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
2021 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3.2772
CLOSE 3.2646
Low
LOW 2.6247
High
HIGH 4.5812
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2021 | 4.0801 | 4.4222 | 4.0721 | 4.3824 |
| 01/04/2021 | 4.3586 | 4.5654 | 4.2631 | 4.3983 |
| 01/05/2021 | 4.4619 | 4.5176 | 4.287 | 4.287 |
| 01/06/2021 | 4.3028 | 4.3665 | 4.1757 | 4.295 |
| 01/07/2021 | 4.3108 | 4.4302 | 4.2234 | 4.3426 |
| 01/10/2021 | 4.3426 | 4.4142 | 4.1757 | 4.287 |
| 01/11/2021 | 4.3266 | 4.3665 | 4.2393 | 4.3108 |
| 01/12/2021 | 4.3506 | 4.4619 | 4.271 | 4.3028 |
| 01/13/2021 | 4.3187 | 4.3266 | 4.1915 | 4.1915 |
| 01/14/2021 | 4.1836 | 4.1994 | 4.0165 | 4.1199 |
| 01/17/2021 | 4.1199 | 4.2393 | 4.0325 | 4.1994 |
| 01/18/2021 | 4.2313 | 4.4381 | 4.2234 | 4.4222 |
| 01/19/2021 | 4.4302 | 4.4302 | 4.2313 | 4.271 |
| 01/20/2021 | 4.3108 | 4.4698 | 4.2789 | 4.3904 |
| 01/21/2021 | 4.3904 | 4.4062 | 4.3108 | 4.3187 |
| 01/24/2021 | 4.3506 | 4.5812 | 4.3506 | 4.5574 |
| 01/25/2021 | 4.5574 | 4.5734 | 4.3586 | 4.3824 |
| 01/26/2021 | 4.3824 | 4.3904 | 3.9848 | 3.9848 |
| 01/27/2021 | 3.9449 | 4.1994 | 3.77 | 4.1677 |
| 01/28/2021 | 4.0721 | 4.295 | 4.0165 | 4.2074 |
| 01/31/2021 | 4.2471 | 4.287 | 4.1757 | 4.2154 |
| 02/01/2021 | 4.2471 | 4.3586 | 4.2393 | 4.271 |
| 02/02/2021 | 4.287 | 4.3346 | 4.2313 | 4.271 |
| 02/03/2021 | 4.287 | 4.3028 | 4.1994 | 4.2154 |
| 02/04/2021 | 4.2551 | 4.2631 | 4.1757 | 4.1994 |
| 02/07/2021 | 4.2313 | 4.271 | 4.1358 | 4.2313 |
| 02/08/2021 | 4.2393 | 4.2789 | 4.1517 | 4.1836 |
| 02/09/2021 | 4.2074 | 4.2393 | 4.1677 | 4.1757 |
| 02/10/2021 | 4.1836 | 4.271 | 4.1677 | 4.1915 |
| 02/11/2021 | 4.1915 | 4.1994 | 4.0801 | 4.1199 |
| 02/14/2021 | 4.1597 | 4.2393 | 4.1437 | 4.1836 |
| 02/15/2021 | 4.2074 | 4.295 | 4.1358 | 4.2631 |
| 02/16/2021 | 4.287 | 4.3346 | 4.1915 | 4.1994 |
| 02/17/2021 | 4.2154 | 4.2234 | 4.1039 | 4.1119 |
| 02/18/2021 | 4.1119 | 4.1517 | 4.0721 | 4.1358 |
| 02/21/2021 | 4.1597 | 4.1836 | 4.0882 | 4.0962 |
| 02/22/2021 | 4.1836 | 4.2074 | 4.0006 | 4.0962 |
| 02/23/2021 | 4.0721 | 4.0882 | 3.8973 | 3.9131 |
