Updated6 Nov 2026

Turkish stocks, Borsa Istanbul prices and KAP fundamentals since 2016

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

Updated 6 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
2026-09-01	A1CAP	A1CAP.E	A1 CAPITAL YATIRIM	∅	Z	Yildiz Pazar (Star Market)	8.04	8.1	7.66	7.72	7.818	8.02	-3.741%	13,570,719	106,091,027.13	8,216	false	false	false	∅	false	true	2026-09-01
2026-09-02	A1CAP	A1CAP.E	A1 CAPITAL YATIRIM	∅	Z	Yildiz Pazar (Star Market)	7.72	7.72	7.43	7.7	7.629	7.72	-0.259%	8,190,572	62,484,500.42	4,572	false	false	false	∅	false	true	2026-09-02
2026-09-03	A1CAP	A1CAP.E	A1 CAPITAL YATIRIM	∅	Z	Yildiz Pazar (Star Market)	7.7	7.72	7.38	7.38	7.519	7.7	-4.156%	4,870,326	36,620,100.43	3,726	false	false	false	∅	false	true	2026-09-03
2026-09-04	A1CAP	A1CAP.E	A1 CAPITAL YATIRIM	∅	Z	Yildiz Pazar (Star Market)	7.37	7.46	7.24	7.27	7.32	7.38	-1.491%	6,189,184	45,306,923.7	3,846	false	false	false	∅	false	true	2026-09-04
2026-09-07	A1CAP	A1CAP.E	A1 CAPITAL YATIRIM	∅	Z	Yildiz Pazar (Star Market)	7.2	7.39	7.2	7.34	7.296	7.27	0.963%	5,209,703	38,012,092.82	2,946	false	false	false	∅	false	true	2026-09-07
2026-09-08	A1CAP	A1CAP.E	A1 CAPITAL YATIRIM	∅	Z	Yildiz Pazar (Star Market)	7.34	7.48	7.26	7.48	7.364	7.34	1.907%	4,396,887	32,378,985.39	2,735	false	false	false	∅	false	true	2026-09-08
2026-09-09	A1CAP	A1CAP.E	A1 CAPITAL YATIRIM	∅	Z	Yildiz Pazar (Star Market)	7.49	7.5	6.74	7.33	7.029	7.48	-2.005%	34,000,262	238,988,187.19	8,272	false	false	false	∅	false	true	2026-09-09
2026-09-10	A1CAP	A1CAP.E	A1 CAPITAL YATIRIM	∅	Z	Yildiz Pazar (Star Market)	7.33	7.46	7.18	7.33	7.293	7.33	0%	5,452,137	39,763,654.83	3,713	false	false	false	∅	false	true	2026-09-10
2026-09-11	A1CAP	A1CAP.E	A1 CAPITAL YATIRIM	∅	Z	Yildiz Pazar (Star Market)	7.32	7.32	7.12	7.15	7.179	7.33	-2.456%	5,381,343	38,635,280.52	3,351	false	false	false	∅	false	true	2026-09-11
2026-09-14	A1CAP	A1CAP.E	A1 CAPITAL YATIRIM	∅	Z	Yildiz Pazar (Star Market)	6.9	7.13	6.9	7.01	7.05	7.15	-1.958%	4,460,628	31,448,450.09	3,401	false	false	false	∅	false	true	2026-09-14
2026-09-15	A1CAP	A1CAP.E	A1 CAPITAL YATIRIM	∅	Z	Yildiz Pazar (Star Market)	7.01	7.22	6.96	6.97	7.079	7.01	-0.571%	6,879,583	48,702,096.9	3,765	false	false	false	∅	false	true	2026-09-15
2026-09-16	A1CAP	A1CAP.E	A1 CAPITAL YATIRIM	∅	Z	Yildiz Pazar (Star Market)	6.96	6.96	6.31	6.45	6.601	6.97	-7.461%	8,760,559	57,832,444.17	5,282	false	false	false	∅	false	true	2026-09-16
