AFYON
AFYON ÇİMENTO SANAYİ T.A.Ş.
17:48:37
13.54 ₺
+0.120 (%+0.89)
Önceki Kapanış: 13.42·
Volatilite: 4.920
Düşük₺13.14
Yüksek₺13.8
Piyasa Verileri
Spot Piyasa
A:13.53
S:13.55
Önceki haftaya göre (WoW)
+6.95%
Önceki aya göre (MoM)
+6.61%
Yılbaşından bugüne (YTD)
+14.75%
Önceki yıla göre (YoY)
+21.89%
AFYON: AFYON ÇİMENTO SANAYİ T.A.Ş. Arşiv
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1,2911
KAPANIŞ 1,2897
En Düşük
DÜŞÜK 0,9753
En Yüksek
YÜKSEK 2,2766
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2019 | 1,3273 | 1,3331 | 1,3043 | 1,3043 |
| 02.01.2019 | 1,2985 | 1,3243 | 1,2897 | 1,3013 |
| 03.01.2019 | 1,3071 | 1,3302 | 1,3013 | 1,3128 |
| 06.01.2019 | 1,3186 | 1,3273 | 1,3071 | 1,31 |
| 07.01.2019 | 1,3158 | 1,3186 | 1,3013 | 1,3158 |
| 08.01.2019 | 1,3186 | 1,3417 | 1,3128 | 1,3158 |
| 09.01.2019 | 1,3128 | 1,3359 | 1,31 | 1,3158 |
| 10.01.2019 | 1,3186 | 1,3359 | 1,3158 | 1,3215 |
| 13.01.2019 | 1,3128 | 1,3215 | 1,3071 | 1,3186 |
| 14.01.2019 | 1,3243 | 1,3387 | 1,3215 | 1,3302 |
| 15.01.2019 | 1,3302 | 1,359 | 1,3302 | 1,3503 |
| 16.01.2019 | 1,3532 | 1,4168 | 1,3475 | 1,385 |
| 17.01.2019 | 1,385 | 1,4051 | 1,3735 | 1,3793 |
| 20.01.2019 | 1,3821 | 1,3966 | 1,3706 | 1,3706 |
| 21.01.2019 | 1,3735 | 1,3966 | 1,3677 | 1,385 |
| 22.01.2019 | 1,3878 | 1,411 | 1,3821 | 1,3966 |
| 23.01.2019 | 1,3994 | 1,437 | 1,3994 | 1,4138 |
| 24.01.2019 | 1,4196 | 1,4226 | 1,3907 | 1,3966 |
| 27.01.2019 | 1,3994 | 1,4254 | 1,3994 | 1,4051 |
| 28.01.2019 | 1,4081 | 1,4831 | 1,3936 | 1,4542 |
| 29.01.2019 | 1,4485 | 1,4686 | 1,4168 | 1,4196 |
| 30.01.2019 | 1,4254 | 1,437 | 1,3878 | 1,3966 |
| 31.01.2019 | 1,3966 | 1,3994 | 1,3677 | 1,3735 |
| 03.02.2019 | 1,3735 | 1,3907 | 1,3648 | 1,3648 |
| 04.02.2019 | 1,3677 | 1,3821 | 1,3446 | 1,3475 |
| 05.02.2019 | 1,3503 | 1,359 | 1,3302 | 1,3331 |
| 06.02.2019 | 1,3359 | 1,3562 | 1,3331 | 1,3387 |
| 07.02.2019 | 1,3359 | 1,3562 | 1,3359 | 1,3446 |
| 10.02.2019 | 1,3532 | 1,4168 | 1,3503 | 1,3878 |
| 11.02.2019 | 1,3936 | 1,4196 | 1,3532 | 1,3562 |
| 12.02.2019 | 1,3648 | 1,3677 | 1,3186 | 1,3273 |
| 13.02.2019 | 1,3302 | 1,3618 | 1,3158 | 1,3618 |
| 14.02.2019 | 1,3648 | 1,3706 | 1,3417 | 1,3417 |
