	26.62	27.18	26.46	26.6	26.718	26.56	5.32	0.2	10,379,335	277,317,619.04	31,827	false	false	false	true	false	∅	∅	∅	∅	0.15%	2.7%	∅	∅	∅	∅	∅	∅	∅	5.3607	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	6.652	5.1	-20.02	4.31	∅	∅	∅	14,763,732	14,763,732	0.7	12	false	false
A1CAP	A1 CAPITAL YATIRIM	Yildiz Pazar (Star Market)	2023-07-06	26.7	27.58	26.62	26.8	26.974	26.6	5.36	0.2	16,208,918	437,217,998.4	41,963	false	false	false	true	false	∅	∅	∅	∅	0.75%	3.47%	∅	∅	∅	∅	∅	∅	∅	5.3606	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	6.652	5.1	-19.42	5.1	∅	∅	∅	14,874,900	14,874,900	1.09	13	false	false
A1CAP	A1 CAPITAL YATIRIM	Yildiz Pazar (Star Market)	2023-07-07	26.9	28.56	26.88	27.74	27.578	26.8	5.548	0.2	18,005,909	496,566,213.8	43,222	false	false	false	true	false	∅	∅	∅	∅	3.51%	8.02%	∅	∅	∅	∅	∅	∅	∅	5.3925	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	∅	6.652	5.1	-16.6	8.78	∅	∅	∅	15,098,544	15,098,544	1.19	14	false	false
A1CAP	A1 CAPITAL YATIRIM	Yildiz Pazar (Star Market)	2023-07-10	28.08	30.5	27.84	30.5	29.559	27.74	6.1	0.2	19,748,017	583,732,902.22	49,383	false	false	false	true	false	∅	∅	∅	∅	9.95%	18.77%	∅	∅	∅	∅	∅	∅	∅	5.511	∅	∅	∅	∅	∅	∅	65.46	0.3106	5.09%	∅	∅	6.652	5.1	-8.3	19.61	∅	∅	∅	15,408,508	15,408,508	1.28	15	false	false
A1CAP	A1 CAPITAL YATIRIM	Yildiz Pazar (Star Market)	2023-07-11	31.28	32.78	30.6	30.64	31.85	30.5	6.128	0.2	17,641,224	561,866,563.06	53,532	false	false	false	true	false	∅	∅	∅	∅	0.46%	15.36%	∅	∅	∅	∅	∅	∅	∅	5.613	∅	∅	∅	∅	∅	∅	65.96	0.3256	5.31%	∅	∅	6.652	5.1	-7.88	20.16	∅	∅	∅	15,548,053	15,548,053	1.13	16	false	false
A1CAP	A1 CAPITAL YATIRIM	Yildiz Pazar (Star Market)	2023-07-12	30.64	31.86	29.64	30.86	30.734	30.64	6.172	0.2	15,531,496	477,344,492.54	47,140	false	false	false	true	false	∅	∅	∅	∅	0.72%	16.02%	∅	∅	∅	∅	∅	∅	∅	5.7043	∅	∅	∅	∅	∅	∅	66.76	0.3374	5.47%	∅	∅	6.652	5.1	-7.22	21.02	∅	∅	∅	15,547,079	15,547,079	1	17	false	false
A1CAP	A1 CAPITAL YATIRIM	Yildiz Pazar (Star Market)	2023-07-13	31	33.94	31	33.94	32.728	30.86	6.788	0.2	25,277,516	827,288,004.5	64,044	false	false	false	true	false	∅	∅	∅	∅	9.98%	26.64%	∅	∅	∅	∅	∅	∅	∅	5.8797	∅	∅	∅	∅	∅	∅	75.52	0.3644	5.37%	∅	∅	6.788	5.1	0	33.1	∅	∅	∅	16,087,659	16,087,659	1.57	18	false	false
