A1CAP
A1 CAPİTAL YATIRIM MENKUL DEĞERLER A.Ş.
17:46:49
10.42 ₺
+0.330 (%+3.27)
Önceki Kapanış: 10.09·
Volatilite: 6.840
Düşük₺9.9
Yüksek₺10.59
Piyasa Verileri
Spot Piyasa
A:10.42
S:10.43
Önceki haftaya göre (WoW)
+5.36%
Önceki aya göre (MoM)
+5.79%
Yılbaşından bugüne (YTD)
-11.69%
Önceki yıla göre (YoY)
+30.25%
A1CAP: A1 CAPİTAL YATIRIM MENKUL DEĞERLER A.Ş. Arşiv
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 7,2695
KAPANIŞ 7,2349
En Düşük
DÜŞÜK 4,868
En Yüksek
YÜKSEK 9,828
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 14.06.2023 | 5,5 | 5,5 | 5,5 | 5,5 |
| 15.06.2023 | 6,048 | 6,048 | 6,048 | 6,048 |
| 18.06.2023 | 6,652 | 6,652 | 6,652 | 6,652 |
| 19.06.2023 | 6,2 | 6,22 | 5,988 | 5,988 |
| 20.06.2023 | 5,392 | 5,392 | 5,392 | 5,392 |
| 21.06.2023 | 5,124 | 5,524 | 5,1 | 5,188 |
| 22.06.2023 | 5,228 | 5,32 | 5,14 | 5,18 |
| 25.06.2023 | 5,18 | 5,28 | 5,168 | 5,18 |
| 26.06.2023 | 5,18 | 5,192 | 5,136 | 5,136 |
| 02.07.2023 | 5,144 | 5,2 | 5,132 | 5,136 |
| 03.07.2023 | 5,148 | 5,476 | 5,136 | 5,312 |
| 04.07.2023 | 5,324 | 5,436 | 5,292 | 5,32 |
| 05.07.2023 | 5,34 | 5,516 | 5,324 | 5,36 |
| 06.07.2023 | 5,38 | 5,712 | 5,376 | 5,548 |
| 09.07.2023 | 5,616 | 6,1 | 5,568 | 6,1 |
| 10.07.2023 | 6,256 | 6,556 | 6,12 | 6,128 |
| 11.07.2023 | 6,128 | 6,372 | 5,928 | 6,172 |
| 12.07.2023 | 6,2 | 6,788 | 6,2 | 6,788 |
| 13.07.2023 | 6,916 | 7,464 | 6,908 | 7,464 |
| 16.07.2023 | 7,684 | 8,076 | 7 | 7,496 |
| 17.07.2023 | 7,492 | 7,86 | 6,904 | 6,908 |
| 18.07.2023 | 6,88 | 7,136 | 6,704 | 6,916 |
| 19.07.2023 | 6,944 | 7,376 | 6,944 | 7,052 |
| 20.07.2023 | 7,104 | 7,52 | 6,816 | 7,12 |
| 23.07.2023 | 7,18 | 7,46 | 7,08 | 7,136 |
| 24.07.2023 | 7,2 | 7,46 | 7,012 | 7,316 |
| 25.07.2023 | 7,316 | 7,696 | 7,292 | 7,492 |
| 26.07.2023 | 7,6 | 8,148 | 7,508 | 7,776 |
| 27.07.2023 | 7,88 | 8,044 | 7,572 | 7,584 |
| 30.07.2023 | 7,584 | 7,76 | 7,432 | 7,44 |
| 31.07.2023 | 7,5 | 7,504 | 7,26 | 7,3 |
| 01.08.2023 | 7,304 | 7,6 | 7,268 | 7,356 |
| 02.08.2023 | 7,416 | 8,088 | 7,416 | 8,088 |
| 03.08.2023 | 8,204 | 8,56 | 8,044 | 8,06 |
| 06.08.2023 | 8,06 | 8,864 | 8,06 | 8,864 |
| 07.08.2023 | 9,16 | 9,228 | 8,404 | 8,54 |
| 08.08.2023 | 8,6 | 9,032 | 8,5 | 8,56 |
| 09.08.2023 | 8,688 | 8,98 | 7,9 | 8,136 |