| 17.02.2019 | 1,3331 | 1,3475 | 1,3243 | 1,3273 |
| 18.02.2019 | 1,3273 | 1,3387 | 1,3243 | 1,3359 |
| 19.02.2019 | 1,3359 | 1,3475 | 1,3331 | 1,3359 |
| 20.02.2019 | 1,3359 | 1,3503 | 1,3331 | 1,3417 |
| 21.02.2019 | 1,3417 | 1,3648 | 1,3417 | 1,359 |
| 24.02.2019 | 1,3735 | 1,4023 | 1,3706 | 1,385 |
| 25.02.2019 | 1,3878 | 1,3994 | 1,3735 | 1,3793 |
| 26.02.2019 | 1,3821 | 1,385 | 1,3562 | 1,3562 |
| 27.02.2019 | 1,3562 | 1,3706 | 1,3562 | 1,3706 |
| 28.02.2019 | 1,3735 | 1,3994 | 1,359 | 1,3648 |
| 03.03.2019 | 1,3706 | 1,5034 | 1,3706 | 1,4542 |
| 04.03.2019 | 1,4514 | 1,4917 | 1,4196 | 1,4196 |
| 05.03.2019 | 1,4226 | 1,437 | 1,3966 | 1,3966 |
| 06.03.2019 | 1,3994 | 1,4196 | 1,3532 | 1,359 |
| 07.03.2019 | 1,3618 | 1,3994 | 1,3562 | 1,3648 |
| 10.03.2019 | 1,3706 | 1,385 | 1,3359 | 1,3417 |
| 11.03.2019 | 1,3475 | 1,3648 | 1,3387 | 1,3475 |
| 12.03.2019 | 1,3503 | 1,3562 | 1,3331 | 1,3387 |
| 13.03.2019 | 1,3359 | 1,3677 | 1,3359 | 1,3475 |
| 14.03.2019 | 1,3562 | 1,3764 | 1,3532 | 1,3648 |
| 17.03.2019 | 1,3735 | 1,3907 | 1,3735 | 1,3793 |
| 18.03.2019 | 1,3821 | 1,4284 | 1,3764 | 1,3878 |
| 19.03.2019 | 1,3907 | 1,4629 | 1,3878 | 1,4023 |
| 20.03.2019 | 1,411 | 1,437 | 1,3764 | 1,3907 |
| 21.03.2019 | 1,3936 | 1,3994 | 1,3273 | 1,3302 |
| 24.03.2019 | 1,3359 | 1,3475 | 1,2985 | 1,3158 |
| 25.03.2019 | 1,3186 | 1,3302 | 1,3043 | 1,31 |
| 26.03.2019 | 1,3128 | 1,3186 | 1,2263 | 1,2436 |
| 27.03.2019 | 1,235 | 1,2667 | 1,2263 | 1,2436 |
| 28.03.2019 | 1,2436 | 1,2637 | 1,2378 | 1,261 |
| 31.03.2019 | 1,2695 | 1,2695 | 1,2291 | 1,2579 |
| 01.04.2019 | 1,2495 | 1,2695 | 1,2436 | 1,2495 |
| 02.04.2019 | 1,2551 | 1,261 | 1,2465 | 1,2579 |
| 03.04.2019 | 1,2579 | 1,281 | 1,2523 | 1,281 |
| 04.04.2019 | 1,284 | 1,2927 | 1,261 | 1,284 |
| 07.04.2019 | 1,2869 | 1,2869 | 1,2523 | 1,2579 |
| 08.04.2019 | 1,2667 | 1,2725 | 1,261 | 1,2667 |
| 09.04.2019 | 1,2754 | 1,2754 | 1,2523 | 1,261 |
| 10.04.2019 | 1,261 | 1,2637 | 1,2465 | 1,2523 |
| 11.04.2019 | 1,2523 | 1,2523 | 1,2291 | 1,2407 |
| 14.04.2019 | 1,2407 | 1,2523 | 1,232 | 1,2407 |
| 15.04.2019 | 1,2436 | 1,3331 | 1,2407 | 1,2637 |
| 16.04.2019 | 1,2695 | 1,2869 | 1,2637 | 1,2667 |