| 02/24/2021 | 3.9848 | 4.0405 | 3.786 | 3.8973 |
| 02/25/2021 | 3.7222 | 3.8416 | 3.7142 | 3.8097 |
| 02/28/2021 | 3.8416 | 3.9927 | 3.8337 | 3.9927 |
| 03/01/2021 | 3.9927 | 3.9927 | 3.8654 | 3.8973 |
| 03/02/2021 | 3.929 | 3.9529 | 3.8813 | 3.8893 |
| 03/03/2021 | 3.8733 | 3.9848 | 3.8574 | 3.9609 |
| 03/04/2021 | 3.9449 | 3.9927 | 3.8813 | 3.9529 |
| 03/07/2021 | 3.9689 | 3.9927 | 3.8574 | 3.8813 |
| 03/08/2021 | 3.9131 | 3.9529 | 3.8893 | 3.9211 |
| 03/09/2021 | 3.9211 | 4.0086 | 3.9051 | 3.9609 |
| 03/10/2021 | 3.9848 | 4.0006 | 3.8733 | 3.8733 |
| 03/11/2021 | 3.8813 | 3.9211 | 3.8416 | 3.8733 |
| 03/14/2021 | 3.8733 | 3.8973 | 3.8416 | 3.8495 |
| 03/15/2021 | 3.8574 | 3.9211 | 3.8416 | 3.8733 |
| 03/16/2021 | 3.8733 | 3.9051 | 3.754 | 3.754 |
| 03/17/2021 | 3.754 | 3.8017 | 3.619 | 3.6348 |
| 03/18/2021 | 3.6985 | 3.6985 | 3.5154 | 3.595 |
| 03/21/2021 | 3.412 | 3.4518 | 3.2371 | 3.2371 |
| 03/22/2021 | 3.1019 | 3.3564 | 2.9189 | 3.2371 |
| 03/23/2021 | 3.2609 | 3.428 | 3.2609 | 3.3882 |
| 03/24/2021 | 3.3962 | 3.4518 | 3.2928 | 3.3325 |
| 03/25/2021 | 3.3723 | 3.3962 | 3.253 | 3.3325 |
| 03/28/2021 | 3.4201 | 3.6586 | 3.3962 | 3.4836 |
| 03/29/2021 | 3.4597 | 3.4677 | 3.3166 | 3.3484 |
| 03/30/2021 | 3.3643 | 3.3802 | 3.3245 | 3.3325 |
| 03/31/2021 | 3.3484 | 3.3723 | 3.3325 | 3.3643 |
| 04/01/2021 | 3.3802 | 3.412 | 3.3325 | 3.3643 |
| 04/04/2021 | 3.3564 | 3.444 | 3.3325 | 3.3643 |
| 04/05/2021 | 3.3723 | 3.3882 | 3.3166 | 3.3166 |
| 04/06/2021 | 3.3245 | 3.3484 | 3.2689 | 3.3008 |
| 04/07/2021 | 3.3404 | 3.3484 | 3.2689 | 3.2928 |
| 04/08/2021 | 3.2847 | 3.2928 | 3.1337 | 3.1973 |
| 04/11/2021 | 3.2292 | 3.2292 | 3.0543 | 3.0543 |
| 04/12/2021 | 3.062 | 3.078 | 2.9667 | 3.0064 |
| 04/13/2021 | 3.0303 | 3.3008 | 3.0303 | 3.3008 |
| 04/14/2021 | 3.2847 | 3.2847 | 3.1337 | 3.1734 |
| 04/15/2021 | 3.1734 | 3.253 | 3.1416 | 3.1655 |
| 04/18/2021 | 3.1734 | 3.1814 | 3.0224 | 3.0303 |
| 04/19/2021 | 3.0303 | 3.0543 | 2.911 | 2.9428 |
| 04/20/2021 | 2.9348 | 2.9348 | 2.728 | 2.7757 |
| 04/21/2021 | 2.7519 | 2.9269 | 2.7043 | 2.8951 |
| 04/25/2021 | 2.8792 | 2.9985 | 2.8554 | 2.9905 |
