AFYON
AFYON ÇİMENTO SANAYİ T.A.Ş.
17:56:08
13.55 ₺
+0.130 (%+0.97)
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)
+7.03%
Önceki aya göre (MoM)
+6.69%
Yılbaşından bugüne (YTD)
+14.84%
Önceki yıla göre (YoY)
+21.98%
AFYON: AFYON ÇİMENTO SANAYİ T.A.Ş. Arşiv
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 8,7348
KAPANIŞ 8,6938
En Düşük
DÜŞÜK 4,6569
En Yüksek
YÜKSEK 14,9009
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 7,0014 | 7,6218 | 6,9852 | 7,5573 |
| 02.01.2023 | 7,6056 | 7,9763 | 7,2512 | 7,2835 |
| 03.01.2023 | 7,3156 | 7,6459 | 6,953 | 7,0337 |
| 04.01.2023 | 7,0658 | 7,2512 | 6,3649 | 6,3649 |
| 05.01.2023 | 6,3246 | 6,6469 | 6,0104 | 6,5341 |
| 08.01.2023 | 6,5743 | 6,6871 | 6,0265 | 6,1554 |
| 09.01.2023 | 6,1715 | 6,2119 | 5,7848 | 5,8573 |
| 10.01.2023 | 5,9218 | 5,9459 | 5,3579 | 5,4142 |
| 11.01.2023 | 5,4384 | 5,7446 | 5,1725 | 5,6076 |
| 12.01.2023 | 5,672 | 5,7204 | 5,4303 | 5,5351 |
| 15.01.2023 | 5,6076 | 5,8493 | 5,5188 | 5,7848 |
| 16.01.2023 | 5,8573 | 6,0265 | 5,7687 | 5,9781 |
| 17.01.2023 | 6,0024 | 6,1394 | 5,8895 | 6,091 |
| 18.01.2023 | 6,091 | 6,2923 | 5,9298 | 5,9781 |
| 19.01.2023 | 5,9943 | 6,099 | 5,9218 | 5,9459 |
| 22.01.2023 | 5,9862 | 6,1715 | 5,8413 | 5,8816 |
| 23.01.2023 | 5,8816 | 5,8895 | 5,5914 | 5,6962 |
| 24.01.2023 | 5,7365 | 5,7527 | 5,4545 | 5,5592 |
| 25.01.2023 | 5,6076 | 5,6962 | 5,5351 | 5,5754 |
| 26.01.2023 | 5,5351 | 5,5754 | 5,2611 | 5,4142 |
| 29.01.2023 | 5,4222 | 5,4545 | 5,2772 | 5,3014 |
| 30.01.2023 | 5,3014 | 5,3819 | 5,1483 | 5,1805 |
| 31.01.2023 | 5,237 | 5,5432 | 5,0113 | 5,0113 |
| 01.02.2023 | 5,0758 | 5,1644 | 4,6569 | 4,9631 |
| 02.02.2023 | 5,0113 | 5,237 | 4,9227 | 5,2289 |
| 05.02.2023 | 5,6559 | 5,7446 | 5,39 | 5,7446 |
| 06.02.2023 | 6,0265 | 6,3165 | 5,3819 | 6,3165 |
| 14.02.2023 | 6,945 | 6,945 | 6,945 | 6,945 |
| 15.02.2023 | 7,6379 | 7,6379 | 7,6379 | 7,6379 |
| 16.02.2023 | 8,0568 | 8,3952 | 7,7345 | 8,3952 |
| 19.02.2023 | 9,0479 | 9,2331 | 8,7014 | 9,2331 |
| 20.02.2023 | 10,1517 | 10,1517 | 10,1517 | 10,1517 |
| 21.02.2023 | 11,1668 | 11,1668 | 9,1364 | 9,1364 |
| 22.02.2023 | 8,6772 | 8,7577 | 8,226 | 8,226 |
| 23.02.2023 | 8,1454 | 9,0479 | 7,936 | 9,0479 |
| 26.02.2023 | 9,0236 | 9,9502 | 8,7175 | 9,9502 |
| 27.02.2023 | 10,2241 | 10,7478 | 9,1123 | 10,2806 |
| 28.02.2023 | 10,071 | 11,1265 | 9,9502 | 10,5061 |
| 01.03.2023 | 10,5061 | 10,8606 | 9,5071 | 9,6521 |
| 02.03.2023 | 9,5393 | 10,1757 | 9,3136 | 9,7488 |
