Updated6 Nov 2026

Turkish stocks, Borsa Istanbul prices and KAP fundamentals since 2016

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

Updated 5 Nov 2026

date	symbol	bulletin_code	security_name	market_group	market_segment_code	market_segment	open	high	low	close	vwap	previous_close	change_pct	volume	value_traded_try	trades	in_bist100	in_bist30	corporate_action	corporate_action_code	is_suspended	traded	window_start
2023-06-15	A1CAP	A1CAP.E	A1 CAPITAL YATIRIM	∅	Z	Yildiz Pazar (Star Market)	27.5	27.5	27.5	27.5	27.5	∅	0%	262,214	7,210,885	7,457	false	false	false	∅	false	true	2023-06-15
2023-06-16	A1CAP	A1CAP.E	A1 CAPITAL YATIRIM	∅	Z	Yildiz Pazar (Star Market)	30.24	30.24	30.24	30.24	30.24	27.5	9.964%	1,169,499	35,365,649.76	28,487	false	false	false	∅	false	true	2023-06-16
2023-06-19	A1CAP	A1CAP.E	A1 CAPITAL YATIRIM	∅	Z	Yildiz Pazar (Star Market)	33.26	33.26	33.26	33.26	33.26	30.24	9.987%	2,167,751	72,099,398.26	52,046	false	false	false	∅	false	true	2023-06-19
2023-06-20	A1CAP	A1CAP.E	A1 CAPITAL YATIRIM	∅	Z	Yildiz Pazar (Star Market)	31	31.1	29.94	29.94	30.323	33.26	-9.982%	8,064,437	244,534,533.24	68,577	false	false	false	∅	false	true	2023-06-20
2023-06-21	A1CAP	A1CAP.E	A1 CAPITAL YATIRIM	∅	Z	Yildiz Pazar (Star Market)	26.96	26.96	26.96	26.96	26.96	29.94	-9.953%	2,147,415	57,894,308.4	13,328	false	false	false	∅	false	true	2023-06-21
2023-06-22	A1CAP	A1CAP.E	A1 CAPITAL YATIRIM	∅	Z	Yildiz Pazar (Star Market)	25.62	27.62	25.5	25.94	26.111	26.96	-3.783%	71,898,180	1,877,356,728.88	369,293	false	false	false	∅	false	true	2023-06-22
2023-06-23	A1CAP	A1CAP.E	A1 CAPITAL YATIRIM	∅	Z	Yildiz Pazar (Star Market)	26.14	26.6	25.7	25.9	26.094	25.94	-0.154%	19,922,535	519,868,056.68	83,620	false	false	false	∅	false	true	2023-06-23
2023-06-26	A1CAP	A1CAP.E	A1 CAPITAL YATIRIM	∅	Z	Yildiz Pazar (Star Market)	25.9	26.4	25.84	25.9	26.013	25.9	0%	13,050,562	339,487,642.36	54,057	false	false	false	∅	false	true	2023-06-26
2023-06-27	A1CAP	A1CAP.E	A1 CAPITAL YATIRIM	∅	Z	Yildiz Pazar (Star Market)	25.9	25.96	25.68	25.68	25.832	25.9	-0.849%	6,813,684	176,014,296.9	22,136	false	false	false	∅	false	true	2023-06-27
2023-07-03	A1CAP	A1CAP.E	A1 CAPITAL YATIRIM	∅	Z	Yildiz Pazar (Star Market)	25.72	26	25.66	25.68	25.761	25.68	0%	14,253,444	367,189,856.76	65,679	false	false	false	∅	false	true	2023-07-03
2023-07-04	A1CAP	A1CAP.E	A1 CAPITAL YATIRIM	∅	Z	Yildiz Pazar (Star Market)	25.74	27.38	25.68	26.56	26.61	25.68	3.427%	27,035,726	719,426,086.22	66,309	false	false	false	∅	false	true	2023-07-04
