AFYON
AFYON ÇİMENTO SANAYİ T.A.Ş.
18:05:18
13.54 ₺
+0.120 (%+0.89)
Önceki Kapanış: 13.42·
Volatilite: 4.920
Düşük₺13.14
Yüksek₺13.8
Piyasa Verileri
Spot Piyasa
A:13.54
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
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3,2772
KAPANIŞ 3,2646
En Düşük
DÜŞÜK 2,6247
En Yüksek
YÜKSEK 4,5812
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 03.01.2021 | 4,0801 | 4,4222 | 4,0721 | 4,3824 |
| 04.01.2021 | 4,3586 | 4,5654 | 4,2631 | 4,3983 |
| 05.01.2021 | 4,4619 | 4,5176 | 4,287 | 4,287 |
| 06.01.2021 | 4,3028 | 4,3665 | 4,1757 | 4,295 |
| 07.01.2021 | 4,3108 | 4,4302 | 4,2234 | 4,3426 |
| 10.01.2021 | 4,3426 | 4,4142 | 4,1757 | 4,287 |
| 11.01.2021 | 4,3266 | 4,3665 | 4,2393 | 4,3108 |
| 12.01.2021 | 4,3506 | 4,4619 | 4,271 | 4,3028 |
| 13.01.2021 | 4,3187 | 4,3266 | 4,1915 | 4,1915 |
| 14.01.2021 | 4,1836 | 4,1994 | 4,0165 | 4,1199 |
| 17.01.2021 | 4,1199 | 4,2393 | 4,0325 | 4,1994 |
| 18.01.2021 | 4,2313 | 4,4381 | 4,2234 | 4,4222 |
| 19.01.2021 | 4,4302 | 4,4302 | 4,2313 | 4,271 |
| 20.01.2021 | 4,3108 | 4,4698 | 4,2789 | 4,3904 |
| 21.01.2021 | 4,3904 | 4,4062 | 4,3108 | 4,3187 |
| 24.01.2021 | 4,3506 | 4,5812 | 4,3506 | 4,5574 |
| 25.01.2021 | 4,5574 | 4,5734 | 4,3586 | 4,3824 |
| 26.01.2021 | 4,3824 | 4,3904 | 3,9848 | 3,9848 |
| 27.01.2021 | 3,9449 | 4,1994 | 3,77 | 4,1677 |
| 28.01.2021 | 4,0721 | 4,295 | 4,0165 | 4,2074 |
| 31.01.2021 | 4,2471 | 4,287 | 4,1757 | 4,2154 |
| 01.02.2021 | 4,2471 | 4,3586 | 4,2393 | 4,271 |
| 02.02.2021 | 4,287 | 4,3346 | 4,2313 | 4,271 |
| 03.02.2021 | 4,287 | 4,3028 | 4,1994 | 4,2154 |
| 04.02.2021 | 4,2551 | 4,2631 | 4,1757 | 4,1994 |
| 07.02.2021 | 4,2313 | 4,271 | 4,1358 | 4,2313 |
| 08.02.2021 | 4,2393 | 4,2789 | 4,1517 | 4,1836 |
| 09.02.2021 | 4,2074 | 4,2393 | 4,1677 | 4,1757 |
| 10.02.2021 | 4,1836 | 4,271 | 4,1677 | 4,1915 |
| 11.02.2021 | 4,1915 | 4,1994 | 4,0801 | 4,1199 |
| 14.02.2021 | 4,1597 | 4,2393 | 4,1437 | 4,1836 |
| 15.02.2021 | 4,2074 | 4,295 | 4,1358 | 4,2631 |
| 16.02.2021 | 4,287 | 4,3346 | 4,1915 | 4,1994 |
| 17.02.2021 | 4,2154 | 4,2234 | 4,1039 | 4,1119 |
| 18.02.2021 | 4,1119 | 4,1517 | 4,0721 | 4,1358 |