| 17.04.2019 | 1,2667 | 1,2667 | 1,2523 | 1,2523 |
| 18.04.2019 | 1,2551 | 1,2754 | 1,2551 | 1,261 |
| 21.04.2019 | 1,261 | 1,2754 | 1,2579 | 1,261 |
| 23.04.2019 | 1,261 | 1,2667 | 1,2465 | 1,2465 |
| 24.04.2019 | 1,2495 | 1,284 | 1,2378 | 1,2436 |
| 25.04.2019 | 1,2465 | 1,2579 | 1,232 | 1,2407 |
| 28.04.2019 | 1,2436 | 1,2465 | 1,2291 | 1,2291 |
| 29.04.2019 | 1,2291 | 1,2436 | 1,2291 | 1,232 |
| 01.05.2019 | 1,2291 | 1,2291 | 1,1974 | 1,2003 |
| 02.05.2019 | 1,2032 | 1,2032 | 1,183 | 1,1888 |
| 05.05.2019 | 1,1859 | 1,1859 | 1,1427 | 1,1512 |
| 06.05.2019 | 1,1282 | 1,1542 | 1,1224 | 1,1484 |
| 07.05.2019 | 1,1484 | 1,1744 | 1,1484 | 1,1512 |
| 08.05.2019 | 1,1512 | 1,1628 | 1,1253 | 1,1253 |
| 09.05.2019 | 1,1311 | 1,1368 | 1,1196 | 1,1196 |
| 12.05.2019 | 1,1253 | 1,1282 | 1,0676 | 1,0704 |
| 13.05.2019 | 1,0704 | 1,082 | 1,0532 | 1,0791 |
| 14.05.2019 | 1,0791 | 1,082 | 1,0503 | 1,0561 |
| 15.05.2019 | 1,0589 | 1,108 | 1,0589 | 1,0733 |
| 16.05.2019 | 1,0704 | 1,0704 | 1,0561 | 1,0561 |
| 19.05.2019 | 1,0589 | 1,0618 | 1,0416 | 1,0416 |
| 20.05.2019 | 1,0446 | 1,0561 | 1,0329 | 1,0359 |
| 21.05.2019 | 1,0329 | 1,0359 | 0,9811 | 0,9811 |
| 22.05.2019 | 0,9811 | 0,9897 | 0,9753 | 0,9811 |
| 23.05.2019 | 0,9839 | 0,9983 | 0,9839 | 0,9955 |
| 26.05.2019 | 1,0013 | 1,0214 | 1,0013 | 1,0185 |
| 27.05.2019 | 1,0185 | 1,0388 | 1,0185 | 1,0244 |
| 28.05.2019 | 1,0214 | 1,0244 | 1,004 | 1,0098 |
| 29.05.2019 | 1,0156 | 1,0388 | 1,0156 | 1,03 |
| 30.05.2019 | 1,0329 | 1,0676 | 1,03 | 1,0475 |
| 02.06.2019 | 1,0475 | 1,0589 | 1,0446 | 1,0503 |
| 06.06.2019 | 1,0532 | 1,0791 | 1,0503 | 1,0762 |
| 09.06.2019 | 1,0791 | 1,1052 | 1,0762 | 1,0993 |
| 10.06.2019 | 1,1022 | 1,1138 | 1,082 | 1,082 |
| 11.06.2019 | 1,082 | 1,0936 | 1,0762 | 1,0791 |
| 12.06.2019 | 1,0762 | 1,0936 | 1,0446 | 1,0475 |
| 13.06.2019 | 1,0503 | 1,0589 | 1,0271 | 1,03 |
| 16.06.2019 | 1,0329 | 1,0704 | 1,0271 | 1,0676 |
| 17.06.2019 | 1,0704 | 1,0965 | 1,0561 | 1,0907 |
| 18.06.2019 | 1,0907 | 1,1052 | 1,0791 | 1,0878 |
| 19.06.2019 | 1,0965 | 1,1484 | 1,0936 | 1,0965 |
| 20.06.2019 | 1,0965 | 1,0993 | 1,0733 | 1,082 |
| 23.06.2019 | 1,1022 | 1,1052 | 1,082 | 1,0849 |