| 04/26/2021 | 2.9985 | 3.1337 | 2.9825 | 3.0064 |
| 04/27/2021 | 3.0064 | 3.0303 | 2.9269 | 2.9667 |
| 04/28/2021 | 2.9905 | 3.0144 | 2.9745 | 3.0064 |
| 04/29/2021 | 3.0144 | 3.062 | 2.9905 | 3.0303 |
| 05/02/2021 | 3.0383 | 3.2609 | 3.0383 | 3.2052 |
| 05/03/2021 | 3.2768 | 3.3166 | 3.1814 | 3.2052 |
| 05/04/2021 | 3.2052 | 3.253 | 3.1973 | 3.2213 |
| 05/05/2021 | 3.2213 | 3.2292 | 3.1416 | 3.1495 |
| 05/06/2021 | 3.1495 | 3.1655 | 3.086 | 3.1177 |
| 05/09/2021 | 3.1416 | 3.2052 | 3.1257 | 3.2052 |
| 05/10/2021 | 3.1337 | 3.3245 | 3.1337 | 3.3166 |
| 05/11/2021 | 3.3245 | 3.3325 | 3.2609 | 3.2847 |
| 05/16/2021 | 3.3325 | 3.5314 | 3.3325 | 3.5074 |
| 05/17/2021 | 3.5154 | 3.5234 | 3.3882 | 3.3962 |
| 05/19/2021 | 3.3882 | 3.4836 | 3.3723 | 3.428 |
| 05/20/2021 | 3.428 | 3.5074 | 3.3882 | 3.4041 |
| 05/23/2021 | 3.412 | 3.428 | 3.3245 | 3.3484 |
| 05/24/2021 | 3.3643 | 3.3802 | 3.1177 | 3.1337 |
| 05/25/2021 | 3.1655 | 3.253 | 3.1177 | 3.2292 |
| 05/26/2021 | 3.2292 | 3.2609 | 3.1495 | 3.1973 |
| 05/27/2021 | 3.2052 | 3.2052 | 3.1177 | 3.1655 |
| 05/30/2021 | 3.2292 | 3.3325 | 3.2213 | 3.2928 |
| 05/31/2021 | 3.2928 | 3.2928 | 3.2213 | 3.253 |
| 06/01/2021 | 3.2213 | 3.2609 | 3.1973 | 3.2292 |
| 06/02/2021 | 3.2371 | 3.3723 | 3.2371 | 3.3643 |
| 06/03/2021 | 3.3245 | 3.3484 | 3.2847 | 3.3008 |
| 06/06/2021 | 3.3087 | 3.3962 | 3.2847 | 3.3962 |
| 06/07/2021 | 3.3882 | 3.3962 | 3.3484 | 3.3564 |
| 06/08/2021 | 3.3643 | 3.3962 | 3.3404 | 3.3643 |
| 06/09/2021 | 3.3723 | 3.3723 | 3.3008 | 3.3245 |
| 06/10/2021 | 3.3245 | 3.3643 | 3.3087 | 3.3087 |
| 06/13/2021 | 3.3245 | 3.3404 | 3.2689 | 3.2928 |
| 06/14/2021 | 3.3087 | 3.3245 | 3.2292 | 3.253 |
| 06/15/2021 | 3.2609 | 3.2609 | 3.1814 | 3.1814 |
| 06/16/2021 | 3.1814 | 3.1973 | 3.1177 | 3.1257 |
| 06/17/2021 | 3.1337 | 3.1734 | 3.1098 | 3.1257 |
| 06/20/2021 | 3.1257 | 3.1655 | 3.0543 | 3.1655 |
| 06/21/2021 | 3.1814 | 3.1973 | 3.1495 | 3.1734 |
| 06/22/2021 | 3.1814 | 3.2052 | 3.1416 | 3.1575 |
| 06/23/2021 | 3.1655 | 3.1973 | 3.1495 | 3.1734 |
| 06/24/2021 | 3.1734 | 3.1973 | 3.1257 | 3.1337 |
| 06/27/2021 | 3.1495 | 3.1575 | 3.0144 | 3.0383 |