| 21.02.2021 | 4,1597 | 4,1836 | 4,0882 | 4,0962 |
| 22.02.2021 | 4,1836 | 4,2074 | 4,0006 | 4,0962 |
| 23.02.2021 | 4,0721 | 4,0882 | 3,8973 | 3,9131 |
| 24.02.2021 | 3,9848 | 4,0405 | 3,786 | 3,8973 |
| 25.02.2021 | 3,7222 | 3,8416 | 3,7142 | 3,8097 |
| 28.02.2021 | 3,8416 | 3,9927 | 3,8337 | 3,9927 |
| 01.03.2021 | 3,9927 | 3,9927 | 3,8654 | 3,8973 |
| 02.03.2021 | 3,929 | 3,9529 | 3,8813 | 3,8893 |
| 03.03.2021 | 3,8733 | 3,9848 | 3,8574 | 3,9609 |
| 04.03.2021 | 3,9449 | 3,9927 | 3,8813 | 3,9529 |
| 07.03.2021 | 3,9689 | 3,9927 | 3,8574 | 3,8813 |
| 08.03.2021 | 3,9131 | 3,9529 | 3,8893 | 3,9211 |
| 09.03.2021 | 3,9211 | 4,0086 | 3,9051 | 3,9609 |
| 10.03.2021 | 3,9848 | 4,0006 | 3,8733 | 3,8733 |
| 11.03.2021 | 3,8813 | 3,9211 | 3,8416 | 3,8733 |
| 14.03.2021 | 3,8733 | 3,8973 | 3,8416 | 3,8495 |
| 15.03.2021 | 3,8574 | 3,9211 | 3,8416 | 3,8733 |
| 16.03.2021 | 3,8733 | 3,9051 | 3,754 | 3,754 |
| 17.03.2021 | 3,754 | 3,8017 | 3,619 | 3,6348 |
| 18.03.2021 | 3,6985 | 3,6985 | 3,5154 | 3,595 |
| 21.03.2021 | 3,412 | 3,4518 | 3,2371 | 3,2371 |
| 22.03.2021 | 3,1019 | 3,3564 | 2,9189 | 3,2371 |
| 23.03.2021 | 3,2609 | 3,428 | 3,2609 | 3,3882 |
| 24.03.2021 | 3,3962 | 3,4518 | 3,2928 | 3,3325 |
| 25.03.2021 | 3,3723 | 3,3962 | 3,253 | 3,3325 |
| 28.03.2021 | 3,4201 | 3,6586 | 3,3962 | 3,4836 |
| 29.03.2021 | 3,4597 | 3,4677 | 3,3166 | 3,3484 |
| 30.03.2021 | 3,3643 | 3,3802 | 3,3245 | 3,3325 |
| 31.03.2021 | 3,3484 | 3,3723 | 3,3325 | 3,3643 |
| 01.04.2021 | 3,3802 | 3,412 | 3,3325 | 3,3643 |
| 04.04.2021 | 3,3564 | 3,444 | 3,3325 | 3,3643 |
| 05.04.2021 | 3,3723 | 3,3882 | 3,3166 | 3,3166 |
| 06.04.2021 | 3,3245 | 3,3484 | 3,2689 | 3,3008 |
| 07.04.2021 | 3,3404 | 3,3484 | 3,2689 | 3,2928 |
| 08.04.2021 | 3,2847 | 3,2928 | 3,1337 | 3,1973 |
| 11.04.2021 | 3,2292 | 3,2292 | 3,0543 | 3,0543 |
| 12.04.2021 | 3,062 | 3,078 | 2,9667 | 3,0064 |
| 13.04.2021 | 3,0303 | 3,3008 | 3,0303 | 3,3008 |
| 14.04.2021 | 3,2847 | 3,2847 | 3,1337 | 3,1734 |
| 15.04.2021 | 3,1734 | 3,253 | 3,1416 | 3,1655 |
| 18.04.2021 | 3,1734 | 3,1814 | 3,0224 | 3,0303 |
| 19.04.2021 | 3,0303 | 3,0543 | 2,911 | 2,9428 |
| 20.04.2021 | 2,9348 | 2,9348 | 2,728 | 2,7757 |