| 24.06.2019 | 1,0849 | 1,1282 | 1,0762 | 1,0936 |
| 25.06.2019 | 1,0936 | 1,1224 | 1,0878 | 1,0936 |
| 26.06.2019 | 1,0993 | 1,1108 | 1,0965 | 1,0965 |
| 27.06.2019 | 1,0965 | 1,108 | 1,0936 | 1,0965 |
| 30.06.2019 | 1,1108 | 1,1311 | 1,1108 | 1,1224 |
| 01.07.2019 | 1,1253 | 1,1542 | 1,1196 | 1,1542 |
| 02.07.2019 | 1,1599 | 1,2465 | 1,1599 | 1,1802 |
| 03.07.2019 | 1,1888 | 1,2263 | 1,1888 | 1,1917 |
| 04.07.2019 | 1,2003 | 1,2176 | 1,1484 | 1,157 |
| 07.07.2019 | 1,1311 | 1,2235 | 1,1311 | 1,157 |
| 08.07.2019 | 1,1628 | 1,1687 | 1,1196 | 1,1224 |
| 09.07.2019 | 1,1253 | 1,1484 | 1,1022 | 1,1397 |
| 10.07.2019 | 1,1455 | 1,1657 | 1,1455 | 1,1512 |
| 11.07.2019 | 1,1542 | 1,1628 | 1,0993 | 1,1022 |
| 15.07.2019 | 1,1108 | 1,1455 | 1,1108 | 1,1338 |
| 16.07.2019 | 1,1368 | 1,3071 | 1,1368 | 1,1974 |
| 17.07.2019 | 1,1974 | 1,2147 | 1,1744 | 1,1917 |
| 18.07.2019 | 1,2003 | 1,2119 | 1,1772 | 1,1802 |
| 21.07.2019 | 1,183 | 1,1945 | 1,1657 | 1,1744 |
| 22.07.2019 | 1,1772 | 1,1974 | 1,1772 | 1,1772 |
| 23.07.2019 | 1,1802 | 1,1859 | 1,1687 | 1,183 |
| 24.07.2019 | 1,183 | 1,2003 | 1,1628 | 1,1628 |
| 25.07.2019 | 1,1715 | 1,1888 | 1,1628 | 1,1744 |
| 28.07.2019 | 1,183 | 1,1974 | 1,1802 | 1,183 |
| 29.07.2019 | 1,1859 | 1,1917 | 1,1744 | 1,1744 |
| 30.07.2019 | 1,1744 | 1,1859 | 1,1657 | 1,1687 |
| 31.07.2019 | 1,1687 | 1,1744 | 1,1599 | 1,1628 |
| 01.08.2019 | 1,1512 | 1,1687 | 1,1368 | 1,1368 |
| 04.08.2019 | 1,1368 | 1,1427 | 1,1108 | 1,1196 |
| 05.08.2019 | 1,1224 | 1,1368 | 1,1168 | 1,1282 |
| 06.08.2019 | 1,1253 | 1,1427 | 1,1022 | 1,1022 |
| 07.08.2019 | 1,1108 | 1,1168 | 1,0993 | 1,1052 |
| 08.08.2019 | 1,108 | 1,1196 | 1,0993 | 1,1138 |
| 14.08.2019 | 1,1108 | 1,1138 | 1,1022 | 1,1052 |
| 15.08.2019 | 1,1052 | 1,1338 | 1,0965 | 1,1022 |
| 18.08.2019 | 1,108 | 1,1484 | 1,108 | 1,1311 |
| 19.08.2019 | 1,1338 | 1,1687 | 1,1338 | 1,157 |
| 20.08.2019 | 1,1599 | 1,1888 | 1,157 | 1,1687 |
| 21.08.2019 | 1,1715 | 1,1859 | 1,1599 | 1,1599 |
| 22.08.2019 | 1,1687 | 1,2003 | 1,1657 | 1,1687 |
| 25.08.2019 | 1,1687 | 1,2003 | 1,1628 | 1,1917 |
| 26.08.2019 | 1,2003 | 1,2003 | 1,1772 | 1,1772 |
| 27.08.2019 | 1,183 | 1,1945 | 1,1744 | 1,183 |
