AFYON
AFYON ÇİMENTO SANAYİ T.A.Ş.
15:10:00
13.54 ₺
+0.120 (%+0.89)
Previous Close: 13.42·
Volatility: 4.920
Day Low₺13.14
Day High₺13.8
Market Data
Spot Rate
B:13.54
A:13.55
Week over week (WoW)
+6.95%
Month over month (MoM)
+6.61%
Year to date (YTD)
+14.75%
Year over year (YoY)
+21.89%
AFYON: AFYON ÇİMENTO SANAYİ T.A.Ş. Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1.2911
CLOSE 1.2897
Low
LOW 0.9753
High
HIGH 2.2766
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 1.3273 | 1.3331 | 1.3043 | 1.3043 |
| 01/02/2019 | 1.2985 | 1.3243 | 1.2897 | 1.3013 |
| 01/03/2019 | 1.3071 | 1.3302 | 1.3013 | 1.3128 |
| 01/06/2019 | 1.3186 | 1.3273 | 1.3071 | 1.31 |
| 01/07/2019 | 1.3158 | 1.3186 | 1.3013 | 1.3158 |
| 01/08/2019 | 1.3186 | 1.3417 | 1.3128 | 1.3158 |
| 01/09/2019 | 1.3128 | 1.3359 | 1.31 | 1.3158 |
| 01/10/2019 | 1.3186 | 1.3359 | 1.3158 | 1.3215 |
| 01/13/2019 | 1.3128 | 1.3215 | 1.3071 | 1.3186 |
| 01/14/2019 | 1.3243 | 1.3387 | 1.3215 | 1.3302 |
| 01/15/2019 | 1.3302 | 1.359 | 1.3302 | 1.3503 |
| 01/16/2019 | 1.3532 | 1.4168 | 1.3475 | 1.385 |
| 01/17/2019 | 1.385 | 1.4051 | 1.3735 | 1.3793 |
| 01/20/2019 | 1.3821 | 1.3966 | 1.3706 | 1.3706 |
| 01/21/2019 | 1.3735 | 1.3966 | 1.3677 | 1.385 |
| 01/22/2019 | 1.3878 | 1.411 | 1.3821 | 1.3966 |
| 01/23/2019 | 1.3994 | 1.437 | 1.3994 | 1.4138 |
| 01/24/2019 | 1.4196 | 1.4226 | 1.3907 | 1.3966 |
| 01/27/2019 | 1.3994 | 1.4254 | 1.3994 | 1.4051 |
| 01/28/2019 | 1.4081 | 1.4831 | 1.3936 | 1.4542 |
| 01/29/2019 | 1.4485 | 1.4686 | 1.4168 | 1.4196 |
| 01/30/2019 | 1.4254 | 1.437 | 1.3878 | 1.3966 |
| 01/31/2019 | 1.3966 | 1.3994 | 1.3677 | 1.3735 |
| 02/03/2019 | 1.3735 | 1.3907 | 1.3648 | 1.3648 |
| 02/04/2019 | 1.3677 | 1.3821 | 1.3446 | 1.3475 |
| 02/05/2019 | 1.3503 | 1.359 | 1.3302 | 1.3331 |
| 02/06/2019 | 1.3359 | 1.3562 | 1.3331 | 1.3387 |
| 02/07/2019 | 1.3359 | 1.3562 | 1.3359 | 1.3446 |
| 02/10/2019 | 1.3532 | 1.4168 | 1.3503 | 1.3878 |
| 02/11/2019 | 1.3936 | 1.4196 | 1.3532 | 1.3562 |
| 02/12/2019 | 1.3648 | 1.3677 | 1.3186 | 1.3273 |
| 02/13/2019 | 1.3302 | 1.3618 | 1.3158 | 1.3618 |
| 02/14/2019 | 1.3648 | 1.3706 | 1.3417 | 1.3417 |
| 02/17/2019 | 1.3331 | 1.3475 | 1.3243 | 1.3273 |