2023-07-05	A1CAP	A1CAP.E	A1 CAPITAL YATIRIM	∅	Z	Yildiz Pazar (Star Market)	26.62	27.18	26.46	26.6	26.718	26.56	0.151%	10,379,335	277,317,619.04	31,827	false	false	false	∅	false	true	2023-07-05
2023-07-06	A1CAP	A1CAP.E	A1 CAPITAL YATIRIM	∅	Z	Yildiz Pazar (Star Market)	26.7	27.58	26.62	26.8	26.974	26.6	0.752%	16,208,918	437,217,998.4	41,963	false	false	false	∅	false	true	2023-07-06
2023-07-07	A1CAP	A1CAP.E	A1 CAPITAL YATIRIM	∅	Z	Yildiz Pazar (Star Market)	26.9	28.56	26.88	27.74	27.578	26.8	3.507%	18,005,909	496,566,213.8	43,222	false	false	false	∅	false	true	2023-07-07
2023-07-10	A1CAP	A1CAP.E	A1 CAPITAL YATIRIM	∅	Z	Yildiz Pazar (Star Market)	28.08	30.5	27.84	30.5	29.559	27.74	9.95%	19,748,017	583,732,902.22	49,383	false	false	false	∅	false	true	2023-07-10
2023-07-11	A1CAP	A1CAP.E	A1 CAPITAL YATIRIM	∅	Z	Yildiz Pazar (Star Market)	31.28	32.78	30.6	30.64	31.85	30.5	0.459%	17,641,224	561,866,563.06	53,532	false	false	false	∅	false	true	2023-07-11
2023-07-12	A1CAP	A1CAP.E	A1 CAPITAL YATIRIM	∅	Z	Yildiz Pazar (Star Market)	30.64	31.86	29.64	30.86	30.734	30.64	0.718%	15,531,496	477,344,492.54	47,140	false	false	false	∅	false	true	2023-07-12
2023-07-13	A1CAP	A1CAP.E	A1 CAPITAL YATIRIM	∅	Z	Yildiz Pazar (Star Market)	31	33.94	31	33.94	32.728	30.86	9.981%	25,277,516	827,288,004.5	64,044	false	false	false	∅	false	true	2023-07-13
2023-07-14	A1CAP	A1CAP.E	A1 CAPITAL YATIRIM	∅	Z	Yildiz Pazar (Star Market)	34.58	37.32	34.54	37.32	36.076	33.94	9.959%	27,293,775	984,645,777.4	62,045	false	false	false	∅	false	true	2023-07-14
2023-07-17	A1CAP	A1CAP.E	A1 CAPITAL YATIRIM	∅	Z	Yildiz Pazar (Star Market)	38.42	40.38	35	37.48	38.915	37.32	0.429%	40,913,211	1,592,150,560.92	82,815	false	false	false	∅	false	true	2023-07-17
2023-07-18	A1CAP	A1CAP.E	A1 CAPITAL YATIRIM	∅	Z	Yildiz Pazar (Star Market)	37.46	39.3	34.52	34.54	37.42	37.48	-7.844%	24,652,946	922,507,853.26	64,343	false	false	false	∅	false	true	2023-07-18
2023-07-19	A1CAP	A1CAP.E	A1 CAPITAL YATIRIM	∅	Z	Yildiz Pazar (Star Market)	34.4	35.68	33.52	34.58	34.745	34.54	0.116%	14,023,756	487,255,503.88	49,640	false	false	false	∅	false	true	2023-07-19
2023-07-20	A1CAP	A1CAP.E	A1 CAPITAL YATIRIM	∅	Z	Yildiz Pazar (Star Market)	34.72	36.88	34.72	35.26	35.575	34.58	1.966%	10,228,025	363,864,360.7	31,260	false	false	false	∅	false	true	2023-07-20
2023-07-21	A1CAP	A1CAP.E	A1 CAPITAL YATIRIM	∅	Z	Yildiz Pazar (Star Market)	35.52	37.6	34.08	35.6	35.755	35.26	0.964%	20,878,726	746,510,735.98	55,248	false	false	false	∅	false	true	2023-07-21
