Advertisement
Advertisement
U.S. markets open in 4 hours 20 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Afyon Çimento Sanayi Türk Anonim Sirketi (AFYON.IS)

Istanbul - Istanbul Delayed Price. Currency in TRY
7.75-0.07 (-0.90%)
As of 11:55AM TRT. Market open.
Advertisement
Advertisement
Time Period:
Dec 06, 2021 - Dec 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in TRYDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 20227.827.857.657.757.753,686,529
Dec 05, 20228.168.187.657.827.8210,551,197
Dec 02, 20228.238.317.958.108.108,624,276
Dec 01, 20228.328.588.168.238.2312,421,657
Nov 30, 20228.178.418.008.278.279,058,217
Nov 29, 20228.508.528.088.158.159,103,567
Nov 28, 20228.908.948.418.488.4814,118,034
Nov 25, 20228.338.988.328.908.9017,018,603
Nov 24, 20228.078.477.958.278.2719,348,876
Nov 23, 20228.018.087.648.058.0517,344,194
Nov 22, 20227.718.117.657.997.9930,499,934
Nov 21, 20226.887.416.887.417.4122,358,254
Nov 18, 20226.496.756.466.746.7416,958,813
Nov 17, 20226.426.656.106.566.5614,113,909
Nov 16, 20226.526.556.306.426.4211,420,309
Nov 15, 20226.606.656.316.526.5212,556,959
Nov 14, 20226.356.596.346.576.5711,698,121
Nov 11, 20226.346.546.286.356.359,789,115
Nov 10, 20226.376.396.246.346.347,043,604
Nov 09, 20226.586.656.296.416.4112,281,598
Nov 08, 20226.586.676.456.556.5517,400,395
Nov 07, 20226.626.686.526.566.5616,877,415
Nov 04, 20226.686.756.576.606.6015,557,538
Nov 03, 20226.967.236.546.686.6839,546,530
Nov 02, 20226.376.986.376.986.9821,803,907
Nov 01, 20226.296.526.256.356.3520,686,510
Oct 31, 20226.406.446.116.296.2913,184,586
Oct 28, 20226.306.566.006.376.3711,145,806
Oct 27, 20226.606.626.266.316.3123,379,912
Oct 26, 20226.286.586.186.576.5721,670,075
Oct 25, 20226.176.546.086.266.2635,768,994
Oct 24, 20226.016.256.016.156.1518,742,489
Oct 21, 20226.056.215.935.995.9926,336,059
Oct 20, 20225.616.105.596.056.0539,141,995
Oct 19, 20225.475.635.355.565.5627,662,030
Oct 18, 20225.155.565.125.465.4649,241,909
Oct 17, 20225.055.155.055.115.1121,500,714
Oct 14, 20224.835.044.825.045.0420,676,385
Oct 13, 20224.794.884.774.804.8012,346,820
Oct 12, 20224.974.984.764.794.7910,839,608
Oct 11, 20225.035.074.904.974.9714,804,701
Oct 10, 20224.905.044.894.994.9916,605,013
Oct 07, 20224.794.894.754.854.8517,884,514
Oct 06, 20224.664.854.654.794.7917,055,404
Oct 05, 20224.614.674.574.644.6415,871,567
Oct 04, 20224.664.664.574.604.6010,089,718
Oct 03, 20224.514.634.494.634.639,305,661
Sep 30, 20224.334.474.264.464.465,902,029
Sep 29, 20224.504.514.154.324.327,728,837
Sep 28, 20224.594.604.444.454.456,921,941
Sep 27, 20224.604.784.604.604.6014,515,398
Sep 26, 20224.724.724.564.604.6010,108,112
Sep 23, 20224.834.864.714.744.749,344,093
Sep 22, 20224.824.884.794.824.828,872,595
Sep 21, 20224.894.924.814.844.8411,712,459
Sep 20, 20224.894.944.704.884.8813,435,553
Sep 19, 20225.105.204.824.824.8211,510,912
Sep 16, 20225.205.235.045.095.0910,947,970
Sep 15, 20225.285.545.145.195.1920,864,485
Sep 14, 20225.205.324.795.165.1628,281,280
Sep 13, 20225.535.695.255.255.2560,534,873
Sep 12, 20224.975.254.975.255.2517,811,344
Sep 09, 20224.624.784.594.784.7824,705,223
Sep 08, 20224.704.754.544.584.5822,668,797
Sep 07, 20224.644.744.624.644.6425,581,673
Sep 06, 20224.554.704.474.634.6347,124,480
Sep 05, 20224.364.504.364.494.4922,504,813
Sep 02, 20224.324.424.294.364.3610,319,553
Sep 01, 20224.344.414.304.304.308,288,602
Aug 31, 20224.404.424.354.354.357,470,059
Aug 29, 20224.444.474.384.384.387,852,974
Aug 26, 20224.474.524.444.454.4512,145,480
Aug 25, 20224.464.514.434.464.4610,700,885
Aug 24, 20224.594.604.424.444.4415,168,925
Aug 23, 20224.734.774.544.564.5619,601,479
Aug 22, 20224.444.794.434.704.7039,584,641
Aug 19, 20224.454.534.364.424.4222,073,961
Aug 18, 20224.454.604.394.454.4528,066,792
Aug 17, 20224.534.554.454.454.4518,025,617
Aug 16, 20224.454.624.284.504.5049,275,661
Aug 15, 20224.364.494.364.414.4121,479,137
Aug 12, 20224.324.444.304.344.3420,672,653
Aug 11, 20224.434.464.254.344.3435,283,811
Aug 10, 20224.144.384.094.384.3848,097,026
Aug 09, 20223.944.173.884.154.1528,885,635
Aug 08, 20223.923.993.913.943.9416,292,507
Aug 05, 20223.793.853.763.853.8515,525,649
Aug 04, 20223.753.783.713.763.7612,672,823
Aug 03, 20223.623.743.603.743.7415,039,600
Aug 02, 20223.653.683.603.603.605,991,865
Aug 01, 20223.633.693.633.653.656,488,530
Jul 29, 20223.613.633.593.623.624,645,698
Jul 28, 20223.633.653.573.593.594,119,665
Jul 27, 20223.643.653.593.613.616,318,037
Jul 26, 20223.743.763.623.623.629,835,754
Jul 25, 20223.613.783.613.723.7217,396,426
Jul 22, 20223.523.593.513.573.5710,939,605
Jul 21, 20223.523.543.503.513.514,077,402
Jul 20, 20223.543.563.493.523.526,675,380
Jul 19, 20223.523.573.503.533.537,268,373
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement