Afyon Çimento Sanayi Türk Anonim Sirketi (IST:AFYON)
Turkey · Delayed Price · Currency is TRY 12.87
-0.01 (-0.08%)
Last updated: Oct 8, 2025, 1:59 PM GMT+3
IST:AFYON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 12.72 | 12.91 | 12.70 | 12.88 | 12.88 | 1.26% | 2,376,975 |
| Oct 6, 2025 | 13.01 | 13.05 | 12.65 | 12.72 | 12.72 | -1.78% | 3,204,648 |
| Oct 3, 2025 | 13.16 | 13.21 | 12.94 | 12.95 | 12.95 | -1.45% | 2,428,739 |
| Oct 2, 2025 | 13.27 | 13.47 | 13.05 | 13.14 | 13.14 | 0.15% | 4,111,521 |
| Oct 1, 2025 | 13.12 | 13.22 | 12.90 | 13.12 | 13.12 | 0.15% | 2,774,425 |
| Sep 30, 2025 | 13.11 | 13.27 | 12.96 | 13.10 | 13.10 | 1.00% | 2,476,892 |
| Sep 29, 2025 | 13.22 | 13.27 | 12.95 | 12.97 | 12.97 | -1.74% | 2,291,081 |
| Sep 26, 2025 | 13.53 | 13.57 | 13.12 | 13.20 | 13.20 | -2.51% | 2,849,996 |
| Sep 25, 2025 | 13.72 | 13.82 | 13.52 | 13.54 | 13.54 | -1.02% | 1,945,991 |
| Sep 24, 2025 | 13.84 | 13.92 | 13.40 | 13.68 | 13.68 | -1.01% | 2,365,328 |
| Sep 23, 2025 | 13.92 | 14.02 | 13.79 | 13.82 | 13.82 | -0.93% | 2,541,206 |
| Sep 22, 2025 | 14.01 | 14.15 | 13.95 | 13.95 | 13.95 | 0.36% | 2,484,262 |
| Sep 19, 2025 | 13.90 | 14.02 | 13.73 | 13.90 | 13.90 | 0.22% | 3,419,988 |
| Sep 18, 2025 | 13.71 | 14.24 | 13.71 | 13.87 | 13.87 | 1.39% | 5,667,038 |
| Sep 17, 2025 | 13.84 | 13.88 | 13.64 | 13.68 | 13.68 | -0.94% | 2,587,330 |
| Sep 16, 2025 | 13.26 | 13.87 | 13.26 | 13.81 | 13.81 | 3.83% | 5,053,116 |
| Sep 15, 2025 | 12.76 | 13.30 | 12.58 | 13.30 | 13.30 | 4.23% | 6,101,414 |
| Sep 12, 2025 | 12.91 | 12.96 | 12.64 | 12.76 | 12.76 | -1.01% | 2,082,857 |
| Sep 11, 2025 | 13.16 | 13.32 | 12.89 | 12.89 | 12.89 | -1.90% | 2,705,549 |
| Sep 10, 2025 | 13.29 | 13.42 | 13.14 | 13.14 | 13.14 | -0.83% | 1,611,808 |
| Sep 9, 2025 | 13.23 | 13.50 | 13.23 | 13.25 | 13.25 | 0.30% | 2,222,473 |
| Sep 8, 2025 | 13.48 | 13.48 | 12.97 | 13.21 | 13.21 | -2.51% | 2,530,838 |
| Sep 5, 2025 | 13.81 | 13.87 | 13.51 | 13.55 | 13.55 | -1.88% | 2,431,298 |
| Sep 4, 2025 | 13.72 | 14.00 | 13.72 | 13.81 | 13.81 | 0.95% | 2,614,857 |
| Sep 3, 2025 | 13.69 | 13.87 | 13.48 | 13.68 | 13.68 | -0.07% | 3,135,964 |
| Sep 2, 2025 | 14.01 | 14.09 | 13.45 | 13.69 | 13.69 | -2.07% | 4,228,247 |
| Sep 1, 2025 | 14.13 | 14.18 | 13.98 | 13.98 | 13.98 | -1.06% | 2,917,359 |
| Aug 29, 2025 | 14.33 | 14.48 | 14.07 | 14.13 | 14.13 | -1.40% | 2,185,220 |
| Aug 28, 2025 | 14.21 | 14.44 | 14.20 | 14.33 | 14.33 | 0.84% | 3,086,204 |
| Aug 27, 2025 | 14.41 | 14.51 | 14.20 | 14.21 | 14.21 | -1.18% | 4,058,114 |
| Aug 26, 2025 | 14.50 | 14.52 | 14.32 | 14.38 | 14.38 | -0.76% | 4,476,476 |
| Aug 25, 2025 | 14.41 | 14.73 | 14.40 | 14.49 | 14.49 | 1.33% | 8,627,625 |
| Aug 22, 2025 | 14.13 | 14.39 | 14.10 | 14.30 | 14.30 | 1.56% | 8,868,080 |
| Aug 21, 2025 | 14.10 | 14.16 | 14.00 | 14.08 | 14.08 | 0.36% | 4,560,782 |
| Aug 20, 2025 | 13.88 | 14.08 | 13.79 | 14.03 | 14.03 | 1.23% | 4,552,028 |
| Aug 19, 2025 | 14.14 | 14.17 | 13.84 | 13.86 | 13.86 | -0.93% | 4,102,501 |
| Aug 18, 2025 | 14.03 | 14.14 | 13.88 | 13.99 | 13.99 | -0.07% | 3,838,338 |
| Aug 15, 2025 | 13.75 | 14.10 | 13.74 | 14.00 | 14.00 | 1.97% | 4,238,445 |
| Aug 14, 2025 | 13.88 | 13.99 | 13.72 | 13.73 | 13.73 | -1.22% | 4,074,354 |
| Aug 13, 2025 | 13.91 | 14.01 | 13.85 | 13.90 | 13.90 | - | 3,275,856 |
| Aug 12, 2025 | 14.21 | 14.24 | 13.88 | 13.90 | 13.90 | -2.18% | 5,082,378 |
| Aug 11, 2025 | 14.56 | 14.64 | 14.20 | 14.21 | 14.21 | -0.63% | 5,322,470 |
| Aug 8, 2025 | 14.34 | 14.39 | 14.27 | 14.30 | 14.30 | -0.21% | 2,620,506 |
| Aug 7, 2025 | 14.42 | 14.50 | 14.33 | 14.33 | 14.33 | -0.49% | 3,729,271 |
| Aug 6, 2025 | 14.65 | 14.71 | 14.38 | 14.40 | 14.40 | -1.57% | 5,702,508 |
| Aug 5, 2025 | 15.03 | 15.16 | 14.61 | 14.63 | 14.63 | -2.53% | 7,682,361 |
| Aug 4, 2025 | 15.17 | 15.33 | 14.91 | 15.01 | 15.01 | -7.35% | 16,048,390 |
| Aug 1, 2025 | 15.54 | 16.29 | 15.47 | 16.20 | 16.20 | 4.38% | 5,897,633 |
| Jul 31, 2025 | 15.18 | 15.55 | 15.18 | 15.52 | 15.52 | 2.24% | 4,138,353 |
| Jul 30, 2025 | 15.02 | 15.28 | 15.00 | 15.18 | 15.18 | 1.07% | 2,721,028 |