| 05.03.2023 | 9,8536 | 10,0066 | 9,4346 | 9,4426 |
| 06.03.2023 | 9,4587 | 9,5312 | 8,8303 | 8,8303 |
| 07.03.2023 | 9,0236 | 9,1445 | 8,4274 | 8,4678 |
| 08.03.2023 | 8,4758 | 9,3136 | 8,4678 | 9,3136 |
| 09.03.2023 | 9,3862 | 9,9502 | 8,943 | 9,1123 |
| 12.03.2023 | 9,1123 | 9,483 | 8,7014 | 8,9028 |
| 13.03.2023 | 9,0236 | 9,3056 | 8,7417 | 8,8061 |
| 14.03.2023 | 8,7417 | 8,9028 | 8,3066 | 8,4758 |
| 15.03.2023 | 8,508 | 8,8384 | 8,3147 | 8,4678 |
| 16.03.2023 | 8,5564 | 8,935 | 8,3791 | 8,3791 |
| 19.03.2023 | 8,3872 | 8,5645 | 7,9521 | 7,9521 |
| 20.03.2023 | 8,0085 | 8,073 | 7,5896 | 7,7104 |
| 21.03.2023 | 7,7829 | 8,0407 | 7,6137 | 7,7991 |
| 22.03.2023 | 7,7991 | 8,5725 | 7,7345 | 8,1777 |
| 23.03.2023 | 8,1858 | 8,363 | 8,0166 | 8,0568 |
| 26.03.2023 | 8,073 | 8,1858 | 7,791 | 7,791 |
| 27.03.2023 | 7,7991 | 7,8634 | 7,2431 | 7,2512 |
| 28.03.2023 | 7,2512 | 7,2915 | 6,9369 | 7,1867 |
| 29.03.2023 | 7,2028 | 7,4043 | 7,0497 | 7,1303 |
| 30.03.2023 | 7,1303 | 7,1545 | 6,8564 | 6,9048 |
| 02.04.2023 | 6,9129 | 7,1061 | 6,5743 | 6,7516 |
| 03.04.2023 | 6,7516 | 6,9772 | 6,7275 | 6,8644 |
| 04.04.2023 | 6,8805 | 6,9772 | 6,7839 | 6,7919 |
| 05.04.2023 | 6,7919 | 6,9289 | 6,663 | 6,7033 |
| 06.04.2023 | 6,7194 | 6,8242 | 6,6469 | 6,7597 |
| 09.04.2023 | 6,808 | 7,0014 | 6,7597 | 6,9129 |
| 10.04.2023 | 6,9369 | 7,5976 | 6,9129 | 7,09 |
| 11.04.2023 | 7,0819 | 7,1223 | 6,9289 | 6,953 |
| 12.04.2023 | 6,9934 | 7,2996 | 6,953 | 7,0418 |
| 13.04.2023 | 7,0739 | 7,1545 | 6,961 | 6,9852 |
| 16.04.2023 | 6,9934 | 7,0578 | 6,8 | 6,808 |
| 17.04.2023 | 6,8 | 6,9772 | 6,7194 | 6,7678 |
| 18.04.2023 | 6,7758 | 6,9048 | 6,6469 | 6,6871 |
| 19.04.2023 | 6,6871 | 6,8724 | 6,6227 | 6,7678 |
| 23.04.2023 | 6,8483 | 7,0095 | 6,7435 | 6,7435 |
| 24.04.2023 | 6,7758 | 6,8564 | 6,5502 | 6,5985 |
| 25.04.2023 | 6,6147 | 6,6389 | 6,381 | 6,4052 |
| 26.04.2023 | 6,3891 | 6,655 | 6,381 | 6,4535 |
| 27.04.2023 | 6,4696 | 6,51 | 6,1474 | 6,1876 |
| 01.05.2023 | 6,2199 | 6,2763 | 5,68 | 5,7204 |
| 02.05.2023 | 6,2923 | 6,2923 | 5,6962 | 5,8332 |
| 03.05.2023 | 5,7767 | 6,0265 | 5,664 | 5,9137 |
| 04.05.2023 | 5,9137 | 5,9298 | 5,672 | 5,7365 |
| 07.05.2023 | 5,7607 | 5,9621 | 5,672 | 5,954 |
| 08.05.2023 | 5,9621 | 6,0507 | 5,8009 | 5,8413 |
| 09.05.2023 | 5,8735 | 5,8976 | 5,7365 | 5,7848 |
| 10.05.2023 | 5,8171 | 6,1956 | 5,8171 | 6,1152 |
| 11.05.2023 | 6,1394 | 6,1715 | 5,8413 | 6,0185 |
| 14.05.2023 | 5,7365 | 6,2843 | 5,7365 | 6,0507 |