2026-09-17	A1CAP	A1CAP.E	A1 CAPITAL YATIRIM	∅	Z	Yildiz Pazar (Star Market)	6.16	6.38	5.81	5.81	5.902	6.45	-9.922%	25,733,147	151,870,735.08	7,169	false	false	false	∅	false	true	2026-09-17
2026-09-18	A1CAP	A1CAP.E	A1 CAPITAL YATIRIM	∅	Z	Yildiz Pazar (Star Market)	5.24	5.34	5.23	5.23	5.245	5.81	-9.983%	8,356,255	43,832,027.94	1,490	false	false	false	∅	false	true	2026-09-18
2026-09-21	A1CAP	A1CAP.E	A1 CAPITAL YATIRIM	∅	Z	Yildiz Pazar (Star Market)	4.71	4.71	4.71	4.71	4.71	5.23	-9.943%	709,427	3,341,401.17	1,129	false	false	false	∅	false	true	2026-09-21
2026-09-22	A1CAP	A1CAP.E	A1 CAPITAL YATIRIM	∅	Z	Yildiz Pazar (Star Market)	4.24	5.18	4.24	4.85	4.683	4.71	2.972%	22,033,007	103,173,338.47	9,023	false	false	false	∅	false	true	2026-09-22
2026-09-23	A1CAP	A1CAP.E	A1 CAPITAL YATIRIM	∅	Z	Yildiz Pazar (Star Market)	4.85	5.07	4.66	4.66	4.904	4.85	-3.918%	7,525,447	36,907,078.62	4,921	false	false	false	∅	false	true	2026-09-23
2026-09-24	A1CAP	A1CAP.E	A1 CAPITAL YATIRIM	∅	Z	Yildiz Pazar (Star Market)	4.62	4.7	4.22	4.22	4.397	4.66	-9.442%	9,080,880	39,925,922.68	4,686	false	false	false	∅	false	true	2026-09-24
2026-09-25	A1CAP	A1CAP.E	A1 CAPITAL YATIRIM	∅	Z	Yildiz Pazar (Star Market)	4.22	4.49	4.18	4.43	4.373	4.22	4.976%	6,456,252	28,236,308.06	3,600	false	false	false	∅	false	true	2026-09-25
2026-09-28	A1CAP	A1CAP.E	A1 CAPITAL YATIRIM	∅	Z	Yildiz Pazar (Star Market)	4.45	4.65	4.18	4.46	4.345	4.43	0.677%	13,846,269	60,160,054.03	5,778	false	false	false	∅	false	true	2026-09-28
2026-09-29	A1CAP	A1CAP.E	A1 CAPITAL YATIRIM	∅	Z	Yildiz Pazar (Star Market)	4.39	4.59	4.18	4.26	4.363	4.46	-4.484%	7,718,533	33,676,352.29	4,324	false	false	false	∅	false	true	2026-09-29
2026-09-30	A1CAP	A1CAP.E	A1 CAPITAL YATIRIM	∅	Z	Yildiz Pazar (Star Market)	4.24	4.26	4.11	4.14	4.185	4.26	-2.817%	4,530,681	18,959,712.44	2,985	false	false	false	∅	false	true	2026-09-30
2026-10-01	A1CAP	A1CAP.E	A1 CAPITAL YATIRIM	∅	N	Ana Pazar (Main Market)	4.2	4.4	4	4.31	4.214	4.14	4.106%	13,415,452	56,533,087.01	6,975	false	false	false	∅	false	true	2026-10-01
2026-10-02	A1CAP	A1CAP.E	A1 CAPITAL YATIRIM	∅	N	Ana Pazar (Main Market)	4.31	4.5	4.24	4.35	4.394	4.31	0.928%	6,730,768	29,573,064.49	3,807	false	false	false	∅	false	true	2026-10-02