A1CAP	A1 CAPITAL YATIRIM	Yildiz Pazar (Star Market)	2023-07-14	34.58	37.32	34.54	37.32	36.076	33.94	7.464	0.2	27,293,775	984,645,777.4	62,045	false	false	false	true	false	∅	∅	∅	∅	9.96%	34.53%	∅	∅	∅	∅	∅	∅	∅	6.1341	∅	∅	∅	∅	∅	∅	81.33	0.3939	5.28%	∅	∅	7.464	5.1	0	46.35	∅	∅	∅	16,677,455	16,677,455	1.64	19	false	false
A1CAP	A1 CAPITAL YATIRIM	Yildiz Pazar (Star Market)	2023-07-17	38.42	40.38	35	37.48	38.915	37.32	7.496	0.2	40,913,211	1,592,150,560.92	82,815	false	false	false	true	false	∅	∅	∅	∅	0.43%	22.89%	∅	∅	∅	∅	5.8544	∅	∅	6.3513	∅	∅	∅	∅	∅	∅	81.55	0.4569	6.1%	∅	∅	8.076	5.1	-7.18	46.98	∅	∅	∅	17,889,242	17,889,242	2.29	20	false	false
A1CAP	A1 CAPITAL YATIRIM	Yildiz Pazar (Star Market)	2023-07-18	37.46	39.3	34.52	34.54	37.42	37.48	6.908	0.2	24,652,946	922,507,853.26	64,343	false	false	false	true	false	∅	∅	∅	∅	-7.84%	12.73%	∅	∅	∅	∅	5.9248	∅	∅	6.4396	∅	∅	∅	∅	∅	∅	65.95	0.5021	7.27%	100.53%	∅	8.076	5.1	-14.46	35.45	∅	∅	∅	19,108,779	18,211,324	1.29	21	false	false
A1CAP	A1 CAPITAL YATIRIM	Yildiz Pazar (Star Market)	2023-07-19	34.4	35.68	33.52	34.58	34.745	34.54	6.916	0.2	14,023,756	487,255,503.88	49,640	false	false	false	true	false	∅	∅	∅	∅	0.12%	12.05%	25.75%	∅	∅	∅	5.9682	∅	∅	6.5148	∅	∅	∅	∅	∅	∅	66.04	0.4959	7.17%	95.26%	∅	8.076	5.1	-14.36	35.61	∅	∅	∅	19,751,492	18,020,980	0.71	22	false	false
A1CAP	A1 CAPITAL YATIRIM	Yildiz Pazar (Star Market)	2023-07-20	34.72	36.88	34.72	35.26	35.575	34.58	7.052	0.2	10,228,025	363,864,360.7	31,260	false	false	false	true	false	∅	∅	∅	∅	1.97%	3.89%	16.6%	∅	∅	∅	5.9882	∅	∅	6.5992	∅	∅	∅	∅	∅	∅	67.7	0.4927	6.99%	89.1%	∅	8.076	5.1	-12.68	38.27	∅	∅	∅	20,154,506	17,682,155	0.51	23	false	false
A1CAP	A1 CAPITAL YATIRIM	Yildiz Pazar (Star Market)	2023-07-21	35.52	37.6	34.08	35.6	35.755	35.26	7.12	0.2	20,878,726	746,510,735.98	55,248	false	false	false	true	false	∅	∅	∅	∅	0.96%	-4.61%	7.04%	∅	∅	∅	6.0448	∅	∅	6.6808	∅	∅	∅	∅	∅	∅	68.52	0.5109	7.18%	80.14%	∅	8.076	5.1	-11.84	39.61	∅	∅	∅	20,795,220	17,815,346	1	24	false	false
A1CAP	A1 CAPITAL YATIRIM	Yildiz Pazar (Star Market)	2023-07-24	35.9	37.3	35.4	35.68	36.494	35.6	7.136	0.2	15,039,231	548,846,800.64	39,387	false	false	false	true	false	∅	∅	∅	∅	0.22%	-4.8%	19.17%	∅	∅	∅	6.132	∅	∅	6.752	∅	∅	∅	∅	∅	∅	68.73	0.4998	7%	69.09%	∅	8.076	5.1	-11.64	39.92	∅	∅	∅	21,439,811	17,704,301	0.7	25	false	false