| 15.05.2023 | 6,0507 | 6,6389 | 6,0185 | 6,4454 |
| 16.05.2023 | 6,4535 | 6,6469 | 6,3246 | 6,5261 |
| 17.05.2023 | 6,5341 | 6,5743 | 6,2119 | 6,2199 |
| 21.05.2023 | 6,2521 | 6,4938 | 6,1796 | 6,4052 |
| 22.05.2023 | 6,4052 | 6,4294 | 6,2199 | 6,2441 |
| 23.05.2023 | 6,1876 | 6,381 | 6,1876 | 6,2441 |
| 24.05.2023 | 6,2602 | 6,3407 | 6,2037 | 6,228 |
| 25.05.2023 | 6,2602 | 6,5421 | 6,2521 | 6,4938 |
| 28.05.2023 | 6,6711 | 7,1383 | 6,6389 | 7,0337 |
| 29.05.2023 | 7,09 | 7,4525 | 7,0418 | 7,4043 |
| 30.05.2023 | 7,4123 | 7,8151 | 7,2996 | 7,3639 |
| 31.05.2023 | 7,5205 | 7,8005 | 7,4793 | 7,5864 |
| 01.06.2023 | 7,6028 | 7,7593 | 7,5535 | 7,6028 |
| 04.06.2023 | 7,6852 | 7,7263 | 7,5452 | 7,5864 |
| 05.06.2023 | 7,5946 | 7,6111 | 7,3556 | 7,4134 |
| 06.06.2023 | 7,4793 | 7,6275 | 7,4134 | 7,4628 |
| 07.06.2023 | 7,4711 | 7,6028 | 7,3556 | 7,4051 |
| 08.06.2023 | 7,438 | 7,537 | 7,4134 | 7,4711 |
| 11.06.2023 | 7,5535 | 7,6523 | 7,4134 | 7,4134 |
| 12.06.2023 | 7,4298 | 7,4464 | 7,0592 | 7,0839 |
| 13.06.2023 | 7,0839 | 7,1416 | 6,9191 | 6,9273 |
| 14.06.2023 | 6,9439 | 7,1251 | 6,9439 | 7,1251 |
| 15.06.2023 | 7,1251 | 7,4546 | 7,1251 | 7,2898 |
| 18.06.2023 | 7,331 | 7,331 | 6,8779 | 6,9356 |
| 19.06.2023 | 6,9191 | 7,0345 | 6,7461 | 6,7873 |
| 20.06.2023 | 6,7956 | 6,8615 | 6,5897 | 6,5897 |
| 21.06.2023 | 6,6309 | 6,9768 | 6,6226 | 6,9273 |
| 22.06.2023 | 6,9851 | 7,0921 | 6,9603 | 7,018 |
| 25.06.2023 | 7,0592 | 7,191 | 7,0592 | 7,1663 |
| 26.06.2023 | 7,1663 | 7,2651 | 7,1004 | 7,2651 |
| 02.07.2023 | 7,3804 | 7,644 | 7,3804 | 7,537 |
| 03.07.2023 | 7,5452 | 7,6028 | 7,3968 | 7,438 |
| 04.07.2023 | 7,438 | 7,5699 | 7,3227 | 7,4711 |
| 05.07.2023 | 7,5123 | 7,8417 | 7,504 | 7,6852 |
| 06.07.2023 | 7,6852 | 7,9075 | 7,6275 | 7,8087 |
| 09.07.2023 | 7,8582 | 8,27 | 7,8499 | 8,1959 |
| 10.07.2023 | 8,237 | 8,2782 | 7,9488 | 8,13 |
| 11.07.2023 | 8,1794 | 8,6489 | 8,1547 | 8,3194 |
| 12.07.2023 | 8,3194 | 8,4678 | 8,0806 | 8,1465 |
| 13.07.2023 | 8,1711 | 8,4101 | 8,1547 | 8,1877 |
| 16.07.2023 | 8,2289 | 8,4018 | 8,2289 | 8,2618 |
| 17.07.2023 | 8,2947 | 8,3112 | 7,9158 | 7,9158 |
| 18.07.2023 | 7,817 | 8,1382 | 7,677 | 8,0394 |
| 19.07.2023 | 8,0971 | 8,2782 | 8,0476 | 8,2123 |
| 20.07.2023 | 8,237 | 8,4018 | 8,1465 | 8,3194 |
| 23.07.2023 | 8,377 | 8,7313 | 8,3112 | 8,4101 |
| 24.07.2023 | 8,4925 | 8,4925 | 8,0559 | 8,163 |
| 25.07.2023 | 8,1794 | 8,4595 | 8,163 | 8,4513 |