| 21.04.2021 | 2,7519 | 2,9269 | 2,7043 | 2,8951 |
| 25.04.2021 | 2,8792 | 2,9985 | 2,8554 | 2,9905 |
| 26.04.2021 | 2,9985 | 3,1337 | 2,9825 | 3,0064 |
| 27.04.2021 | 3,0064 | 3,0303 | 2,9269 | 2,9667 |
| 28.04.2021 | 2,9905 | 3,0144 | 2,9745 | 3,0064 |
| 29.04.2021 | 3,0144 | 3,062 | 2,9905 | 3,0303 |
| 02.05.2021 | 3,0383 | 3,2609 | 3,0383 | 3,2052 |
| 03.05.2021 | 3,2768 | 3,3166 | 3,1814 | 3,2052 |
| 04.05.2021 | 3,2052 | 3,253 | 3,1973 | 3,2213 |
| 05.05.2021 | 3,2213 | 3,2292 | 3,1416 | 3,1495 |
| 06.05.2021 | 3,1495 | 3,1655 | 3,086 | 3,1177 |
| 09.05.2021 | 3,1416 | 3,2052 | 3,1257 | 3,2052 |
| 10.05.2021 | 3,1337 | 3,3245 | 3,1337 | 3,3166 |
| 11.05.2021 | 3,3245 | 3,3325 | 3,2609 | 3,2847 |
| 16.05.2021 | 3,3325 | 3,5314 | 3,3325 | 3,5074 |
| 17.05.2021 | 3,5154 | 3,5234 | 3,3882 | 3,3962 |
| 19.05.2021 | 3,3882 | 3,4836 | 3,3723 | 3,428 |
| 20.05.2021 | 3,428 | 3,5074 | 3,3882 | 3,4041 |
| 23.05.2021 | 3,412 | 3,428 | 3,3245 | 3,3484 |
| 24.05.2021 | 3,3643 | 3,3802 | 3,1177 | 3,1337 |
| 25.05.2021 | 3,1655 | 3,253 | 3,1177 | 3,2292 |
| 26.05.2021 | 3,2292 | 3,2609 | 3,1495 | 3,1973 |
| 27.05.2021 | 3,2052 | 3,2052 | 3,1177 | 3,1655 |
| 30.05.2021 | 3,2292 | 3,3325 | 3,2213 | 3,2928 |
| 31.05.2021 | 3,2928 | 3,2928 | 3,2213 | 3,253 |
| 01.06.2021 | 3,2213 | 3,2609 | 3,1973 | 3,2292 |
| 02.06.2021 | 3,2371 | 3,3723 | 3,2371 | 3,3643 |
| 03.06.2021 | 3,3245 | 3,3484 | 3,2847 | 3,3008 |
| 06.06.2021 | 3,3087 | 3,3962 | 3,2847 | 3,3962 |
| 07.06.2021 | 3,3882 | 3,3962 | 3,3484 | 3,3564 |
| 08.06.2021 | 3,3643 | 3,3962 | 3,3404 | 3,3643 |
| 09.06.2021 | 3,3723 | 3,3723 | 3,3008 | 3,3245 |
| 10.06.2021 | 3,3245 | 3,3643 | 3,3087 | 3,3087 |
| 13.06.2021 | 3,3245 | 3,3404 | 3,2689 | 3,2928 |
| 14.06.2021 | 3,3087 | 3,3245 | 3,2292 | 3,253 |
| 15.06.2021 | 3,2609 | 3,2609 | 3,1814 | 3,1814 |
| 16.06.2021 | 3,1814 | 3,1973 | 3,1177 | 3,1257 |
| 17.06.2021 | 3,1337 | 3,1734 | 3,1098 | 3,1257 |
| 20.06.2021 | 3,1257 | 3,1655 | 3,0543 | 3,1655 |
| 21.06.2021 | 3,1814 | 3,1973 | 3,1495 | 3,1734 |
| 22.06.2021 | 3,1814 | 3,2052 | 3,1416 | 3,1575 |
| 23.06.2021 | 3,1655 | 3,1973 | 3,1495 | 3,1734 |