A1CAP	A1 CAPITAL YATIRIM	Yildiz Pazar (Star Market)	2023-07-25	36	37.3	35.06	36.58	36.306	35.68	7.316	0.2	17,656,469	641,028,403.02	39,743	false	false	false	true	false	∅	∅	∅	∅	2.52%	5.91%	35.68%	∅	∅	∅	6.2384	∅	∅	6.8399	6.5028	∅	∅	0.3371	∅	∅	70.99	0.4955	6.77%	66.26%	∅	8.076	5.1	-9.41	43.45	∅	∅	∅	18,727,725	17,702,462	0.94	26	false	false
A1CAP	A1 CAPITAL YATIRIM	Yildiz Pazar (Star Market)	2023-07-26	36.58	38.48	36.46	37.46	37.584	36.58	7.492	0.2	15,919,968	598,334,609.74	35,510	false	false	false	true	false	∅	∅	∅	∅	2.41%	8.33%	44.41%	∅	∅	∅	6.354	∅	∅	6.9413	6.5865	∅	∅	0.3548	∅	∅	73.04	0.4879	6.51%	65.87%	∅	8.076	5.1	-7.23	46.9	∅	∅	∅	18,527,597	17,636,443	0.86	27	false	false
A1CAP	A1 CAPITAL YATIRIM	Yildiz Pazar (Star Market)	2023-07-27	38	40.74	37.54	38.88	39.089	37.46	7.776	0.2	24,319,205	950,609,641.88	49,483	false	false	false	true	false	∅	∅	∅	∅	3.79%	10.27%	50.12%	∅	∅	∅	6.4838	∅	∅	7.0709	6.6862	∅	∅	0.3848	∅	∅	75.99	0.5016	6.45%	65.77%	∅	8.148	5.1	-4.57	52.47	∅	∅	∅	19,091,029	17,875,113	1.27	28	false	false
A1CAP	A1 CAPITAL YATIRIM	Yildiz Pazar (Star Market)	2023-07-28	39.4	40.22	37.86	37.92	39.263	38.88	7.584	0.2	14,527,323	570,385,656.7	36,365	false	false	false	true	false	∅	∅	∅	∅	-2.47%	6.52%	46.41%	∅	∅	∅	6.6062	∅	∅	7.1505	6.7607	∅	∅	0.3898	∅	∅	70.38	0.4992	6.58%	66.98%	∅	8.148	5.1	-6.92	48.71	∅	∅	∅	19,476,711	17,759,672	0.75	29	false	false
A1CAP	A1 CAPITAL YATIRIM	Yildiz Pazar (Star Market)	2023-07-31	37.92	38.8	37.16	37.2	37.985	37.92	7.44	0.2	11,716,359	445,048,912.98	30,786	false	false	false	true	false	∅	∅	∅	∅	-1.9%	4.26%	44.86%	∅	∅	∅	6.7214	∅	∅	7.1953	6.8166	∅	∅	0.3788	∅	∅	66.42	0.4855	6.53%	68.08%	∅	8.148	5.1	-8.69	45.88	∅	∅	∅	19,349,857	17,558,229	0.61	30	false	false
A1CAP	A1 CAPITAL YATIRIM	Yildiz Pazar (Star Market)	2023-08-01	37.5	37.52	36.3	36.5	36.862	37.2	7.3	0.2	10,054,472	370,623,345.34	32,084	false	false	false	true	false	∅	∅	∅	∅	-1.88%	-0.22%	42.13%	∅	∅	∅	6.8208	∅	∅	7.2115	6.856	∅	∅	0.3555	∅	∅	62.73	0.4663	6.39%	69.16%	∅	8.148	5.1	-10.41	43.14	∅	∅	∅	18,500,794	17,316,172	0.54	31	false	false