| 26.07.2023 | 8,6325 | 8,6901 | 8,4018 | 8,5254 |
| 27.07.2023 | 8,5666 | 9,3738 | 8,4925 | 9,0114 |
| 30.07.2023 | 9,102 | 9,3573 | 8,9785 | 9,102 |
| 31.07.2023 | 9,102 | 9,1761 | 8,8631 | 8,9043 |
| 01.08.2023 | 8,9208 | 9,2667 | 8,8713 | 9,0361 |
| 02.08.2023 | 9,0444 | 9,415 | 9,0361 | 9,2091 |
| 03.08.2023 | 9,2255 | 10,1151 | 9,1514 | 9,6621 |
| 06.08.2023 | 9,8021 | 9,868 | 9,415 | 9,5551 |
| 07.08.2023 | 9,6209 | 9,7198 | 9,1432 | 9,1596 |
| 08.08.2023 | 9,1679 | 9,6209 | 9,069 | 9,3079 |
| 09.08.2023 | 9,3491 | 9,6621 | 8,9866 | 9,0444 |
| 10.08.2023 | 9,0444 | 9,4809 | 8,9702 | 9,3161 |
| 13.08.2023 | 9,3903 | 9,4644 | 9,0855 | 9,2008 |
| 14.08.2023 | 9,1844 | 9,3491 | 9,069 | 9,2173 |
| 15.08.2023 | 9,2337 | 9,4809 | 9,1102 | 9,3079 |
| 16.08.2023 | 9,3079 | 9,6539 | 9,2008 | 9,5468 |
| 17.08.2023 | 9,5551 | 9,6456 | 9,0773 | 9,0773 |
| 20.08.2023 | 9,0444 | 9,4973 | 8,962 | 9,4973 |
| 21.08.2023 | 9,5385 | 9,761 | 9,3903 | 9,6209 |
| 22.08.2023 | 9,6539 | 9,8021 | 9,415 | 9,4727 |
| 23.08.2023 | 9,4068 | 9,5962 | 9,0608 | 9,1267 |
| 24.08.2023 | 9,1267 | 9,2667 | 8,9208 | 9,2584 |
| 27.08.2023 | 9,3243 | 9,4562 | 9,2914 | 9,3326 |
| 28.08.2023 | 9,3738 | 9,3738 | 9,1349 | 9,1596 |
| 30.08.2023 | 9,2255 | 9,8845 | 9,2173 | 9,8268 |
| 31.08.2023 | 9,9092 | 9,9339 | 9,4809 | 9,5385 |
| 03.09.2023 | 9,6209 | 9,695 | 9,5715 | 9,5962 |
| 04.09.2023 | 9,5962 | 9,8268 | 9,5385 | 9,7691 |
| 05.09.2023 | 9,8763 | 10,5023 | 9,8103 | 10,2305 |
| 06.09.2023 | 10,2551 | 10,9389 | 10,1727 | 10,8071 |
| 07.09.2023 | 10,8153 | 10,8894 | 10,3623 | 10,4611 |
| 10.09.2023 | 10,5187 | 10,5846 | 10,0904 | 10,1316 |
| 11.09.2023 | 10,181 | 10,4775 | 9,9257 | 10,0822 |
| 12.09.2023 | 10,1398 | 10,6176 | 9,9669 | 10,008 |
| 13.09.2023 | 10,0163 | 10,1151 | 9,5385 | 9,8516 |
| 14.09.2023 | 9,901 | 10,1234 | 9,8021 | 9,9751 |
| 17.09.2023 | 9,9751 | 10,0328 | 9,5221 | 9,5385 |
| 18.09.2023 | 9,5551 | 9,9422 | 9,5551 | 9,761 |
| 19.09.2023 | 9,7691 | 10,2551 | 9,7444 | 9,7774 |
| 20.09.2023 | 9,7774 | 10,1481 | 9,6374 | 10,1481 |
| 21.09.2023 | 10,1893 | 10,527 | 10,1563 | 10,4775 |
| 24.09.2023 | 10,5599 | 11,5237 | 10,5517 | 11,5237 |
| 25.09.2023 | 11,8615 | 12,6686 | 11,5484 | 12,6686 |
| 26.09.2023 | 13,1957 | 13,9289 | 13,1793 | 13,9289 |
| 27.09.2023 | 13,9289 | 14,3325 | 12,7675 | 13,0146 |
| 28.09.2023 | 13,0558 | 13,6901 | 12,6274 | 13,2946 |
| 01.10.2023 | 13,4924 | 14,4314 | 13,4512 | 13,6488 |
| 02.10.2023 | 13,7148 | 13,9619 | 13,4265 | 13,7313 |