| 02/18/2019 | 1.3273 | 1.3387 | 1.3243 | 1.3359 |
| 02/19/2019 | 1.3359 | 1.3475 | 1.3331 | 1.3359 |
| 02/20/2019 | 1.3359 | 1.3503 | 1.3331 | 1.3417 |
| 02/21/2019 | 1.3417 | 1.3648 | 1.3417 | 1.359 |
| 02/24/2019 | 1.3735 | 1.4023 | 1.3706 | 1.385 |
| 02/25/2019 | 1.3878 | 1.3994 | 1.3735 | 1.3793 |
| 02/26/2019 | 1.3821 | 1.385 | 1.3562 | 1.3562 |
| 02/27/2019 | 1.3562 | 1.3706 | 1.3562 | 1.3706 |
| 02/28/2019 | 1.3735 | 1.3994 | 1.359 | 1.3648 |
| 03/03/2019 | 1.3706 | 1.5034 | 1.3706 | 1.4542 |
| 03/04/2019 | 1.4514 | 1.4917 | 1.4196 | 1.4196 |
| 03/05/2019 | 1.4226 | 1.437 | 1.3966 | 1.3966 |
| 03/06/2019 | 1.3994 | 1.4196 | 1.3532 | 1.359 |
| 03/07/2019 | 1.3618 | 1.3994 | 1.3562 | 1.3648 |
| 03/10/2019 | 1.3706 | 1.385 | 1.3359 | 1.3417 |
| 03/11/2019 | 1.3475 | 1.3648 | 1.3387 | 1.3475 |
| 03/12/2019 | 1.3503 | 1.3562 | 1.3331 | 1.3387 |
| 03/13/2019 | 1.3359 | 1.3677 | 1.3359 | 1.3475 |
| 03/14/2019 | 1.3562 | 1.3764 | 1.3532 | 1.3648 |
| 03/17/2019 | 1.3735 | 1.3907 | 1.3735 | 1.3793 |
| 03/18/2019 | 1.3821 | 1.4284 | 1.3764 | 1.3878 |
| 03/19/2019 | 1.3907 | 1.4629 | 1.3878 | 1.4023 |
| 03/20/2019 | 1.411 | 1.437 | 1.3764 | 1.3907 |
| 03/21/2019 | 1.3936 | 1.3994 | 1.3273 | 1.3302 |
| 03/24/2019 | 1.3359 | 1.3475 | 1.2985 | 1.3158 |
| 03/25/2019 | 1.3186 | 1.3302 | 1.3043 | 1.31 |
| 03/26/2019 | 1.3128 | 1.3186 | 1.2263 | 1.2436 |
| 03/27/2019 | 1.235 | 1.2667 | 1.2263 | 1.2436 |
| 03/28/2019 | 1.2436 | 1.2637 | 1.2378 | 1.261 |
| 03/31/2019 | 1.2695 | 1.2695 | 1.2291 | 1.2579 |
| 04/01/2019 | 1.2495 | 1.2695 | 1.2436 | 1.2495 |
| 04/02/2019 | 1.2551 | 1.261 | 1.2465 | 1.2579 |
| 04/03/2019 | 1.2579 | 1.281 | 1.2523 | 1.281 |
| 04/04/2019 | 1.284 | 1.2927 | 1.261 | 1.284 |
| 04/07/2019 | 1.2869 | 1.2869 | 1.2523 | 1.2579 |
| 04/08/2019 | 1.2667 | 1.2725 | 1.261 | 1.2667 |
| 04/09/2019 | 1.2754 | 1.2754 | 1.2523 | 1.261 |
| 04/10/2019 | 1.261 | 1.2637 | 1.2465 | 1.2523 |
| 04/11/2019 | 1.2523 | 1.2523 | 1.2291 | 1.2407 |
| 04/14/2019 | 1.2407 | 1.2523 | 1.232 | 1.2407 |
| 04/15/2019 | 1.2436 | 1.3331 | 1.2407 | 1.2637 |
| 04/16/2019 | 1.2695 | 1.2869 | 1.2637 | 1.2667 |
| 04/17/2019 | 1.2667 | 1.2667 | 1.2523 | 1.2523 |