2026-10-05	A1CAP	A1CAP.E	A1 CAPITAL YATIRIM	∅	N	Ana Pazar (Main Market)	4.35	4.54	4.21	4.25	4.353	4.35	-2.299%	4,748,024	20,667,194.16	3,566	false	false	false	∅	false	true	2026-10-05
2026-10-06	A1CAP	A1CAP.E	A1 CAPITAL YATIRIM	∅	N	Ana Pazar (Main Market)	4.28	4.67	4.22	4.42	4.486	4.25	4%	26,270,228	117,849,427.93	7,765	false	false	false	∅	false	true	2026-10-06
2026-10-07	A1CAP	A1CAP.E	A1 CAPITAL YATIRIM	∅	N	Ana Pazar (Main Market)	4.36	4.62	4.3	4.36	4.449	4.42	-1.357%	17,778,015	79,102,116.89	7,299	false	false	false	∅	false	true	2026-10-07
2026-10-08	A1CAP	A1CAP.E	A1 CAPITAL YATIRIM	∅	N	Ana Pazar (Main Market)	4.41	4.46	4.21	4.41	4.342	4.36	1.147%	8,669,015	37,637,716.66	4,632	false	false	false	∅	false	true	2026-10-08
2026-10-09	A1CAP	A1CAP.E	A1 CAPITAL YATIRIM	∅	N	Ana Pazar (Main Market)	4.47	4.85	4.47	4.63	4.687	4.41	4.989%	17,994,888	84,347,200.26	7,221	false	false	false	∅	false	true	2026-10-09
2026-10-12	A1CAP	A1CAP.E	A1 CAPITAL YATIRIM	∅	N	Ana Pazar (Main Market)	4.66	4.67	4.33	4.36	4.487	4.63	-5.832%	11,574,287	51,929,196.62	5,530	false	false	false	∅	false	true	2026-10-12
2026-10-13	A1CAP	A1CAP.E	A1 CAPITAL YATIRIM	∅	N	Ana Pazar (Main Market)	4.36	4.4	4.15	4.19	4.284	4.36	-3.899%	10,837,840	46,431,405.89	4,124	false	false	false	∅	false	true	2026-10-13
2026-10-14	A1CAP	A1CAP.E	A1 CAPITAL YATIRIM	∅	N	Ana Pazar (Main Market)	4.17	4.2	4	4.01	4.048	4.19	-4.296%	8,152,030	32,995,454.15	3,465	false	false	false	∅	false	true	2026-10-14
2026-10-15	A1CAP	A1CAP.E	A1 CAPITAL YATIRIM	∅	N	Ana Pazar (Main Market)	4.05	4.07	3.89	3.99	3.981	4.01	-0.499%	5,761,996	22,935,966.89	3,085	false	false	false	∅	false	true	2026-10-15
2026-10-16	A1CAP	A1CAP.E	A1 CAPITAL YATIRIM	∅	N	Ana Pazar (Main Market)	3.98	3.98	3.72	3.73	3.781	3.99	-6.516%	7,766,844	29,368,233.8	3,333	false	false	false	∅	false	true	2026-10-16
2026-10-19	A1CAP	A1CAP.E	A1 CAPITAL YATIRIM	∅	N	Ana Pazar (Main Market)	3.73	3.78	3.55	3.55	3.67	3.73	-4.826%	4,621,788	16,964,066.58	2,815	false	false	false	∅	false	true	2026-10-19
2026-10-20	A1CAP	A1CAP.E	A1 CAPITAL YATIRIM	∅	N	Ana Pazar (Main Market)	3.56	3.64	3.5	3.61	3.548	3.55	1.69%	5,046,394	17,906,341.95	2,206	false	false	false	∅	false	true	2026-10-20
2026-10-21	A1CAP	A1CAP.E	A1 CAPITAL YATIRIM	∅	N	Ana Pazar (Main Market)	3.46	3.56	3.25	3.25	3.323	3.61	-9.972%	8,411,984	27,950,656.94	3,922	false	false	false	∅	false	true	2026-10-21