| 06/28/2021 | 3.0383 | 3.0463 | 2.9825 | 3.0144 |
| 06/29/2021 | 3.0224 | 3.0463 | 2.9905 | 3.0144 |
| 06/30/2021 | 3.0224 | 3.0383 | 3.0064 | 3.0303 |
| 07/01/2021 | 3.0303 | 3.0383 | 2.9587 | 2.9745 |
| 07/04/2021 | 2.9745 | 3.0543 | 2.9587 | 3.0303 |
| 07/05/2021 | 3.0303 | 3.0463 | 2.9985 | 3.0064 |
| 07/06/2021 | 3.0064 | 3.078 | 3.0064 | 3.0303 |
| 07/07/2021 | 3.0463 | 3.1257 | 3.0224 | 3.062 |
| 07/08/2021 | 3.062 | 3.07 | 2.9905 | 3.0224 |
| 07/11/2021 | 3.0224 | 3.0463 | 2.9507 | 2.9587 |
| 07/12/2021 | 2.9745 | 2.9985 | 2.911 | 2.9189 |
| 07/13/2021 | 2.9269 | 2.9667 | 2.9189 | 2.9428 |
| 07/15/2021 | 2.9587 | 2.9745 | 2.9269 | 2.9745 |
| 07/18/2021 | 2.9587 | 2.9587 | 2.9189 | 2.9507 |
| 07/25/2021 | 2.9507 | 2.9667 | 2.911 | 2.911 |
| 07/26/2021 | 2.9189 | 2.9507 | 2.911 | 2.9428 |
| 07/27/2021 | 2.9507 | 3.0463 | 2.9507 | 2.9667 |
| 07/28/2021 | 2.9745 | 3.0144 | 2.9745 | 2.9905 |
| 07/29/2021 | 2.9905 | 3.0144 | 2.9745 | 2.9905 |
| 08/01/2021 | 3.0064 | 3.086 | 3.0064 | 3.062 |
| 08/02/2021 | 3.07 | 3.078 | 3.0224 | 3.0303 |
| 08/03/2021 | 3.0463 | 3.1019 | 3.0303 | 3.0543 |
| 08/04/2021 | 3.0383 | 3.086 | 3.0303 | 3.078 |
| 08/05/2021 | 3.086 | 3.086 | 3.0463 | 3.0543 |
| 08/08/2021 | 3.062 | 3.1257 | 3.0543 | 3.062 |
| 08/09/2021 | 3.094 | 3.1257 | 3.062 | 3.062 |
| 08/10/2021 | 3.062 | 3.078 | 2.9428 | 2.9507 |
| 08/11/2021 | 2.9745 | 3.0383 | 2.9587 | 2.9825 |
| 08/12/2021 | 2.9825 | 3.0144 | 2.9507 | 2.9667 |
| 08/15/2021 | 3.0463 | 3.0543 | 2.9825 | 2.9905 |
| 08/16/2021 | 2.9905 | 3.0064 | 2.9745 | 2.9905 |
| 08/17/2021 | 2.9905 | 3.0303 | 2.9587 | 2.9745 |
| 08/18/2021 | 2.9667 | 2.9667 | 2.9269 | 2.9348 |
| 08/19/2021 | 2.9428 | 2.9667 | 2.9189 | 2.9428 |
| 08/22/2021 | 2.9587 | 2.9667 | 2.9348 | 2.9507 |
| 08/23/2021 | 2.9587 | 2.9905 | 2.9507 | 2.9507 |
| 08/24/2021 | 2.9507 | 2.9667 | 2.911 | 2.911 |
| 08/25/2021 | 2.9189 | 2.9428 | 2.8712 | 2.8792 |
| 08/26/2021 | 2.8951 | 2.9031 | 2.8712 | 2.8871 |
| 08/30/2021 | 2.8951 | 2.9667 | 2.8951 | 2.9189 |
| 08/31/2021 | 2.9269 | 2.9985 | 2.9189 | 2.9507 |
| 09/01/2021 | 2.9587 | 2.9985 | 2.9507 | 2.9825 |