| 04/18/2019 | 1.2551 | 1.2754 | 1.2551 | 1.261 |
| 04/21/2019 | 1.261 | 1.2754 | 1.2579 | 1.261 |
| 04/23/2019 | 1.261 | 1.2667 | 1.2465 | 1.2465 |
| 04/24/2019 | 1.2495 | 1.284 | 1.2378 | 1.2436 |
| 04/25/2019 | 1.2465 | 1.2579 | 1.232 | 1.2407 |
| 04/28/2019 | 1.2436 | 1.2465 | 1.2291 | 1.2291 |
| 04/29/2019 | 1.2291 | 1.2436 | 1.2291 | 1.232 |
| 05/01/2019 | 1.2291 | 1.2291 | 1.1974 | 1.2003 |
| 05/02/2019 | 1.2032 | 1.2032 | 1.183 | 1.1888 |
| 05/05/2019 | 1.1859 | 1.1859 | 1.1427 | 1.1512 |
| 05/06/2019 | 1.1282 | 1.1542 | 1.1224 | 1.1484 |
| 05/07/2019 | 1.1484 | 1.1744 | 1.1484 | 1.1512 |
| 05/08/2019 | 1.1512 | 1.1628 | 1.1253 | 1.1253 |
| 05/09/2019 | 1.1311 | 1.1368 | 1.1196 | 1.1196 |
| 05/12/2019 | 1.1253 | 1.1282 | 1.0676 | 1.0704 |
| 05/13/2019 | 1.0704 | 1.082 | 1.0532 | 1.0791 |
| 05/14/2019 | 1.0791 | 1.082 | 1.0503 | 1.0561 |
| 05/15/2019 | 1.0589 | 1.108 | 1.0589 | 1.0733 |
| 05/16/2019 | 1.0704 | 1.0704 | 1.0561 | 1.0561 |
| 05/19/2019 | 1.0589 | 1.0618 | 1.0416 | 1.0416 |
| 05/20/2019 | 1.0446 | 1.0561 | 1.0329 | 1.0359 |
| 05/21/2019 | 1.0329 | 1.0359 | 0.9811 | 0.9811 |
| 05/22/2019 | 0.9811 | 0.9897 | 0.9753 | 0.9811 |
| 05/23/2019 | 0.9839 | 0.9983 | 0.9839 | 0.9955 |
| 05/26/2019 | 1.0013 | 1.0214 | 1.0013 | 1.0185 |
| 05/27/2019 | 1.0185 | 1.0388 | 1.0185 | 1.0244 |
| 05/28/2019 | 1.0214 | 1.0244 | 1.004 | 1.0098 |
| 05/29/2019 | 1.0156 | 1.0388 | 1.0156 | 1.03 |
| 05/30/2019 | 1.0329 | 1.0676 | 1.03 | 1.0475 |
| 06/02/2019 | 1.0475 | 1.0589 | 1.0446 | 1.0503 |
| 06/06/2019 | 1.0532 | 1.0791 | 1.0503 | 1.0762 |
| 06/09/2019 | 1.0791 | 1.1052 | 1.0762 | 1.0993 |
| 06/10/2019 | 1.1022 | 1.1138 | 1.082 | 1.082 |
| 06/11/2019 | 1.082 | 1.0936 | 1.0762 | 1.0791 |
| 06/12/2019 | 1.0762 | 1.0936 | 1.0446 | 1.0475 |
| 06/13/2019 | 1.0503 | 1.0589 | 1.0271 | 1.03 |
| 06/16/2019 | 1.0329 | 1.0704 | 1.0271 | 1.0676 |
| 06/17/2019 | 1.0704 | 1.0965 | 1.0561 | 1.0907 |
| 06/18/2019 | 1.0907 | 1.1052 | 1.0791 | 1.0878 |
| 06/19/2019 | 1.0965 | 1.1484 | 1.0936 | 1.0965 |
| 06/20/2019 | 1.0965 | 1.0993 | 1.0733 | 1.082 |
| 06/23/2019 | 1.1022 | 1.1052 | 1.082 | 1.0849 |
| 06/24/2019 | 1.0849 | 1.1282 | 1.0762 | 1.0936 |
