Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Istanbul - Delayed Quote TRY

Afyon Çimento Sanayi Türk Anonim Sirketi (AFYON.IS)

Compare
15.85
+0.17
+(1.08%)
At close: 6:09:41 PM GMT+3
Currency in TRY
Download
Date Open High Low Close Adj Close Volume
Mar 12, 202515.7015.9315.6915.8515.855,009,203
Mar 11, 202514.5015.9014.5015.6815.688,421,870
Mar 10, 202515.4115.6415.3715.4915.495,594,293
Mar 7, 202515.4015.4715.1615.4115.418,038,306
Mar 6, 202515.0415.4115.0115.4115.416,940,681
Mar 5, 202514.5815.0614.5815.0415.045,081,958
Mar 4, 202514.3714.7314.2914.5814.586,192,439
Mar 3, 202514.7914.9014.2414.3614.368,723,351
Feb 28, 202514.7014.8314.5214.7114.714,018,388
Feb 27, 202514.5814.8814.5614.7014.705,703,148
Feb 26, 202514.4014.7014.2114.6114.614,844,539
Feb 25, 202514.4714.7114.3814.5014.506,999,275
Feb 24, 202514.2814.6014.2814.4614.464,177,078
Feb 21, 202514.2014.4714.0614.2314.2311,597,385
Feb 20, 202513.8814.0213.8513.9413.943,334,674
Feb 19, 202514.0814.1913.8513.8813.884,345,401
Feb 18, 202514.0414.2513.7314.0814.086,263,187
Feb 17, 202514.4614.5413.9714.0414.046,400,889
Feb 14, 202514.5514.6414.4014.4614.463,733,663
Feb 13, 202514.5014.6114.4614.5514.553,685,151
Feb 12, 202514.8314.8914.4014.4014.405,415,032
Feb 11, 202514.9915.0814.7714.8314.834,877,556
Feb 10, 202515.2415.3714.9615.0015.005,762,752
Feb 7, 202515.1815.3215.0315.2815.284,825,739
Feb 6, 202514.9415.2414.9415.1815.184,744,100
Feb 5, 202515.2315.2914.7714.8914.894,757,579
Feb 4, 202515.3115.4615.1615.2115.214,577,895
Feb 3, 202515.5515.6215.1515.2415.245,401,321
Jan 31, 202515.5615.7715.4715.6215.624,381,639
Jan 30, 202515.3315.6915.2415.5515.557,090,835
Jan 29, 202515.2215.5515.0415.3315.338,426,784
Jan 28, 202515.6515.7815.2115.2215.226,288,141
Jan 27, 202515.8515.9015.5115.6415.649,253,247
Jan 24, 202515.4516.0115.3315.9015.9013,136,022
Jan 23, 202515.0215.4915.0215.4215.4213,424,200
Jan 22, 202515.0015.0714.7414.9914.994,151,046
Jan 21, 202515.2215.2914.9514.9714.974,665,751
Jan 20, 202515.2015.3415.0915.2315.236,251,583
Jan 17, 202515.3015.3415.1015.1815.185,877,090
Jan 16, 202514.9215.3414.8615.3015.308,584,151
Jan 15, 202514.8515.2514.7114.8314.838,645,006
Jan 14, 202514.9715.1414.7514.8114.817,102,139
Jan 13, 202515.2915.3114.8514.9114.917,076,832
Jan 10, 202515.1915.5215.1615.3115.318,704,030
Jan 9, 202515.0515.2315.0415.1615.165,039,024
Jan 8, 202515.3815.4314.9215.0315.036,180,695
Jan 7, 202515.5315.6915.3915.4015.406,160,496
Jan 6, 202516.0016.0815.4515.5315.5312,187,786
Jan 3, 202515.2515.8615.0315.7915.7921,928,059
Jan 2, 202514.9815.3514.8315.2515.2517,335,996
Dec 31, 202414.8514.8614.5614.8114.817,706,673
Dec 30, 202415.0615.1514.8814.8814.888,171,357
Dec 27, 202414.8315.0014.7614.9614.968,867,341
Dec 26, 202414.6314.8514.5514.7914.7911,375,546
Dec 25, 202414.7414.7914.5614.6014.607,126,131
Dec 24, 202414.4214.8014.3414.5814.5811,267,847
Dec 23, 202414.4514.8414.4114.4114.4112,327,072
Dec 20, 202414.4614.5714.3314.3914.396,627,540
Dec 19, 202414.3614.6314.2514.4414.448,538,696
Dec 18, 202414.5214.7014.4314.4514.458,242,201
Dec 17, 202414.7114.7814.4414.5014.507,236,663
Dec 16, 202415.0115.1814.6414.6414.6411,830,917
Dec 13, 202414.9415.0914.7814.9514.959,837,030
Dec 12, 202414.7615.1314.7114.9514.9513,346,428
Dec 11, 202415.0915.2914.6814.6814.6821,501,381
Dec 10, 202415.9216.3815.0615.0615.0660,803,814
Dec 9, 202415.3015.9115.3015.9115.9147,049,058
Dec 6, 202414.5914.5914.3814.4714.477,643,642
Dec 5, 202414.2714.6414.2314.5114.5114,613,508
Dec 4, 202414.2414.4214.1814.2114.2111,510,798
Dec 3, 202413.9014.3513.8514.1914.1918,989,716
Dec 2, 202413.9213.9913.8013.8413.848,740,261
Nov 29, 202413.7814.0213.6913.9213.9218,379,965
Nov 28, 202414.0714.1013.6813.7413.7414,008,947
Nov 27, 202414.5114.5514.0014.0714.0712,097,334
Nov 26, 202414.5614.6614.3314.4014.408,503,130
Nov 25, 202414.6014.7914.5114.5314.5316,669,754
Nov 22, 202414.6214.7614.4614.5014.5012,105,106
Nov 21, 202414.5414.9314.3914.5714.5715,867,281
Nov 20, 202415.0915.4214.4014.4514.4515,013,525
Nov 19, 202415.0515.2614.9315.0415.0410,421,500
Nov 18, 202415.3315.4214.9614.9914.997,972,469
Nov 15, 202416.0416.0915.2815.2815.2820,020,356
Nov 14, 202416.5216.6316.0016.0016.0017,793,601
Nov 13, 202415.7216.6515.6416.4016.4026,412,722
Nov 12, 202416.2316.2315.7215.7215.726,487,607
Nov 11, 202416.7016.8316.0616.1816.1821,645,312
Nov 8, 202417.0917.3516.4416.6716.6718,346,354
Nov 7, 202416.6817.1616.2817.0917.0915,479,363
Nov 6, 202416.1817.0916.1316.6116.6114,804,130
Nov 5, 202417.1817.4016.0016.1216.1218,182,203
Nov 4, 202416.5017.5816.3717.0517.0526,120,645
Nov 1, 202415.9216.5815.8816.3516.3518,321,129
Oct 31, 202415.7816.1015.4815.8915.8910,718,927
Oct 30, 202415.2516.3715.1215.7715.7723,589,722
Oct 28, 202414.5515.2614.5115.2515.258,622,899
Oct 25, 202414.5514.6914.4314.5614.568,259,323
Oct 24, 202414.3914.8414.3514.5514.5511,782,336
Oct 23, 202414.3814.5914.2414.4014.407,511,851
Oct 22, 202414.3314.4814.1714.3914.397,940,019
Oct 21, 202414.3214.6514.2514.2714.277,990,382
Oct 18, 202414.1714.5013.9714.3014.3012,542,570
Oct 17, 202413.9914.2413.9314.1114.117,128,373
Oct 16, 202414.2714.7013.8913.9813.9813,577,302
Oct 15, 202414.2514.4614.2014.2814.287,804,645
Oct 14, 202414.2314.8213.7614.2114.2115,361,264
Oct 11, 202414.4514.4714.0114.2314.239,157,895
Oct 10, 202414.0514.5614.0114.3414.3418,739,799
Oct 9, 202412.7213.9912.5113.8913.8916,596,509
Oct 8, 202412.9813.0312.6712.7212.724,487,074
Oct 7, 202413.2013.3812.9112.9712.974,921,034
Oct 4, 202413.0913.1912.7313.1813.185,841,473
Oct 3, 202412.8713.4612.8313.0813.088,957,205
Oct 2, 202413.3013.4012.8612.8612.865,074,591
Oct 1, 202413.8513.9513.1613.3013.306,917,671
Sep 30, 202414.2514.3413.8513.8513.856,107,750
Sep 27, 202414.3914.4614.1414.2414.244,990,940
Sep 26, 202414.8514.9314.3214.3814.385,876,877
Sep 25, 202415.2415.4314.7414.7514.759,435,309
Sep 24, 202415.5015.5615.1715.2415.249,246,543
Sep 23, 202416.0916.2015.4315.4415.448,107,259
Sep 20, 202415.5116.1015.5115.9915.9914,297,528