| 10.08.2023 | 8,156 | 8,404 | 7,8 | 8,3 |
| 13.08.2023 | 8,412 | 8,652 | 8,188 | 8,22 |
| 14.08.2023 | 8,28 | 8,48 | 8,136 | 8,48 |
| 15.08.2023 | 8,592 | 9,18 | 8,444 | 8,848 |
| 16.08.2023 | 9,004 | 9,2 | 8,8 | 8,888 |
| 17.08.2023 | 8,888 | 9,56 | 8,704 | 9,06 |
| 20.08.2023 | 9,104 | 9,828 | 9,06 | 9,42 |
| 21.08.2023 | 9,472 | 9,572 | 9,056 | 9,12 |
| 22.08.2023 | 9,172 | 9,52 | 8,904 | 8,968 |
| 23.08.2023 | 9,06 | 9,22 | 8,104 | 8,24 |
| 24.08.2023 | 8,252 | 8,38 | 8,08 | 8,248 |
| 27.08.2023 | 8,34 | 8,88 | 8,34 | 8,88 |
| 28.08.2023 | 9 | 9,06 | 8,7 | 8,812 |
| 30.08.2023 | 8,888 | 9,268 | 8,848 | 8,9 |
| 31.08.2023 | 8,916 | 9,032 | 8,624 | 8,672 |
| 03.09.2023 | 8,796 | 8,852 | 8,48 | 8,48 |
| 04.09.2023 | 8,568 | 9 | 8,508 | 8,66 |
| 05.09.2023 | 8,744 | 8,784 | 8,38 | 8,4 |
| 06.09.2023 | 8,54 | 8,628 | 8,352 | 8,448 |
| 07.09.2023 | 8,496 | 8,86 | 8,388 | 8,552 |
| 10.09.2023 | 8,724 | 9,092 | 8,472 | 8,604 |
| 11.09.2023 | 8,648 | 8,672 | 8,424 | 8,52 |
| 12.09.2023 | 8,552 | 8,8 | 8,2 | 8,348 |
| 13.09.2023 | 8,356 | 8,396 | 7,8 | 8,06 |
| 14.09.2023 | 8,036 | 8,36 | 7,952 | 8,252 |
| 17.09.2023 | 8,252 | 8,252 | 7,76 | 7,776 |
| 18.09.2023 | 7,796 | 7,9 | 7,696 | 7,832 |
| 19.09.2023 | 7,896 | 7,98 | 7,596 | 7,636 |
| 20.09.2023 | 7,62 | 8,16 | 7,56 | 8,16 |
| 21.09.2023 | 8,16 | 8,6 | 8,04 | 8,48 |
| 24.09.2023 | 8,584 | 8,776 | 8,56 | 8,664 |
| 25.09.2023 | 8,712 | 8,772 | 8,28 | 8,404 |
| 26.09.2023 | 8,392 | 8,564 | 8,344 | 8,352 |
| 27.09.2023 | 8,372 | 8,664 | 8,296 | 8,4 |
| 28.09.2023 | 8,42 | 8,74 | 8,348 | 8,636 |
| 01.10.2023 | 8,676 | 9 | 8,604 | 8,816 |
| 02.10.2023 | 8,836 | 8,88 | 8,58 | 8,632 |
| 03.10.2023 | 8,632 | 8,716 | 8,456 | 8,46 |
| 04.10.2023 | 8,5 | 8,656 | 8,308 | 8,6 |
| 05.10.2023 | 8,48 | 8,676 | 8,42 | 8,52 |
| 08.10.2023 | 8,38 | 8,428 | 8,036 | 8,056 |
| 09.10.2023 | 8,204 | 8,264 | 8,136 | 8,22 |
| 10.10.2023 | 8,168 | 8,24 | 7,94 | 7,98 |
| 11.10.2023 | 8,048 | 8,14 | 7,532 | 7,744 |
| 12.10.2023 | 7,764 | 7,78 | 7,388 | 7,42 |
| 15.10.2023 | 7,536 | 7,624 | 7,036 | 7,064 |
| 16.10.2023 | 7,064 | 7,3 | 6,944 | 7,268 |
| 17.10.2023 | 7,008 | 7,18 | 6,844 | 6,844 |
| 18.10.2023 | 7,112 | 7,528 | 7,112 | 7,528 |
| 19.10.2023 | 7,796 | 8,076 | 7,34 | 7,36 |