| 28.08.2019 | 1,183 | 1,209 | 1,183 | 1,1917 |
| 01.09.2019 | 1,1974 | 1,2119 | 1,1945 | 1,2003 |
| 02.09.2019 | 1,2003 | 1,2235 | 1,1888 | 1,2003 |
| 03.09.2019 | 1,2119 | 1,2465 | 1,209 | 1,2291 |
| 04.09.2019 | 1,2378 | 1,2579 | 1,2291 | 1,2495 |
| 05.09.2019 | 1,2523 | 1,2695 | 1,232 | 1,2378 |
| 08.09.2019 | 1,2523 | 1,2725 | 1,2465 | 1,2579 |
| 09.09.2019 | 1,261 | 1,2782 | 1,2495 | 1,261 |
| 10.09.2019 | 1,2695 | 1,284 | 1,261 | 1,284 |
| 11.09.2019 | 1,2897 | 1,2927 | 1,2465 | 1,2551 |
| 12.09.2019 | 1,2579 | 1,261 | 1,2378 | 1,2495 |
| 15.09.2019 | 1,2407 | 1,261 | 1,2407 | 1,2465 |
| 16.09.2019 | 1,2465 | 1,2465 | 1,206 | 1,2176 |
| 17.09.2019 | 1,2235 | 1,359 | 1,209 | 1,3158 |
| 18.09.2019 | 1,3186 | 1,3273 | 1,2263 | 1,2263 |
| 19.09.2019 | 1,235 | 1,2782 | 1,2176 | 1,235 |
| 22.09.2019 | 1,2291 | 1,2436 | 1,1974 | 1,2003 |
| 23.09.2019 | 1,2119 | 1,2235 | 1,209 | 1,2119 |
| 24.09.2019 | 1,2119 | 1,2291 | 1,209 | 1,2176 |
| 25.09.2019 | 1,2206 | 1,2436 | 1,2147 | 1,2206 |
| 26.09.2019 | 1,2235 | 1,2754 | 1,2206 | 1,2465 |
| 29.09.2019 | 1,2579 | 1,284 | 1,2551 | 1,2725 |
| 30.09.2019 | 1,2754 | 1,2782 | 1,2291 | 1,232 |
| 01.10.2019 | 1,232 | 1,2551 | 1,2263 | 1,232 |
| 02.10.2019 | 1,2378 | 1,2551 | 1,2147 | 1,2235 |
| 03.10.2019 | 1,2263 | 1,2378 | 1,2176 | 1,2291 |
| 06.10.2019 | 1,232 | 1,3043 | 1,2263 | 1,2436 |
| 07.10.2019 | 1,2378 | 1,2869 | 1,235 | 1,2551 |
| 08.10.2019 | 1,2579 | 1,2725 | 1,209 | 1,2119 |
| 09.10.2019 | 1,2119 | 1,2725 | 1,1859 | 1,2407 |
| 10.10.2019 | 1,2495 | 1,2782 | 1,2436 | 1,2465 |
| 13.10.2019 | 1,2235 | 1,2725 | 1,1687 | 1,183 |
| 14.10.2019 | 1,206 | 1,2291 | 1,2003 | 1,209 |
| 15.10.2019 | 1,1888 | 1,206 | 1,1859 | 1,1917 |
| 16.10.2019 | 1,1974 | 1,2032 | 1,1859 | 1,1974 |
| 17.10.2019 | 1,2465 | 1,2551 | 1,2291 | 1,2378 |
| 20.10.2019 | 1,2436 | 1,3128 | 1,2291 | 1,2869 |
| 21.10.2019 | 1,3013 | 1,3302 | 1,2754 | 1,281 |
| 22.10.2019 | 1,2985 | 1,31 | 1,281 | 1,2897 |
| 23.10.2019 | 1,2985 | 1,4715 | 1,2869 | 1,3648 |
| 24.10.2019 | 1,3706 | 1,4051 | 1,3359 | 1,3735 |
| 27.10.2019 | 1,385 | 1,3907 | 1,3618 | 1,3618 |
| 29.10.2019 | 1,3503 | 1,4138 | 1,3387 | 1,3706 |
| 30.10.2019 | 1,3648 | 1,3994 | 1,3446 | 1,359 |