A1CAP	A1 CAPITAL YATIRIM	Yildiz Pazar (Star Market)	2023-08-02	36.52	38	36.34	36.78	37.166	36.5	7.356	0.2	10,174,230	378,131,502.66	26,484	false	false	false	true	false	∅	∅	∅	∅	0.77%	-1.82%	38.48%	∅	∅	∅	6.9226	∅	∅	7.2339	6.8965	∅	∅	0.3374	∅	∅	63.6	0.4558	6.2%	69.01%	∅	8.148	5.1	-9.72	44.24	∅	∅	∅	18,490,539	17,092,986	0.55	32	false	false
A1CAP	A1 CAPITAL YATIRIM	Yildiz Pazar (Star Market)	2023-08-03	37.08	40.44	37.08	40.44	39.009	36.78	8.088	0.2	16,984,976	662,566,437.02	33,164	false	false	false	true	false	∅	∅	∅	∅	9.95%	4.01%	52.03%	∅	∅	∅	7.059	∅	∅	7.3658	6.9923	∅	∅	0.3735	∅	∅	72.62	0.4774	5.9%	74.78%	∅	8.148	5.1	-0.74	58.59	∅	∅	∅	18,529,342	17,089,713	0.92	33	false	false
A1CAP	A1 CAPITAL YATIRIM	Yildiz Pazar (Star Market)	2023-08-04	41.02	42.8	40.22	40.3	41.482	40.44	8.06	0.2	18,929,370	785,221,344.28	42,138	false	false	false	true	false	∅	∅	∅	∅	-0.35%	6.28%	50.37%	∅	∅	∅	7.1846	∅	∅	7.473	7.0776	∅	∅	0.3953	∅	∅	71.88	0.4804	5.96%	75.13%	∅	8.56	5.1	-5.84	58.04	∅	∅	∅	18,575,515	17,143,821	1.02	34	false	false
A1CAP	A1 CAPITAL YATIRIM	Yildiz Pazar (Star Market)	2023-08-07	40.3	44.32	40.3	44.32	42.894	40.3	8.864	0.2	12,100,915	519,058,025.52	30,246	false	false	false	true	false	∅	∅	∅	∅	9.98%	19.14%	59.77%	∅	∅	∅	7.3228	∅	∅	7.6876	7.2195	∅	∅	0.468	0.3508	0.1172	78.58	0.5054	5.7%	75.16%	∅	8.864	5.1	0	73.8	∅	∅	∅	18,193,160	16,999,738	0.67	35	false	false
A1CAP	A1 CAPITAL YATIRIM	Yildiz Pazar (Star Market)	2023-08-08	45.8	46.14	42.02	42.7	43.868	44.32	8.54	0.2	13,813,479	605,969,298.14	37,905	false	false	false	true	false	∅	∅	∅	∅	-3.66%	16.99%	40%	∅	∅	∅	7.4434	∅	∅	7.8191	7.3239	∅	∅	0.4952	0.3797	0.1154	71.22	0.5298	6.2%	77.65%	∅	9.228	5.1	-7.46	67.45	∅	∅	∅	18,001,772	16,911,231	0.77	36	false	false
A1CAP	A1 CAPITAL YATIRIM	Yildiz Pazar (Star Market)	2023-08-09	43	45.16	42.5	42.8	43.542	42.7	8.56	0.2	11,643,253	506,966,609.92	29,021	false	false	false	true	false	∅	∅	∅	∅	0.23%	16.37%	39.69%	∅	∅	∅	7.5628	∅	∅	7.9333	7.4211	∅	∅	0.5122	0.4062	0.106	71.4	0.53	6.19%	77.76%	∅	9.228	5.1	-7.24	67.84	∅	∅	∅	17,807,360	16,768,853	0.65	37	false	false
A1CAP	A1 CAPITAL YATIRIM	Yildiz Pazar (Star Market)	2023-08-10	43.44	44.9	39.5	40.68	42.985	42.8	8.136	0.2	11,323,515	486,736,968.14	30,803	false	false	false	true	false	∅	∅	∅	∅	-4.95%	0.59%	31.82%	∅	∅	∅	7.6302	∅	∅	7.9645	7.4771	∅	∅	0.4875	0.4225	0.065	62.56	0.5718	7.03%	74.83%	∅	9.228	5.1	-11.83	59.53	∅	∅	∅	17,109,660	16,625,554	0.66	38	false	false