| 09/02/2021 | 2.9825 | 3.0144 | 2.9667 | 2.9825 |
| 09/05/2021 | 2.9985 | 3.0543 | 2.9905 | 3.0224 |
| 09/06/2021 | 3.0303 | 3.0543 | 2.9667 | 2.9667 |
| 09/07/2021 | 2.9667 | 2.9825 | 2.8871 | 2.8951 |
| 09/08/2021 | 2.8792 | 2.9269 | 2.8792 | 2.9189 |
| 09/09/2021 | 2.9269 | 2.9348 | 2.8712 | 2.8712 |
| 09/12/2021 | 2.8792 | 2.9031 | 2.8792 | 2.8792 |
| 09/13/2021 | 2.8951 | 2.9031 | 2.8474 | 2.8632 |
| 09/14/2021 | 2.8632 | 2.8712 | 2.7996 | 2.8075 |
| 09/15/2021 | 2.8236 | 2.8474 | 2.7917 | 2.8075 |
| 09/16/2021 | 2.8236 | 2.8236 | 2.7598 | 2.7757 |
| 09/19/2021 | 2.7598 | 2.7598 | 2.6723 | 2.7121 |
| 09/20/2021 | 2.728 | 2.7678 | 2.7121 | 2.728 |
| 09/21/2021 | 2.736 | 2.7519 | 2.6883 | 2.736 |
| 09/22/2021 | 2.736 | 2.7598 | 2.6963 | 2.728 |
| 09/23/2021 | 2.7121 | 2.7678 | 2.7121 | 2.728 |
| 09/26/2021 | 2.7519 | 2.7678 | 2.72 | 2.728 |
| 09/27/2021 | 2.728 | 2.736 | 2.6963 | 2.7043 |
| 09/28/2021 | 2.7121 | 2.736 | 2.6963 | 2.6963 |
| 09/29/2021 | 2.7043 | 2.7121 | 2.6803 | 2.6883 |
| 09/30/2021 | 2.6644 | 2.72 | 2.6644 | 2.6803 |
| 10/03/2021 | 2.6883 | 2.736 | 2.6803 | 2.7121 |
| 10/04/2021 | 2.72 | 2.72 | 2.6723 | 2.6883 |
| 10/05/2021 | 2.6803 | 2.6883 | 2.6247 | 2.6247 |
| 10/06/2021 | 2.6406 | 2.6566 | 2.6327 | 2.6406 |
| 10/07/2021 | 2.6406 | 2.6566 | 2.6327 | 2.6406 |
| 10/10/2021 | 2.6406 | 2.9031 | 2.6406 | 2.9031 |
| 10/11/2021 | 2.8951 | 2.9667 | 2.7678 | 2.7757 |
| 10/12/2021 | 2.7837 | 2.8075 | 2.72 | 2.72 |
| 10/13/2021 | 2.7121 | 2.7519 | 2.7043 | 2.7043 |
| 10/14/2021 | 2.7121 | 2.744 | 2.6803 | 2.7121 |
| 10/17/2021 | 2.7121 | 2.736 | 2.6963 | 2.7121 |
| 10/18/2021 | 2.728 | 2.7519 | 2.72 | 2.744 |
| 10/19/2021 | 2.744 | 2.7598 | 2.7121 | 2.7121 |
| 10/20/2021 | 2.7121 | 2.736 | 2.6803 | 2.736 |
| 10/21/2021 | 2.736 | 2.7678 | 2.728 | 2.7678 |
| 10/24/2021 | 2.744 | 2.7598 | 2.72 | 2.744 |
| 10/25/2021 | 2.7519 | 2.7917 | 2.7519 | 2.7678 |
| 10/26/2021 | 2.7678 | 2.7996 | 2.7519 | 2.7837 |
| 10/27/2021 | 2.8236 | 2.8474 | 2.7837 | 2.7996 |
| 10/31/2021 | 2.8075 | 2.8474 | 2.7917 | 2.8236 |
| 11/01/2021 | 2.8315 | 2.8792 | 2.8155 | 2.8315 |
| 11/02/2021 | 2.8315 | 2.8395 | 2.72 | 2.7996 |