2026-10-22	A1CAP	A1CAP.E	A1 CAPITAL YATIRIM	∅	N	Ana Pazar (Main Market)	3.12	3.14	2.93	2.93	2.959	3.25	-9.846%	6,331,507	18,734,075.9	1,459	false	false	false	∅	false	true	2026-10-22
2026-10-23	A1CAP	A1CAP.E	A1 CAPITAL YATIRIM	∅	N	Ana Pazar (Main Market)	2.81	2.93	2.68	2.83	2.795	2.93	-3.413%	10,695,601	29,891,020.67	4,117	false	false	false	∅	false	true	2026-10-23
2026-10-26	A1CAP	A1CAP.E	A1 CAPITAL YATIRIM	∅	N	Ana Pazar (Main Market)	2.85	2.99	2.72	2.77	2.812	2.83	-2.12%	3,556,616	9,999,484.98	2,348	false	false	false	∅	false	true	2026-10-26
2026-10-27	A1CAP	A1CAP.E	A1 CAPITAL YATIRIM	∅	N	Ana Pazar (Main Market)	2.81	2.84	2.72	2.73	2.766	2.77	-1.444%	2,669,954	7,386,155.23	2,140	false	false	false	∅	false	true	2026-10-27
2026-10-28	A1CAP	A1CAP.E	A1 CAPITAL YATIRIM	∅	N	Ana Pazar (Main Market)	2.79	2.79	2.67	2.68	2.711	2.73	-1.832%	973,458	2,638,920.96	1,018	false	false	false	∅	false	true	2026-10-28
2026-10-30	A1CAP	A1CAP.E	A1 CAPITAL YATIRIM	∅	N	Ana Pazar (Main Market)	2.67	2.69	2.49	2.5	2.549	2.68	-6.716%	3,087,628	7,871,477.9	2,425	false	false	false	∅	false	true	2026-10-30
2026-11-02	A1CAP	A1CAP.E	A1 CAPITAL YATIRIM	∅	N	Ana Pazar (Main Market)	2.49	2.75	2.28	2.53	2.517	2.5	1.2%	6,567,760	16,533,482.74	3,184	false	false	false	∅	false	true	2026-11-02
2026-11-03	A1CAP	A1CAP.E	A1 CAPITAL YATIRIM	∅	N	Ana Pazar (Main Market)	2.53	2.78	2.49	2.78	2.681	2.53	9.881%	5,806,359	15,568,019.36	2,853	false	false	false	∅	false	true	2026-11-03
2026-11-04	A1CAP	A1CAP.E	A1 CAPITAL YATIRIM	∅	N	Ana Pazar (Main Market)	2.76	3.05	2.75	3.05	2.98	2.78	9.712%	6,776,254	20,191,489.23	2,251	false	false	false	∅	false	true	2026-11-04
2026-11-05	A1CAP	A1CAP.E	A1 CAPITAL YATIRIM	∅	N	Ana Pazar (Main Market)	3.17	3.35	2.99	2.99	3.128	3.05	-1.967%	16,754,462	52,404,175.76	6,326	false	false	false	∅	false	true	2026-11-05
2026-09-01	A1YEN	A1YEN.E	A1 YENILENEBILIR ENERJI	∅	N	Ana Pazar (Main Market)	2.76	2.79	2.7	2.71	2.738	2.75	-1.455%	8,944,773	24,492,657.36	2,959	false	false	false	∅	false	true	2026-09-01
2026-09-02	A1YEN	A1YEN.E	A1 YENILENEBILIR ENERJI	∅	N	Ana Pazar (Main Market)	2.72	2.72	2.63	2.65	2.662	2.71	-2.214%	13,223,870	35,202,335.07	2,688	false	false	false	∅	false	true	2026-09-02
2026-09-03	A1YEN	A1YEN.E	A1 YENILENEBILIR ENERJI	∅	N	Ana Pazar (Main Market)	2.65	2.67	2.54	2.56	2.588	2.65	-3.396%	11,361,554	29,407,108.85	3,001	false	false	false	∅	false	true	2026-09-03

50 of 29,644 rows loaded