Afyon Çimento Sanayi Türk Anonim Sirketi (IST:AFYON)
Turkey · Delayed Price · Currency is TRY 13.68
-0.01 (-0.07%)
At close: Sep 3, 2025
IST:AFYON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 13.69 | 13.87 | 13.48 | 13.68 | - | -0.07% | 3,135,964 |
| Sep 2, 2025 | 14.01 | 14.09 | 13.45 | 13.69 | - | -2.07% | 4,228,247 |
| Sep 1, 2025 | 14.13 | 14.18 | 13.98 | 13.98 | - | -1.06% | 2,917,359 |
| Aug 29, 2025 | 14.33 | 14.48 | 14.07 | 14.13 | - | -1.40% | 2,185,220 |
| Aug 28, 2025 | 14.21 | 14.44 | 14.20 | 14.33 | - | 0.84% | 3,086,204 |
| Aug 27, 2025 | 14.41 | 14.51 | 14.20 | 14.21 | - | -1.18% | 4,058,114 |
| Aug 26, 2025 | 14.50 | 14.52 | 14.32 | 14.38 | - | -0.76% | 4,476,476 |
| Aug 25, 2025 | 14.41 | 14.73 | 14.40 | 14.49 | - | 1.33% | 8,627,625 |
| Aug 22, 2025 | 14.13 | 14.39 | 14.10 | 14.30 | - | 1.56% | 8,868,080 |
| Aug 21, 2025 | 14.10 | 14.16 | 14.00 | 14.08 | - | 0.36% | 4,560,782 |
| Aug 20, 2025 | 13.88 | 14.08 | 13.79 | 14.03 | - | 1.23% | 4,552,028 |
| Aug 19, 2025 | 14.14 | 14.17 | 13.84 | 13.86 | - | -0.93% | 4,102,501 |
| Aug 18, 2025 | 14.03 | 14.14 | 13.88 | 13.99 | - | -0.07% | 3,838,338 |
| Aug 15, 2025 | 13.75 | 14.10 | 13.74 | 14.00 | - | 1.97% | 4,238,445 |
| Aug 14, 2025 | 13.88 | 13.99 | 13.72 | 13.73 | - | -1.22% | 4,074,354 |
| Aug 13, 2025 | 13.91 | 14.01 | 13.85 | 13.90 | - | - | 3,275,856 |
| Aug 12, 2025 | 14.21 | 14.24 | 13.88 | 13.90 | - | -2.18% | 5,082,378 |
| Aug 11, 2025 | 14.56 | 14.64 | 14.20 | 14.21 | - | -0.63% | 5,322,470 |
| Aug 8, 2025 | 14.34 | 14.39 | 14.27 | 14.30 | - | -0.21% | 2,620,506 |
| Aug 7, 2025 | 14.42 | 14.50 | 14.33 | 14.33 | - | -0.49% | 3,729,271 |
| Aug 6, 2025 | 14.65 | 14.71 | 14.38 | 14.40 | - | -1.57% | 5,702,508 |
| Aug 5, 2025 | 15.03 | 15.16 | 14.61 | 14.63 | - | -2.53% | 7,682,361 |
| Aug 4, 2025 | 15.17 | 15.33 | 14.91 | 15.01 | - | -7.35% | 16,048,398 |
| Aug 1, 2025 | 15.54 | 16.29 | 15.47 | 16.20 | - | 4.38% | 5,897,633 |
| Jul 31, 2025 | 15.18 | 15.55 | 15.18 | 15.52 | - | 2.24% | 4,138,353 |
| Jul 30, 2025 | 15.02 | 15.28 | 15.00 | 15.18 | - | 1.07% | 2,721,028 |
| Jul 29, 2025 | 15.08 | 15.37 | 14.96 | 15.02 | - | -0.27% | 3,472,979 |
| Jul 28, 2025 | 15.18 | 15.36 | 15.05 | 15.06 | - | -0.66% | 3,710,988 |
| Jul 25, 2025 | 14.84 | 15.19 | 14.80 | 15.16 | - | 2.16% | 4,681,392 |
| Jul 24, 2025 | 14.88 | 15.02 | 14.81 | 14.84 | - | -0.27% | 2,709,551 |
| Jul 23, 2025 | 14.83 | 14.94 | 14.76 | 14.88 | - | 0.34% | 1,874,961 |
| Jul 22, 2025 | 14.86 | 15.01 | 14.74 | 14.83 | - | -0.07% | 4,475,643 |
| Jul 21, 2025 | 14.62 | 15.02 | 14.60 | 14.84 | - | 2.63% | 4,105,484 |
| Jul 18, 2025 | 14.32 | 14.46 | 14.20 | 14.46 | - | 0.98% | 2,348,882 |
| Jul 17, 2025 | 14.00 | 14.37 | 13.94 | 14.32 | - | 3.39% | 4,050,317 |
| Jul 16, 2025 | 13.82 | 14.16 | 13.60 | 13.85 | - | 0.22% | 4,098,485 |
| Jul 14, 2025 | 13.89 | 14.02 | 13.75 | 13.82 | - | -0.50% | 2,495,602 |
| Jul 11, 2025 | 14.13 | 14.21 | 13.73 | 13.89 | - | -1.14% | 3,520,846 |
| Jul 10, 2025 | 13.78 | 14.10 | 13.78 | 14.05 | - | 2.11% | 3,465,573 |
| Jul 9, 2025 | 13.61 | 13.87 | 13.55 | 13.76 | - | 1.10% | 3,011,677 |
| Jul 8, 2025 | 13.65 | 14.10 | 13.58 | 13.61 | - | 0.44% | 6,393,293 |
| Jul 7, 2025 | 13.45 | 13.70 | 13.42 | 13.55 | - | -0.88% | 3,606,888 |
| Jul 4, 2025 | 13.58 | 13.74 | 13.37 | 13.67 | - | 0.59% | 3,487,813 |
| Jul 3, 2025 | 13.50 | 13.68 | 13.39 | 13.59 | - | 1.72% | 4,188,250 |
| Jul 2, 2025 | 13.19 | 13.54 | 13.13 | 13.36 | - | 1.29% | 5,069,091 |
| Jul 1, 2025 | 12.64 | 13.60 | 12.63 | 13.19 | - | 4.27% | 6,638,357 |
| Jun 30, 2025 | 12.18 | 12.68 | 12.16 | 12.65 | - | 4.12% | 5,544,519 |
| Jun 27, 2025 | 12.20 | 12.31 | 12.04 | 12.15 | - | -0.33% | 1,603,667 |
| Jun 26, 2025 | 12.32 | 12.45 | 12.18 | 12.19 | - | -1.06% | 1,767,448 |
| Jun 25, 2025 | 12.62 | 12.62 | 12.29 | 12.32 | - | -1.44% | 2,173,684 |