A1CAP	A1 CAPITAL YATIRIM	Yildiz Pazar (Star Market)	2023-08-11	40.78	42.02	39	41.5	40.469	40.68	8.3	0.2	11,668,340	472,210,444.46	30,513	false	false	false	true	false	∅	∅	∅	∅	2.02%	2.98%	22.27%	∅	∅	∅	7.672	∅	∅	8.0162	7.5412	∅	∅	0.475	0.433	0.042	64.4	0.5742	6.92%	67.15%	∅	9.228	5.1	-10.06	62.75	∅	∅	∅	16,328,388	16,498,446	0.71	39	false	false
A1CAP	A1 CAPITAL YATIRIM	Yildiz Pazar (Star Market)	2023-08-14	42.06	43.26	40.94	41.1	42.049	41.5	8.22	0.2	10,351,613	435,277,362.7	26,390	false	false	false	true	false	∅	∅	∅	∅	-0.96%	-7.27%	10.13%	∅	∅	∅	7.7082	∅	∅	8.0476	7.5939	∅	∅	0.4537	0.4371	0.0166	62.78	0.5659	6.88%	67.39%	∅	9.228	5.1	-10.92	61.18	∅	∅	∅	14,800,309	16,344,775	0.7	40	false	false
A1CAP	A1 CAPITAL YATIRIM	Yildiz Pazar (Star Market)	2023-08-15	41.4	42.4	40.68	42.4	41.44	41.1	8.48	0.2	9,312,640	385,917,465.56	25,334	false	false	false	true	false	∅	∅	∅	∅	3.16%	-0.7%	13.13%	∅	∅	∅	7.7868	∅	∅	8.1142	7.6625	∅	∅	0.4517	0.44	0.0117	65.79	0.5493	6.48%	60.15%	∅	9.228	5.1	-8.11	66.27	∅	∅	∅	14,033,293	16,173,260	0.66	41	false	false
A1CAP	A1 CAPITAL YATIRIM	Yildiz Pazar (Star Market)	2023-08-16	42.96	45.9	42.22	44.24	43.73	42.4	8.848	0.2	14,163,918	619,389,517.6	32,919	false	false	false	true	false	∅	∅	∅	∅	4.34%	3.36%	28.08%	∅	∅	∅	7.8834	∅	∅	8.2272	7.7539	∅	∅	0.4733	0.4467	0.0266	69.54	0.5632	6.37%	61.1%	∅	9.228	5.1	-4.12	73.49	∅	∅	∅	14,040,301	16,125,419	1.01	42	false	false
A1CAP	A1 CAPITAL YATIRIM	Yildiz Pazar (Star Market)	2023-08-17	45.02	46	44	44.44	44.995	44.24	8.888	0.2	12,919,551	581,319,477.72	32,498	false	false	false	true	false	∅	∅	∅	∅	0.45%	9.24%	28.51%	∅	∅	∅	7.9752	∅	∅	8.3289	7.8411	∅	∅	0.4878	0.4549	0.0329	69.92	0.5511	6.2%	61.12%	∅	9.228	5.1	-3.68	74.27	∅	∅	∅	14,174,878	16,050,863	0.91	43	false	false
A1CAP	A1 CAPITAL YATIRIM	Yildiz Pazar (Star Market)	2023-08-18	44.44	47.8	43.52	45.3	45.925	44.44	9.06	0.2	18,912,288	868,546,442.82	46,688	false	false	false	true	false	∅	∅	∅	∅	1.94%	9.16%	28.47%	∅	∅	∅	8.0722	∅	∅	8.4415	7.9345	∅	∅	0.5069	0.4653	0.0416	71.59	0.5737	6.33%	61.16%	∅	9.56	5.1	-5.23	77.65	∅	∅	∅	14,076,556	16,115,896	1.34	44	false	false