| 24.06.2021 | 3,1734 | 3,1973 | 3,1257 | 3,1337 |
| 27.06.2021 | 3,1495 | 3,1575 | 3,0144 | 3,0383 |
| 28.06.2021 | 3,0383 | 3,0463 | 2,9825 | 3,0144 |
| 29.06.2021 | 3,0224 | 3,0463 | 2,9905 | 3,0144 |
| 30.06.2021 | 3,0224 | 3,0383 | 3,0064 | 3,0303 |
| 01.07.2021 | 3,0303 | 3,0383 | 2,9587 | 2,9745 |
| 04.07.2021 | 2,9745 | 3,0543 | 2,9587 | 3,0303 |
| 05.07.2021 | 3,0303 | 3,0463 | 2,9985 | 3,0064 |
| 06.07.2021 | 3,0064 | 3,078 | 3,0064 | 3,0303 |
| 07.07.2021 | 3,0463 | 3,1257 | 3,0224 | 3,062 |
| 08.07.2021 | 3,062 | 3,07 | 2,9905 | 3,0224 |
| 11.07.2021 | 3,0224 | 3,0463 | 2,9507 | 2,9587 |
| 12.07.2021 | 2,9745 | 2,9985 | 2,911 | 2,9189 |
| 13.07.2021 | 2,9269 | 2,9667 | 2,9189 | 2,9428 |
| 15.07.2021 | 2,9587 | 2,9745 | 2,9269 | 2,9745 |
| 18.07.2021 | 2,9587 | 2,9587 | 2,9189 | 2,9507 |
| 25.07.2021 | 2,9507 | 2,9667 | 2,911 | 2,911 |
| 26.07.2021 | 2,9189 | 2,9507 | 2,911 | 2,9428 |
| 27.07.2021 | 2,9507 | 3,0463 | 2,9507 | 2,9667 |
| 28.07.2021 | 2,9745 | 3,0144 | 2,9745 | 2,9905 |
| 29.07.2021 | 2,9905 | 3,0144 | 2,9745 | 2,9905 |
| 01.08.2021 | 3,0064 | 3,086 | 3,0064 | 3,062 |
| 02.08.2021 | 3,07 | 3,078 | 3,0224 | 3,0303 |
| 03.08.2021 | 3,0463 | 3,1019 | 3,0303 | 3,0543 |
| 04.08.2021 | 3,0383 | 3,086 | 3,0303 | 3,078 |
| 05.08.2021 | 3,086 | 3,086 | 3,0463 | 3,0543 |
| 08.08.2021 | 3,062 | 3,1257 | 3,0543 | 3,062 |
| 09.08.2021 | 3,094 | 3,1257 | 3,062 | 3,062 |
| 10.08.2021 | 3,062 | 3,078 | 2,9428 | 2,9507 |
| 11.08.2021 | 2,9745 | 3,0383 | 2,9587 | 2,9825 |
| 12.08.2021 | 2,9825 | 3,0144 | 2,9507 | 2,9667 |
| 15.08.2021 | 3,0463 | 3,0543 | 2,9825 | 2,9905 |
| 16.08.2021 | 2,9905 | 3,0064 | 2,9745 | 2,9905 |
| 17.08.2021 | 2,9905 | 3,0303 | 2,9587 | 2,9745 |
| 18.08.2021 | 2,9667 | 2,9667 | 2,9269 | 2,9348 |
| 19.08.2021 | 2,9428 | 2,9667 | 2,9189 | 2,9428 |
| 22.08.2021 | 2,9587 | 2,9667 | 2,9348 | 2,9507 |
| 23.08.2021 | 2,9587 | 2,9905 | 2,9507 | 2,9507 |
| 24.08.2021 | 2,9507 | 2,9667 | 2,911 | 2,911 |
| 25.08.2021 | 2,9189 | 2,9428 | 2,8712 | 2,8792 |
| 26.08.2021 | 2,8951 | 2,9031 | 2,8712 | 2,8871 |
| 30.08.2021 | 2,8951 | 2,9667 | 2,8951 | 2,9189 |
| 31.08.2021 | 2,9269 | 2,9985 | 2,9189 | 2,9507 |