| 06/25/2019 | 1.0936 | 1.1224 | 1.0878 | 1.0936 |
| 06/26/2019 | 1.0993 | 1.1108 | 1.0965 | 1.0965 |
| 06/27/2019 | 1.0965 | 1.108 | 1.0936 | 1.0965 |
| 06/30/2019 | 1.1108 | 1.1311 | 1.1108 | 1.1224 |
| 07/01/2019 | 1.1253 | 1.1542 | 1.1196 | 1.1542 |
| 07/02/2019 | 1.1599 | 1.2465 | 1.1599 | 1.1802 |
| 07/03/2019 | 1.1888 | 1.2263 | 1.1888 | 1.1917 |
| 07/04/2019 | 1.2003 | 1.2176 | 1.1484 | 1.157 |
| 07/07/2019 | 1.1311 | 1.2235 | 1.1311 | 1.157 |
| 07/08/2019 | 1.1628 | 1.1687 | 1.1196 | 1.1224 |
| 07/09/2019 | 1.1253 | 1.1484 | 1.1022 | 1.1397 |
| 07/10/2019 | 1.1455 | 1.1657 | 1.1455 | 1.1512 |
| 07/11/2019 | 1.1542 | 1.1628 | 1.0993 | 1.1022 |
| 07/15/2019 | 1.1108 | 1.1455 | 1.1108 | 1.1338 |
| 07/16/2019 | 1.1368 | 1.3071 | 1.1368 | 1.1974 |
| 07/17/2019 | 1.1974 | 1.2147 | 1.1744 | 1.1917 |
| 07/18/2019 | 1.2003 | 1.2119 | 1.1772 | 1.1802 |
| 07/21/2019 | 1.183 | 1.1945 | 1.1657 | 1.1744 |
| 07/22/2019 | 1.1772 | 1.1974 | 1.1772 | 1.1772 |
| 07/23/2019 | 1.1802 | 1.1859 | 1.1687 | 1.183 |
| 07/24/2019 | 1.183 | 1.2003 | 1.1628 | 1.1628 |
| 07/25/2019 | 1.1715 | 1.1888 | 1.1628 | 1.1744 |
| 07/28/2019 | 1.183 | 1.1974 | 1.1802 | 1.183 |
| 07/29/2019 | 1.1859 | 1.1917 | 1.1744 | 1.1744 |
| 07/30/2019 | 1.1744 | 1.1859 | 1.1657 | 1.1687 |
| 07/31/2019 | 1.1687 | 1.1744 | 1.1599 | 1.1628 |
| 08/01/2019 | 1.1512 | 1.1687 | 1.1368 | 1.1368 |
| 08/04/2019 | 1.1368 | 1.1427 | 1.1108 | 1.1196 |
| 08/05/2019 | 1.1224 | 1.1368 | 1.1168 | 1.1282 |
| 08/06/2019 | 1.1253 | 1.1427 | 1.1022 | 1.1022 |
| 08/07/2019 | 1.1108 | 1.1168 | 1.0993 | 1.1052 |
| 08/08/2019 | 1.108 | 1.1196 | 1.0993 | 1.1138 |
| 08/14/2019 | 1.1108 | 1.1138 | 1.1022 | 1.1052 |
| 08/15/2019 | 1.1052 | 1.1338 | 1.0965 | 1.1022 |
| 08/18/2019 | 1.108 | 1.1484 | 1.108 | 1.1311 |
| 08/19/2019 | 1.1338 | 1.1687 | 1.1338 | 1.157 |
| 08/20/2019 | 1.1599 | 1.1888 | 1.157 | 1.1687 |
| 08/21/2019 | 1.1715 | 1.1859 | 1.1599 | 1.1599 |
| 08/22/2019 | 1.1687 | 1.2003 | 1.1657 | 1.1687 |
| 08/25/2019 | 1.1687 | 1.2003 | 1.1628 | 1.1917 |
| 08/26/2019 | 1.2003 | 1.2003 | 1.1772 | 1.1772 |
| 08/27/2019 | 1.183 | 1.1945 | 1.1744 | 1.183 |
| 08/28/2019 | 1.183 | 1.209 | 1.183 | 1.1917 |