2023-07-24	A1CAP	A1CAP.E	A1 CAPITAL YATIRIM	∅	Z	Yildiz Pazar (Star Market)	35.9	37.3	35.4	35.68	36.494	35.6	0.225%	15,039,231	548,846,800.64	39,387	false	false	false	∅	false	true	2023-07-24
2023-07-25	A1CAP	A1CAP.E	A1 CAPITAL YATIRIM	∅	Z	Yildiz Pazar (Star Market)	36	37.3	35.06	36.58	36.306	35.68	2.522%	17,656,469	641,028,403.02	39,743	false	false	false	∅	false	true	2023-07-25
2023-07-26	A1CAP	A1CAP.E	A1 CAPITAL YATIRIM	∅	Z	Yildiz Pazar (Star Market)	36.58	38.48	36.46	37.46	37.584	36.58	2.406%	15,919,968	598,334,609.74	35,510	false	false	false	∅	false	true	2023-07-26
2023-07-27	A1CAP	A1CAP.E	A1 CAPITAL YATIRIM	∅	Z	Yildiz Pazar (Star Market)	38	40.74	37.54	38.88	39.089	37.46	3.791%	24,319,205	950,609,641.88	49,483	false	false	false	∅	false	true	2023-07-27
2023-07-28	A1CAP	A1CAP.E	A1 CAPITAL YATIRIM	∅	Z	Yildiz Pazar (Star Market)	39.4	40.22	37.86	37.92	39.263	38.88	-2.469%	14,527,323	570,385,656.7	36,365	false	false	false	∅	false	true	2023-07-28
2023-07-31	A1CAP	A1CAP.E	A1 CAPITAL YATIRIM	∅	Z	Yildiz Pazar (Star Market)	37.92	38.8	37.16	37.2	37.985	37.92	-1.899%	11,716,359	445,048,912.98	30,786	false	false	false	∅	false	true	2023-07-31
2023-08-01	A1CAP	A1CAP.E	A1 CAPITAL YATIRIM	∅	Z	Yildiz Pazar (Star Market)	37.5	37.52	36.3	36.5	36.862	37.2	-1.882%	10,054,472	370,623,345.34	32,084	false	false	false	∅	false	true	2023-08-01
2023-08-02	A1CAP	A1CAP.E	A1 CAPITAL YATIRIM	∅	Z	Yildiz Pazar (Star Market)	36.52	38	36.34	36.78	37.166	36.5	0.767%	10,174,230	378,131,502.66	26,484	false	false	false	∅	false	true	2023-08-02
2023-08-03	A1CAP	A1CAP.E	A1 CAPITAL YATIRIM	∅	Z	Yildiz Pazar (Star Market)	37.08	40.44	37.08	40.44	39.009	36.78	9.951%	16,984,976	662,566,437.02	33,164	false	false	false	∅	false	true	2023-08-03
2023-08-04	A1CAP	A1CAP.E	A1 CAPITAL YATIRIM	∅	Z	Yildiz Pazar (Star Market)	41.02	42.8	40.22	40.3	41.482	40.44	-0.346%	18,929,370	785,221,344.28	42,138	false	false	false	∅	false	true	2023-08-04
2023-08-07	A1CAP	A1CAP.E	A1 CAPITAL YATIRIM	∅	Z	Yildiz Pazar (Star Market)	40.3	44.32	40.3	44.32	42.894	40.3	9.975%	12,100,915	519,058,025.52	30,246	false	false	false	∅	false	true	2023-08-07
2023-08-08	A1CAP	A1CAP.E	A1 CAPITAL YATIRIM	∅	Z	Yildiz Pazar (Star Market)	45.8	46.14	42.02	42.7	43.868	44.32	-3.655%	13,813,479	605,969,298.14	37,905	false	false	false	∅	false	true	2023-08-08
2023-08-09	A1CAP	A1CAP.E	A1 CAPITAL YATIRIM	∅	Z	Yildiz Pazar (Star Market)	43	45.16	42.5	42.8	43.542	42.7	0.234%	11,643,253	506,966,609.92	29,021	false	false	false	∅	false	true	2023-08-09