| 01.09.2021 | 2,9587 | 2,9985 | 2,9507 | 2,9825 |
| 02.09.2021 | 2,9825 | 3,0144 | 2,9667 | 2,9825 |
| 05.09.2021 | 2,9985 | 3,0543 | 2,9905 | 3,0224 |
| 06.09.2021 | 3,0303 | 3,0543 | 2,9667 | 2,9667 |
| 07.09.2021 | 2,9667 | 2,9825 | 2,8871 | 2,8951 |
| 08.09.2021 | 2,8792 | 2,9269 | 2,8792 | 2,9189 |
| 09.09.2021 | 2,9269 | 2,9348 | 2,8712 | 2,8712 |
| 12.09.2021 | 2,8792 | 2,9031 | 2,8792 | 2,8792 |
| 13.09.2021 | 2,8951 | 2,9031 | 2,8474 | 2,8632 |
| 14.09.2021 | 2,8632 | 2,8712 | 2,7996 | 2,8075 |
| 15.09.2021 | 2,8236 | 2,8474 | 2,7917 | 2,8075 |
| 16.09.2021 | 2,8236 | 2,8236 | 2,7598 | 2,7757 |
| 19.09.2021 | 2,7598 | 2,7598 | 2,6723 | 2,7121 |
| 20.09.2021 | 2,728 | 2,7678 | 2,7121 | 2,728 |
| 21.09.2021 | 2,736 | 2,7519 | 2,6883 | 2,736 |
| 22.09.2021 | 2,736 | 2,7598 | 2,6963 | 2,728 |
| 23.09.2021 | 2,7121 | 2,7678 | 2,7121 | 2,728 |
| 26.09.2021 | 2,7519 | 2,7678 | 2,72 | 2,728 |
| 27.09.2021 | 2,728 | 2,736 | 2,6963 | 2,7043 |
| 28.09.2021 | 2,7121 | 2,736 | 2,6963 | 2,6963 |
| 29.09.2021 | 2,7043 | 2,7121 | 2,6803 | 2,6883 |
| 30.09.2021 | 2,6644 | 2,72 | 2,6644 | 2,6803 |
| 03.10.2021 | 2,6883 | 2,736 | 2,6803 | 2,7121 |
| 04.10.2021 | 2,72 | 2,72 | 2,6723 | 2,6883 |
| 05.10.2021 | 2,6803 | 2,6883 | 2,6247 | 2,6247 |
| 06.10.2021 | 2,6406 | 2,6566 | 2,6327 | 2,6406 |
| 07.10.2021 | 2,6406 | 2,6566 | 2,6327 | 2,6406 |
| 10.10.2021 | 2,6406 | 2,9031 | 2,6406 | 2,9031 |
| 11.10.2021 | 2,8951 | 2,9667 | 2,7678 | 2,7757 |
| 12.10.2021 | 2,7837 | 2,8075 | 2,72 | 2,72 |
| 13.10.2021 | 2,7121 | 2,7519 | 2,7043 | 2,7043 |
| 14.10.2021 | 2,7121 | 2,744 | 2,6803 | 2,7121 |
| 17.10.2021 | 2,7121 | 2,736 | 2,6963 | 2,7121 |
| 18.10.2021 | 2,728 | 2,7519 | 2,72 | 2,744 |
| 19.10.2021 | 2,744 | 2,7598 | 2,7121 | 2,7121 |
| 20.10.2021 | 2,7121 | 2,736 | 2,6803 | 2,736 |
| 21.10.2021 | 2,736 | 2,7678 | 2,728 | 2,7678 |
| 24.10.2021 | 2,744 | 2,7598 | 2,72 | 2,744 |
| 25.10.2021 | 2,7519 | 2,7917 | 2,7519 | 2,7678 |
| 26.10.2021 | 2,7678 | 2,7996 | 2,7519 | 2,7837 |
| 27.10.2021 | 2,8236 | 2,8474 | 2,7837 | 2,7996 |
| 31.10.2021 | 2,8075 | 2,8474 | 2,7917 | 2,8236 |
| 01.11.2021 | 2,8315 | 2,8792 | 2,8155 | 2,8315 |