| 11/03/2021 | 2.8236 | 2.8712 | 2.8236 | 2.8632 |
| 11/04/2021 | 2.8632 | 2.8712 | 2.8315 | 2.8395 |
| 11/07/2021 | 2.8474 | 2.9189 | 2.8474 | 2.9189 |
| 11/08/2021 | 2.9269 | 2.9348 | 2.8792 | 2.8951 |
| 11/09/2021 | 2.9031 | 2.9905 | 2.8792 | 2.9507 |
| 11/10/2021 | 2.9507 | 2.9745 | 2.9031 | 2.9269 |
| 11/11/2021 | 2.9428 | 2.9428 | 2.911 | 2.9348 |
| 11/14/2021 | 2.9587 | 3.0303 | 2.9428 | 2.9985 |
| 11/15/2021 | 3.0064 | 3.0064 | 2.9348 | 2.9428 |
| 11/16/2021 | 2.9428 | 3.0303 | 2.9428 | 3.0144 |
| 11/17/2021 | 3.0144 | 3.0224 | 2.9587 | 2.9905 |
| 11/18/2021 | 2.9985 | 3.1098 | 2.9985 | 3.0543 |
| 11/21/2021 | 3.07 | 3.1337 | 3.07 | 3.1098 |
| 11/22/2021 | 3.1098 | 3.1177 | 2.9745 | 3.0144 |
| 11/23/2021 | 3.0463 | 3.086 | 3.0303 | 3.062 |
| 11/24/2021 | 3.07 | 3.086 | 3.0303 | 3.0463 |
| 11/25/2021 | 3.0144 | 3.0224 | 2.9189 | 2.9507 |
| 11/28/2021 | 2.9587 | 2.9667 | 2.9269 | 2.9587 |
| 11/29/2021 | 2.9587 | 3.0383 | 2.9269 | 3.0224 |
| 11/30/2021 | 3.0303 | 3.1019 | 3.0303 | 3.086 |
| 12/01/2021 | 3.094 | 3.1257 | 3.0463 | 3.1177 |
| 12/02/2021 | 3.1337 | 3.2609 | 3.1337 | 3.2292 |
| 12/05/2021 | 3.2451 | 3.2928 | 3.2052 | 3.253 |
| 12/06/2021 | 3.2689 | 3.3325 | 3.2451 | 3.3087 |
| 12/07/2021 | 3.3245 | 3.3325 | 3.253 | 3.2847 |
| 12/08/2021 | 3.2928 | 3.3564 | 3.2847 | 3.2928 |
| 12/09/2021 | 3.2928 | 3.2928 | 3.1734 | 3.2371 |
| 12/12/2021 | 3.2451 | 3.2928 | 3.2371 | 3.2768 |
| 12/13/2021 | 3.3008 | 3.3166 | 3.253 | 3.2768 |
| 12/14/2021 | 3.2928 | 3.2928 | 3.1495 | 3.1575 |
| 12/15/2021 | 3.2292 | 3.2451 | 3.1575 | 3.2371 |
| 12/16/2021 | 3.2609 | 3.3325 | 2.9587 | 2.9667 |
| 12/19/2021 | 2.8871 | 3.0303 | 2.728 | 2.8315 |
| 12/20/2021 | 2.9745 | 3.0064 | 2.7917 | 2.8075 |
| 12/21/2021 | 2.8075 | 2.8632 | 2.7121 | 2.736 |
| 12/22/2021 | 2.7757 | 2.7996 | 2.6566 | 2.744 |
| 12/23/2021 | 2.7519 | 2.7917 | 2.728 | 2.7917 |
| 12/26/2021 | 2.7996 | 2.8554 | 2.7678 | 2.8236 |
| 12/27/2021 | 2.8315 | 2.8871 | 2.736 | 2.7757 |
| 12/28/2021 | 2.7598 | 2.8075 | 2.736 | 2.7996 |
| 12/29/2021 | 2.8236 | 2.8236 | 2.7519 | 2.7598 |
| 12/30/2021 | 2.7678 | 2.7837 | 2.744 | 2.7757 |