A1CAP	A1 CAPITAL YATIRIM	Yildiz Pazar (Star Market)	2023-08-21	45.52	49.14	45.3	47.1	47.599	45.3	9.42	0.2	13,947,397	663,882,680.06	32,940	false	false	false	true	false	∅	∅	∅	∅	3.97%	14.6%	32.3%	∅	∅	∅	8.1864	∅	∅	8.5921	8.0481	∅	∅	0.544	0.4811	0.0629	74.75	0.5881	6.24%	61.74%	∅	9.828	5.1	-4.15	84.71	∅	∅	∅	14,021,964	16,067,707	0.99	45	false	false
A1CAP	A1 CAPITAL YATIRIM	Yildiz Pazar (Star Market)	2023-08-22	47.36	47.86	45.28	45.6	46.548	47.1	9.12	0.2	9,653,108	449,329,698.86	27,880	false	false	false	true	false	∅	∅	∅	∅	-3.18%	7.55%	27.8%	∅	∅	∅	8.2766	∅	∅	8.6734	8.1299	∅	∅	0.5435	0.4935	0.0499	67.97	0.5828	6.39%	63.74%	∅	9.828	5.1	-7.2	78.82	∅	∅	∅	13,621,796	15,928,259	0.71	46	false	false
A1CAP	A1 CAPITAL YATIRIM	Yildiz Pazar (Star Market)	2023-08-23	45.86	47.6	44.52	44.84	46.375	45.6	8.968	0.2	9,028,162	418,677,299.6	25,506	false	false	false	true	false	∅	∅	∅	∅	-1.67%	1.36%	22.58%	∅	∅	∅	8.3504	∅	∅	8.7187	8.1937	∅	∅	0.525	0.4998	0.0252	64.77	0.5852	6.53%	64.34%	∅	9.828	5.1	-8.75	75.84	∅	∅	∅	13,277,206	15,781,449	0.68	47	false	false
A1CAP	A1 CAPITAL YATIRIM	Yildiz Pazar (Star Market)	2023-08-24	45.3	46.1	40.52	41.2	43.66	44.84	8.24	0.2	8,956,682	391,049,505.88	29,229	false	false	false	true	false	∅	∅	∅	∅	-8.12%	-7.29%	9.98%	∅	∅	∅	8.3736	∅	∅	8.645	8.1972	∅	∅	0.4478	0.4894	-0.0416	52.1	0.6242	7.58%	70.98%	∅	9.828	5.1	-16.16	61.57	∅	∅	∅	12,509,080	15,639,266	0.72	48	false	false
A1CAP	A1 CAPITAL YATIRIM	Yildiz Pazar (Star Market)	2023-08-25	41.26	41.9	40.4	41.24	41.095	41.2	8.248	0.2	6,219,683	255,596,422.76	20,109	false	false	false	true	false	∅	∅	∅	∅	0.1%	-8.96%	6.07%	∅	∅	∅	8.4068	∅	∅	8.5839	8.2011	∅	∅	0.3829	0.4681	-0.0852	52.22	0.6005	7.28%	70.19%	∅	9.828	5.1	-16.08	61.73	∅	∅	∅	12,093,698	15,447,030	0.51	49	false	false
A1CAP	A1 CAPITAL YATIRIM	Yildiz Pazar (Star Market)	2023-08-28	41.7	44.4	41.7	44.4	43.363	41.24	8.88	0.2	6,251,102	271,063,905.72	22,418	false	false	false	true	false	∅	∅	∅	∅	7.66%	-5.73%	17.09%	∅	∅	∅	8.4788	7.1881	∅	8.6295	8.2525	7.8393	∅	0.377	0.4499	-0.0729	60.06	0.6028	6.79%	73.94%	∅	9.828	5.1	-9.65	74.12	23.54	∅	∅	11,820,435	15,263,111	0.53	50	false	false

50 of 1,275,188 rows loaded