2023-08-10	A1CAP	A1CAP.E	A1 CAPITAL YATIRIM	∅	Z	Yildiz Pazar (Star Market)	43.44	44.9	39.5	40.68	42.985	42.8	-4.953%	11,323,515	486,736,968.14	30,803	false	false	false	∅	false	true	2023-08-10
2023-08-11	A1CAP	A1CAP.E	A1 CAPITAL YATIRIM	∅	Z	Yildiz Pazar (Star Market)	40.78	42.02	39	41.5	40.469	40.68	2.016%	11,668,340	472,210,444.46	30,513	false	false	false	∅	false	true	2023-08-11
2023-08-14	A1CAP	A1CAP.E	A1 CAPITAL YATIRIM	∅	Z	Yildiz Pazar (Star Market)	42.06	43.26	40.94	41.1	42.049	41.5	-0.964%	10,351,613	435,277,362.7	26,390	false	false	false	∅	false	true	2023-08-14
2023-08-15	A1CAP	A1CAP.E	A1 CAPITAL YATIRIM	∅	Z	Yildiz Pazar (Star Market)	41.4	42.4	40.68	42.4	41.44	41.1	3.163%	9,312,640	385,917,465.56	25,334	false	false	false	∅	false	true	2023-08-15
2023-08-16	A1CAP	A1CAP.E	A1 CAPITAL YATIRIM	∅	Z	Yildiz Pazar (Star Market)	42.96	45.9	42.22	44.24	43.73	42.4	4.34%	14,163,918	619,389,517.6	32,919	false	false	false	∅	false	true	2023-08-16
2023-08-17	A1CAP	A1CAP.E	A1 CAPITAL YATIRIM	∅	Z	Yildiz Pazar (Star Market)	45.02	46	44	44.44	44.995	44.24	0.452%	12,919,551	581,319,477.72	32,498	false	false	false	∅	false	true	2023-08-17
2023-08-18	A1CAP	A1CAP.E	A1 CAPITAL YATIRIM	∅	Z	Yildiz Pazar (Star Market)	44.44	47.8	43.52	45.3	45.925	44.44	1.935%	18,912,288	868,546,442.82	46,688	false	false	false	∅	false	true	2023-08-18
2023-08-21	A1CAP	A1CAP.E	A1 CAPITAL YATIRIM	∅	Z	Yildiz Pazar (Star Market)	45.52	49.14	45.3	47.1	47.599	45.3	3.974%	13,947,397	663,882,680.06	32,940	false	false	false	∅	false	true	2023-08-21
2023-08-22	A1CAP	A1CAP.E	A1 CAPITAL YATIRIM	∅	Z	Yildiz Pazar (Star Market)	47.36	47.86	45.28	45.6	46.548	47.1	-3.185%	9,653,108	449,329,698.86	27,880	false	false	false	∅	false	true	2023-08-22
2023-08-23	A1CAP	A1CAP.E	A1 CAPITAL YATIRIM	∅	Z	Yildiz Pazar (Star Market)	45.86	47.6	44.52	44.84	46.375	45.6	-1.667%	9,028,162	418,677,299.6	25,506	false	false	false	∅	false	true	2023-08-23
2023-08-24	A1CAP	A1CAP.E	A1 CAPITAL YATIRIM	∅	Z	Yildiz Pazar (Star Market)	45.3	46.1	40.52	41.2	43.66	44.84	-8.118%	8,956,682	391,049,505.88	29,229	false	false	false	∅	false	true	2023-08-24
2023-08-25	A1CAP	A1CAP.E	A1 CAPITAL YATIRIM	∅	Z	Yildiz Pazar (Star Market)	41.26	41.9	40.4	41.24	41.095	41.2	0.097%	6,219,683	255,596,422.76	20,109	false	false	false	∅	false	true	2023-08-25
2023-08-28	A1CAP	A1CAP.E	A1 CAPITAL YATIRIM	∅	Z	Yildiz Pazar (Star Market)	41.7	44.4	41.7	44.4	43.363	41.24	7.662%	6,251,102	271,063,905.72	22,418	false	false	false	∅	false	true	2023-08-28

50 of 1,286,314 rows loaded