| 22.10.2023 | 7,72 | 7,8 | 7,404 | 7,74 |
| 23.10.2023 | 7,8 | 8,092 | 7,672 | 8,092 |
| 24.10.2023 | 8,136 | 8,14 | 7,284 | 7,308 |
| 25.10.2023 | 7,496 | 8,036 | 7,1 | 8,036 |
| 26.10.2023 | 8,02 | 8,396 | 7,836 | 8,252 |
| 29.10.2023 | 8,216 | 8,884 | 8,14 | 8,7 |
| 30.10.2023 | 8,14 | 8,384 | 7,832 | 7,832 |
| 31.10.2023 | 7,568 | 7,644 | 7,052 | 7,188 |
| 01.11.2023 | 7,22 | 7,304 | 7,1 | 7,116 |
| 02.11.2023 | 7,12 | 7,156 | 6,94 | 7 |
| 05.11.2023 | 7,168 | 7,248 | 7,016 | 7,02 |
| 06.11.2023 | 7,028 | 7,16 | 6,98 | 7 |
| 07.11.2023 | 7,036 | 7,132 | 6,988 | 7,012 |
| 08.11.2023 | 6,96 | 6,992 | 6,888 | 6,92 |
| 09.11.2023 | 6,92 | 7,052 | 6,892 | 6,972 |
| 12.11.2023 | 7 | 7,212 | 6,84 | 6,916 |
| 13.11.2023 | 6,92 | 7 | 6,808 | 6,864 |
| 14.11.2023 | 6,916 | 7 | 6,824 | 6,884 |
| 15.11.2023 | 6,964 | 7 | 6,864 | 6,876 |
| 16.11.2023 | 6,888 | 6,92 | 6,804 | 6,804 |
| 19.11.2023 | 6,828 | 7,136 | 6,828 | 6,936 |
| 20.11.2023 | 6,972 | 7,068 | 6,912 | 6,972 |
| 21.11.2023 | 6,988 | 7,048 | 6,896 | 6,9 |
| 22.11.2023 | 6,92 | 6,988 | 6,792 | 6,8 |
| 23.11.2023 | 6,812 | 6,852 | 6,728 | 6,784 |
| 26.11.2023 | 6,816 | 6,852 | 6,764 | 6,764 |
| 27.11.2023 | 6,8 | 6,808 | 6,624 | 6,644 |
| 28.11.2023 | 6,648 | 6,66 | 6,404 | 6,404 |
| 29.11.2023 | 6,416 | 6,456 | 6,32 | 6,34 |
| 30.11.2023 | 6,452 | 6,452 | 6,3 | 6,408 |
| 03.12.2023 | 6,4 | 6,476 | 6,364 | 6,408 |
| 04.12.2023 | 6,408 | 6,644 | 6,4 | 6,536 |
| 05.12.2023 | 6,536 | 6,54 | 6,24 | 6,28 |
| 06.12.2023 | 6,28 | 6,332 | 6,156 | 6,304 |
| 07.12.2023 | 6,32 | 6,6 | 6,296 | 6,44 |
| 10.12.2023 | 6,44 | 6,46 | 6,14 | 6,156 |
| 11.12.2023 | 6,16 | 6,168 | 5,968 | 6 |
| 12.12.2023 | 5,988 | 6 | 5,572 | 5,628 |
| 13.12.2023 | 5,74 | 5,756 | 5,608 | 5,728 |
| 14.12.2023 | 5,744 | 5,936 | 5,716 | 5,788 |
| 17.12.2023 | 5,78 | 5,896 | 5,492 | 5,528 |
| 18.12.2023 | 5,54 | 5,58 | 5,424 | 5,46 |
| 19.12.2023 | 5,468 | 5,528 | 5,28 | 5,288 |
| 20.12.2023 | 5,34 | 5,44 | 5,2 | 5,432 |
| 21.12.2023 | 5,44 | 5,488 | 5,236 | 5,284 |
| 24.12.2023 | 5,284 | 5,288 | 5 | 5,008 |
| 25.12.2023 | 5,02 | 5,1 | 4,868 | 4,952 |
| 26.12.2023 | 4,952 | 5,192 | 4,9 | 5,044 |
| 27.12.2023 | 5,068 | 5,244 | 5,068 | 5,232 |
| 28.12.2023 | 5,24 | 5,508 | 5,204 | 5,476 |