Sep 19, 202415.6015.6715.4615.4915.496,815,694
Sep 18, 202416.1216.2415.4515.4515.457,323,886
Sep 17, 202416.1116.2215.8916.0316.037,518,004
Sep 16, 202416.1316.5216.0816.0816.088,633,057
Sep 13, 202415.2816.1615.1816.1016.1013,980,263
Sep 12, 202415.2615.3814.7715.2515.259,702,945
Sep 11, 202415.6616.0015.1215.1315.1314,178,071
Sep 10, 202416.1216.2015.6515.6915.699,448,862
Sep 9, 202416.6416.7316.0016.0016.0013,200,681
Sep 6, 202416.3116.9916.2216.6716.6720,175,113
Sep 5, 202416.1316.3715.8616.3016.3016,783,798
Sep 4, 202415.8016.4315.5115.9515.9516,552,056
Sep 3, 202416.0016.0215.8115.9215.929,464,571
Sep 2, 202415.9716.1415.8315.8915.8912,452,959
Aug 29, 202415.6016.0415.5715.8215.8214,110,841
Aug 28, 202415.6116.4615.4715.5515.5526,321,272
Aug 27, 202415.7916.3215.4315.5115.5124,623,091
Aug 26, 202415.2516.6815.0615.7215.7241,399,777
Aug 23, 202415.4616.3515.0615.1715.1723,644,442
Aug 22, 202415.0015.7014.9715.4215.4215,534,758
Aug 21, 202414.8714.9814.8214.9414.944,168,466
Aug 20, 202415.0515.1014.7214.8614.867,766,731
Aug 19, 202414.7315.0214.6114.9614.9610,136,339
Aug 16, 202414.7914.9414.5814.7114.715,192,183
Aug 15, 202415.0915.2314.6714.7714.779,778,514
Aug 14, 202415.3115.6715.0115.0115.0111,576,443
Aug 13, 202415.5015.6515.0015.3115.3121,441,495
Aug 12, 202414.6514.9914.6314.7514.758,950,993
Aug 9, 202415.0215.1214.5314.5314.537,791,936
Aug 8, 202415.0415.2014.7014.9614.968,725,992
Aug 7, 202414.7815.2714.4915.0815.0811,884,040
Aug 6, 202414.6215.4014.2514.7014.7023,500,720
Aug 5, 202412.9314.1112.9314.0014.007,565,240
Aug 2, 202414.4514.6414.0614.2214.225,071,461
Aug 1, 202414.8914.9014.5014.5514.556,067,818
Jul 31, 202414.8514.9014.3814.3914.396,730,586
Jul 30, 202415.0615.2014.5514.9014.9016,728,513
Jul 29, 202415.5515.9614.9515.0015.0016,604,336
Jul 26, 202415.2515.6715.1915.5515.5513,277,253
Jul 25, 202415.0115.3515.0115.2015.207,907,851
Jul 24, 202414.9315.4014.8015.0015.0011,667,015
Jul 23, 202415.0415.1114.8014.9114.918,340,134
Jul 22, 202414.9915.4014.8214.9114.9114,212,537
Jul 19, 202414.6115.0014.3214.9314.9318,039,700
Jul 18, 202414.0614.7613.8414.6014.6017,005,996
Jul 17, 202413.5014.3713.4014.0214.0223,514,128
Jul 16, 202413.3013.4913.1713.3913.396,442,775
Jul 12, 202413.1113.3813.0313.1913.198,038,558
Jul 11, 202413.0213.3012.9513.1213.127,622,547
Jul 10, 202412.7413.1812.6112.9312.936,964,937
Jul 9, 202413.0313.1012.6912.7412.745,775,659
Jul 8, 202413.1413.3512.9713.0213.0210,265,966
Jul 5, 202412.7613.2112.6512.9612.9610,463,262
Jul 4, 202412.1013.2612.0612.7612.7617,653,230
Jul 3, 202412.0112.1111.9312.0612.062,821,368
Jul 2, 202411.8712.0111.6012.0112.012,766,274
Jul 1, 202412.4012.5411.8011.8711.874,074,212
Jun 28, 202412.4112.5012.3012.3512.353,518,000
Jun 27, 202412.1812.4412.1812.4112.413,110,558
Jun 26, 202412.4212.5512.1212.1512.153,968,611
Jun 25, 202412.6812.7612.3412.3812.383,789,789
Jun 24, 202412.9913.0312.6012.6812.682,939,067
Jun 21, 202413.0313.0812.9412.9912.992,626,660
Jun 20, 202412.8813.0112.8513.0113.012,572,400