| 09/01/2019 | 1.1974 | 1.2119 | 1.1945 | 1.2003 |
| 09/02/2019 | 1.2003 | 1.2235 | 1.1888 | 1.2003 |
| 09/03/2019 | 1.2119 | 1.2465 | 1.209 | 1.2291 |
| 09/04/2019 | 1.2378 | 1.2579 | 1.2291 | 1.2495 |
| 09/05/2019 | 1.2523 | 1.2695 | 1.232 | 1.2378 |
| 09/08/2019 | 1.2523 | 1.2725 | 1.2465 | 1.2579 |
| 09/09/2019 | 1.261 | 1.2782 | 1.2495 | 1.261 |
| 09/10/2019 | 1.2695 | 1.284 | 1.261 | 1.284 |
| 09/11/2019 | 1.2897 | 1.2927 | 1.2465 | 1.2551 |
| 09/12/2019 | 1.2579 | 1.261 | 1.2378 | 1.2495 |
| 09/15/2019 | 1.2407 | 1.261 | 1.2407 | 1.2465 |
| 09/16/2019 | 1.2465 | 1.2465 | 1.206 | 1.2176 |
| 09/17/2019 | 1.2235 | 1.359 | 1.209 | 1.3158 |
| 09/18/2019 | 1.3186 | 1.3273 | 1.2263 | 1.2263 |
| 09/19/2019 | 1.235 | 1.2782 | 1.2176 | 1.235 |
| 09/22/2019 | 1.2291 | 1.2436 | 1.1974 | 1.2003 |
| 09/23/2019 | 1.2119 | 1.2235 | 1.209 | 1.2119 |
| 09/24/2019 | 1.2119 | 1.2291 | 1.209 | 1.2176 |
| 09/25/2019 | 1.2206 | 1.2436 | 1.2147 | 1.2206 |
| 09/26/2019 | 1.2235 | 1.2754 | 1.2206 | 1.2465 |
| 09/29/2019 | 1.2579 | 1.284 | 1.2551 | 1.2725 |
| 09/30/2019 | 1.2754 | 1.2782 | 1.2291 | 1.232 |
| 10/01/2019 | 1.232 | 1.2551 | 1.2263 | 1.232 |
| 10/02/2019 | 1.2378 | 1.2551 | 1.2147 | 1.2235 |
| 10/03/2019 | 1.2263 | 1.2378 | 1.2176 | 1.2291 |
| 10/06/2019 | 1.232 | 1.3043 | 1.2263 | 1.2436 |
| 10/07/2019 | 1.2378 | 1.2869 | 1.235 | 1.2551 |
| 10/08/2019 | 1.2579 | 1.2725 | 1.209 | 1.2119 |
| 10/09/2019 | 1.2119 | 1.2725 | 1.1859 | 1.2407 |
| 10/10/2019 | 1.2495 | 1.2782 | 1.2436 | 1.2465 |
| 10/13/2019 | 1.2235 | 1.2725 | 1.1687 | 1.183 |
| 10/14/2019 | 1.206 | 1.2291 | 1.2003 | 1.209 |
| 10/15/2019 | 1.1888 | 1.206 | 1.1859 | 1.1917 |
| 10/16/2019 | 1.1974 | 1.2032 | 1.1859 | 1.1974 |
| 10/17/2019 | 1.2465 | 1.2551 | 1.2291 | 1.2378 |
| 10/20/2019 | 1.2436 | 1.3128 | 1.2291 | 1.2869 |
| 10/21/2019 | 1.3013 | 1.3302 | 1.2754 | 1.281 |
| 10/22/2019 | 1.2985 | 1.31 | 1.281 | 1.2897 |
| 10/23/2019 | 1.2985 | 1.4715 | 1.2869 | 1.3648 |
| 10/24/2019 | 1.3706 | 1.4051 | 1.3359 | 1.3735 |
| 10/27/2019 | 1.385 | 1.3907 | 1.3618 | 1.3618 |
| 10/29/2019 | 1.3503 | 1.4138 | 1.3387 | 1.3706 |
| 10/30/2019 | 1.3648 | 1.3994 | 1.3446 | 1.359 |