| 02.11.2021 | 2,8315 | 2,8395 | 2,72 | 2,7996 |
| 03.11.2021 | 2,8236 | 2,8712 | 2,8236 | 2,8632 |
| 04.11.2021 | 2,8632 | 2,8712 | 2,8315 | 2,8395 |
| 07.11.2021 | 2,8474 | 2,9189 | 2,8474 | 2,9189 |
| 08.11.2021 | 2,9269 | 2,9348 | 2,8792 | 2,8951 |
| 09.11.2021 | 2,9031 | 2,9905 | 2,8792 | 2,9507 |
| 10.11.2021 | 2,9507 | 2,9745 | 2,9031 | 2,9269 |
| 11.11.2021 | 2,9428 | 2,9428 | 2,911 | 2,9348 |
| 14.11.2021 | 2,9587 | 3,0303 | 2,9428 | 2,9985 |
| 15.11.2021 | 3,0064 | 3,0064 | 2,9348 | 2,9428 |
| 16.11.2021 | 2,9428 | 3,0303 | 2,9428 | 3,0144 |
| 17.11.2021 | 3,0144 | 3,0224 | 2,9587 | 2,9905 |
| 18.11.2021 | 2,9985 | 3,1098 | 2,9985 | 3,0543 |
| 21.11.2021 | 3,07 | 3,1337 | 3,07 | 3,1098 |
| 22.11.2021 | 3,1098 | 3,1177 | 2,9745 | 3,0144 |
| 23.11.2021 | 3,0463 | 3,086 | 3,0303 | 3,062 |
| 24.11.2021 | 3,07 | 3,086 | 3,0303 | 3,0463 |
| 25.11.2021 | 3,0144 | 3,0224 | 2,9189 | 2,9507 |
| 28.11.2021 | 2,9587 | 2,9667 | 2,9269 | 2,9587 |
| 29.11.2021 | 2,9587 | 3,0383 | 2,9269 | 3,0224 |
| 30.11.2021 | 3,0303 | 3,1019 | 3,0303 | 3,086 |
| 01.12.2021 | 3,094 | 3,1257 | 3,0463 | 3,1177 |
| 02.12.2021 | 3,1337 | 3,2609 | 3,1337 | 3,2292 |
| 05.12.2021 | 3,2451 | 3,2928 | 3,2052 | 3,253 |
| 06.12.2021 | 3,2689 | 3,3325 | 3,2451 | 3,3087 |
| 07.12.2021 | 3,3245 | 3,3325 | 3,253 | 3,2847 |
| 08.12.2021 | 3,2928 | 3,3564 | 3,2847 | 3,2928 |
| 09.12.2021 | 3,2928 | 3,2928 | 3,1734 | 3,2371 |
| 12.12.2021 | 3,2451 | 3,2928 | 3,2371 | 3,2768 |
| 13.12.2021 | 3,3008 | 3,3166 | 3,253 | 3,2768 |
| 14.12.2021 | 3,2928 | 3,2928 | 3,1495 | 3,1575 |
| 15.12.2021 | 3,2292 | 3,2451 | 3,1575 | 3,2371 |
| 16.12.2021 | 3,2609 | 3,3325 | 2,9587 | 2,9667 |
| 19.12.2021 | 2,8871 | 3,0303 | 2,728 | 2,8315 |
| 20.12.2021 | 2,9745 | 3,0064 | 2,7917 | 2,8075 |
| 21.12.2021 | 2,8075 | 2,8632 | 2,7121 | 2,736 |
| 22.12.2021 | 2,7757 | 2,7996 | 2,6566 | 2,744 |
| 23.12.2021 | 2,7519 | 2,7917 | 2,728 | 2,7917 |
| 26.12.2021 | 2,7996 | 2,8554 | 2,7678 | 2,8236 |
| 27.12.2021 | 2,8315 | 2,8871 | 2,736 | 2,7757 |
| 28.12.2021 | 2,7598 | 2,8075 | 2,736 | 2,7996 |
| 29.12.2021 | 2,8236 | 2,8236 | 2,7519 | 2,7598 |
| 30.12.2021 | 2,7678 | 2,7837 | 2,744 | 2,7757 |