| 31.10.2019 | 1,3648 | 1,3677 | 1,31 | 1,3243 |
| 03.11.2019 | 1,3331 | 1,3562 | 1,3273 | 1,3417 |
| 04.11.2019 | 1,3417 | 1,3475 | 1,3273 | 1,3331 |
| 05.11.2019 | 1,3158 | 1,3215 | 1,2378 | 1,2579 |
| 06.11.2019 | 1,2637 | 1,2782 | 1,2378 | 1,2637 |
| 07.11.2019 | 1,2667 | 1,284 | 1,2523 | 1,2637 |
| 10.11.2019 | 1,2637 | 1,2667 | 1,2551 | 1,2579 |
| 11.11.2019 | 1,261 | 1,2782 | 1,2579 | 1,2667 |
| 12.11.2019 | 1,2667 | 1,2782 | 1,2637 | 1,2695 |
| 13.11.2019 | 1,2695 | 1,3043 | 1,2637 | 1,2869 |
| 14.11.2019 | 1,2985 | 1,3475 | 1,2927 | 1,31 |
| 17.11.2019 | 1,3158 | 1,3532 | 1,3158 | 1,3446 |
| 18.11.2019 | 1,3503 | 1,3994 | 1,3417 | 1,3562 |
| 19.11.2019 | 1,3562 | 1,3793 | 1,3158 | 1,3331 |
| 20.11.2019 | 1,3359 | 1,3446 | 1,3186 | 1,3273 |
| 21.11.2019 | 1,3359 | 1,3475 | 1,3215 | 1,3331 |
| 24.11.2019 | 1,3532 | 1,3648 | 1,3215 | 1,3302 |
| 25.11.2019 | 1,3359 | 1,4023 | 1,3243 | 1,3764 |
| 26.11.2019 | 1,3793 | 1,5984 | 1,3735 | 1,5322 |
| 27.11.2019 | 1,5437 | 1,6245 | 1,5206 | 1,5437 |
| 28.11.2019 | 1,5494 | 1,5582 | 1,5062 | 1,5062 |
| 01.12.2019 | 1,5119 | 1,6245 | 1,5062 | 1,5639 |
| 02.12.2019 | 1,5582 | 1,61 | 1,5582 | 1,5582 |
| 03.12.2019 | 1,5667 | 1,6533 | 1,5667 | 1,6216 |
| 04.12.2019 | 1,6417 | 1,7024 | 1,6303 | 1,6331 |
| 05.12.2019 | 1,639 | 1,6966 | 1,5898 | 1,6591 |
| 08.12.2019 | 1,6734 | 1,9909 | 1,6734 | 1,9909 |
| 09.12.2019 | 2,0198 | 2,2766 | 1,8812 | 1,9014 |
| 10.12.2019 | 1,8756 | 1,9938 | 1,8293 | 1,8293 |
| 11.12.2019 | 1,8408 | 1,9419 | 1,8351 | 1,8669 |
| 12.12.2019 | 1,8871 | 1,9101 | 1,8323 | 1,8438 |
| 15.12.2019 | 1,8669 | 1,9014 | 1,864 | 1,8726 |
| 16.12.2019 | 1,8784 | 1,9216 | 1,8465 | 1,8553 |
| 17.12.2019 | 1,838 | 1,8553 | 1,7457 | 1,7889 |
| 18.12.2019 | 1,8092 | 1,8236 | 1,786 | 1,8005 |
| 19.12.2019 | 1,8063 | 1,8121 | 1,763 | 1,763 |
| 22.12.2019 | 1,7803 | 1,7803 | 1,7486 | 1,7514 |
| 23.12.2019 | 1,7602 | 1,7976 | 1,7514 | 1,786 |
| 24.12.2019 | 1,7948 | 1,8524 | 1,7889 | 1,8495 |
| 25.12.2019 | 1,8669 | 1,9852 | 1,864 | 1,9072 |
| 26.12.2019 | 1,9188 | 1,9447 | 1,8524 | 1,8581 |
| 29.12.2019 | 1,8581 | 1,8669 | 1,8092 | 1,8092 |
| 30.12.2019 | 1,8121 | 1,8726 | 1,8063 | 1,8121 |