| 10/31/2019 | 1.3648 | 1.3677 | 1.31 | 1.3243 |
| 11/03/2019 | 1.3331 | 1.3562 | 1.3273 | 1.3417 |
| 11/04/2019 | 1.3417 | 1.3475 | 1.3273 | 1.3331 |
| 11/05/2019 | 1.3158 | 1.3215 | 1.2378 | 1.2579 |
| 11/06/2019 | 1.2637 | 1.2782 | 1.2378 | 1.2637 |
| 11/07/2019 | 1.2667 | 1.284 | 1.2523 | 1.2637 |
| 11/10/2019 | 1.2637 | 1.2667 | 1.2551 | 1.2579 |
| 11/11/2019 | 1.261 | 1.2782 | 1.2579 | 1.2667 |
| 11/12/2019 | 1.2667 | 1.2782 | 1.2637 | 1.2695 |
| 11/13/2019 | 1.2695 | 1.3043 | 1.2637 | 1.2869 |
| 11/14/2019 | 1.2985 | 1.3475 | 1.2927 | 1.31 |
| 11/17/2019 | 1.3158 | 1.3532 | 1.3158 | 1.3446 |
| 11/18/2019 | 1.3503 | 1.3994 | 1.3417 | 1.3562 |
| 11/19/2019 | 1.3562 | 1.3793 | 1.3158 | 1.3331 |
| 11/20/2019 | 1.3359 | 1.3446 | 1.3186 | 1.3273 |
| 11/21/2019 | 1.3359 | 1.3475 | 1.3215 | 1.3331 |
| 11/24/2019 | 1.3532 | 1.3648 | 1.3215 | 1.3302 |
| 11/25/2019 | 1.3359 | 1.4023 | 1.3243 | 1.3764 |
| 11/26/2019 | 1.3793 | 1.5984 | 1.3735 | 1.5322 |
| 11/27/2019 | 1.5437 | 1.6245 | 1.5206 | 1.5437 |
| 11/28/2019 | 1.5494 | 1.5582 | 1.5062 | 1.5062 |
| 12/01/2019 | 1.5119 | 1.6245 | 1.5062 | 1.5639 |
| 12/02/2019 | 1.5582 | 1.61 | 1.5582 | 1.5582 |
| 12/03/2019 | 1.5667 | 1.6533 | 1.5667 | 1.6216 |
| 12/04/2019 | 1.6417 | 1.7024 | 1.6303 | 1.6331 |
| 12/05/2019 | 1.639 | 1.6966 | 1.5898 | 1.6591 |
| 12/08/2019 | 1.6734 | 1.9909 | 1.6734 | 1.9909 |
| 12/09/2019 | 2.0198 | 2.2766 | 1.8812 | 1.9014 |
| 12/10/2019 | 1.8756 | 1.9938 | 1.8293 | 1.8293 |
| 12/11/2019 | 1.8408 | 1.9419 | 1.8351 | 1.8669 |
| 12/12/2019 | 1.8871 | 1.9101 | 1.8323 | 1.8438 |
| 12/15/2019 | 1.8669 | 1.9014 | 1.864 | 1.8726 |
| 12/16/2019 | 1.8784 | 1.9216 | 1.8465 | 1.8553 |
| 12/17/2019 | 1.838 | 1.8553 | 1.7457 | 1.7889 |
| 12/18/2019 | 1.8092 | 1.8236 | 1.786 | 1.8005 |
| 12/19/2019 | 1.8063 | 1.8121 | 1.763 | 1.763 |
| 12/22/2019 | 1.7803 | 1.7803 | 1.7486 | 1.7514 |
| 12/23/2019 | 1.7602 | 1.7976 | 1.7514 | 1.786 |
| 12/24/2019 | 1.7948 | 1.8524 | 1.7889 | 1.8495 |
| 12/25/2019 | 1.8669 | 1.9852 | 1.864 | 1.9072 |
| 12/26/2019 | 1.9188 | 1.9447 | 1.8524 | 1.8581 |
| 12/29/2019 | 1.8581 | 1.8669 | 1.8092 | 1.8092 |
| 12/30/2019 | 1.8121 | 1.8726 | 1.8063 | 1.8121 |