Jun 14, 202412.9112.9612.7012.8012.802,612,614
Jun 13, 202412.5912.8512.5912.8512.852,048,302
Jun 12, 202412.4312.5612.4012.5212.522,069,595
Jun 11, 202412.4012.5712.3912.4312.432,519,713
Jun 10, 202412.6712.7412.3612.4012.402,939,181
Jun 7, 202413.0013.0612.6812.7012.702,941,456
Jun 6, 202413.0213.2812.9312.9712.975,571,071
Jun 5, 202413.1313.1712.6813.0213.024,756,976
Jun 4, 202412.9413.1312.9013.0013.003,145,824
Jun 3, 2024 0.40 Dividend
Jun 3, 202413.2013.2212.8512.9412.944,112,379
May 31, 202413.4813.8013.2813.4113.014,964,385
May 30, 202413.1413.5413.0813.4613.065,492,504
May 29, 202413.2813.3613.0113.1412.754,647,456
May 28, 202413.4213.5413.1513.2612.863,867,493
May 27, 202413.7713.8013.4013.4013.006,208,471
May 24, 202414.0214.1113.8013.8013.393,857,181
May 23, 202414.3614.4014.0214.0213.605,242,937
May 22, 202414.4314.5514.3414.3613.935,823,130
May 21, 202414.8914.9114.3014.4314.008,147,359
May 20, 202414.3914.8414.3014.8414.408,914,938
May 17, 202414.3014.4214.2114.3913.967,082,788
May 16, 202414.0014.2113.9614.2013.786,308,879
May 15, 202414.2514.2513.9414.0013.584,581,412
May 14, 202414.1014.3014.0214.2513.824,318,606
May 13, 202414.7214.7914.1714.1713.755,073,637
May 10, 202414.6914.9014.6514.7014.266,947,967
May 9, 202415.1215.1414.6714.7214.288,081,598
May 8, 202415.2915.5615.0215.0614.617,897,374
May 7, 202415.4415.5514.9515.2614.8011,397,879
May 6, 202414.9215.6014.8815.4314.9714,529,194
May 3, 202415.1215.1314.7414.8714.437,839,833
May 2, 202414.7715.2414.6915.0814.6313,204,199
Apr 30, 202414.9115.1314.6514.7414.308,909,094
Apr 29, 202415.1815.3114.6714.8614.4212,862,493
Apr 26, 202414.8915.3014.8515.1314.6815,971,580
Apr 25, 202414.9215.0314.7414.8214.389,394,585
Apr 24, 202415.0015.3314.5114.8214.3814,818,045
Apr 22, 202414.7515.1414.6014.9514.5017,606,582
Apr 19, 202414.4314.6613.9714.4514.0216,774,379
Apr 18, 202414.4114.7314.2314.4914.0620,831,992
Apr 17, 202413.6114.3613.6114.2313.8117,655,556
Apr 16, 202414.6714.9613.4613.6013.1924,809,007
Apr 15, 202413.4714.8513.2014.6714.2335,146,400
Apr 8, 202412.9813.5512.9813.4113.0110,825,866
Apr 5, 202412.4312.9012.3412.9012.5210,408,708
Apr 4, 202412.6312.6412.2012.2911.9210,152,174
Apr 3, 202412.2913.3812.1012.4312.0623,565,731
Apr 2, 202412.8713.0912.2712.2811.918,783,707
Apr 1, 202413.6713.7012.5912.8312.4512,363,368
Mar 29, 202413.8514.1313.5713.6713.2616,435,523
Mar 28, 202413.8014.8713.4513.7813.3733,048,860
Mar 27, 202414.8414.8413.1713.8013.3967,619,241
Mar 26, 202414.4814.4814.4814.4814.057,879,584
Mar 25, 202413.1713.1713.1713.1712.784,828,761
Mar 22, 202411.8212.1711.8211.9811.624,308,833
Mar 21, 202411.9412.1711.7511.8211.474,823,403
Mar 20, 202411.9612.1411.8911.8911.545,198,728
Mar 19, 202411.8112.0311.7411.9511.593,070,546
Mar 18, 202412.2412.3011.7211.8111.464,039,543
Mar 15, 202412.1712.3712.1612.2311.873,627,664
Mar 14, 202412.2812.3612.1012.1311.774,337,615
Mar 13, 202412.5112.6312.2312.2511.884,643,147
Mar 12, 202412.7912.8012.3312.4912.123,521,937