| 03.10.2023 | 13,7313 | 14,9009 | 13,6159 | 14,3079 |
| 04.10.2023 | 14,3325 | 14,8103 | 13,4676 | 13,9207 |
| 05.10.2023 | 13,8383 | 14,835 | 13,7313 | 14,3819 |
| 08.10.2023 | 13,896 | 14,2337 | 13,1628 | 13,1628 |
| 09.10.2023 | 13,1793 | 13,756 | 13,1793 | 13,4676 |
| 10.10.2023 | 13,5088 | 13,6817 | 12,6769 | 12,8499 |
| 11.10.2023 | 13,0722 | 13,3111 | 12,0426 | 12,471 |
| 12.10.2023 | 12,471 | 12,4956 | 11,9026 | 11,9355 |
| 15.10.2023 | 12,0015 | 12,2733 | 11,4001 | 11,4001 |
| 16.10.2023 | 11,4001 | 11,8367 | 11,1777 | 11,7791 |
| 17.10.2023 | 11,4331 | 11,6307 | 11,2271 | 11,3178 |
| 18.10.2023 | 11,3178 | 11,5567 | 11,0048 | 11,1283 |
| 19.10.2023 | 11,0294 | 11,0294 | 10,3787 | 10,667 |
| 22.10.2023 | 10,8483 | 11,7296 | 10,8153 | 11,7296 |
| 23.10.2023 | 12,0591 | 12,8993 | 11,985 | 12,8993 |
| 24.10.2023 | 13,4265 | 13,5747 | 11,6143 | 11,6143 |
| 25.10.2023 | 11,6307 | 12,6357 | 11,2024 | 12,1579 |
| 26.10.2023 | 12,3144 | 12,3556 | 11,4001 | 11,7791 |
| 29.10.2023 | 11,6967 | 11,8861 | 11,4825 | 11,6472 |
| 30.10.2023 | 11,7543 | 11,8285 | 11,0624 | 11,1777 |
| 31.10.2023 | 11,2436 | 11,3672 | 10,5435 | 10,9224 |
| 01.11.2023 | 11,046 | 11,1365 | 10,8071 | 10,9882 |
| 02.11.2023 | 10,9882 | 11,0624 | 10,7164 | 10,9471 |
| 05.11.2023 | 11,0377 | 11,4084 | 11,0048 | 11,1941 |
| 06.11.2023 | 11,2024 | 11,3508 | 10,8977 | 11,0377 |
| 07.11.2023 | 11,0871 | 11,2106 | 10,9059 | 11,0541 |
| 08.11.2023 | 10,9882 | 11,046 | 10,7658 | 10,8565 |
| 09.11.2023 | 10,8647 | 10,9142 | 10,7082 | 10,8153 |
| 12.11.2023 | 10,8153 | 10,9718 | 10,4446 | 10,4446 |
| 13.11.2023 | 10,5353 | 10,6176 | 10,2963 | 10,5023 |
| 14.11.2023 | 10,5764 | 10,5846 | 10,2881 | 10,3294 |
| 15.11.2023 | 10,3294 | 10,6341 | 10,3046 | 10,4035 |
| 16.11.2023 | 10,4035 | 11,4413 | 10,3706 | 10,8153 |
| 19.11.2023 | 10,8401 | 11,0706 | 10,8153 | 10,9389 |
| 20.11.2023 | 10,9636 | 11,5155 | 10,9553 | 11,3178 |
| 21.11.2023 | 11,3425 | 12,2898 | 11,326 | 11,8615 |
| 22.11.2023 | 11,8615 | 12,3886 | 11,5319 | 11,5401 |
| 23.11.2023 | 11,5567 | 11,7543 | 11,3096 | 11,4496 |
| 26.11.2023 | 11,5319 | 11,746 | 11,3672 | 11,4084 |
| 27.11.2023 | 11,4084 | 11,6143 | 11,1448 | 11,2189 |
| 28.11.2023 | 11,293 | 11,3342 | 10,7329 | 10,8483 |
| 29.11.2023 | 10,8483 | 10,9882 | 10,667 | 10,7741 |
| 30.11.2023 | 10,9059 | 10,9142 | 10,6505 | 10,7164 |
| 03.12.2023 | 10,7658 | 10,9142 | 10,5599 | 10,6753 |
| 04.12.2023 | 10,7082 | 10,7493 | 10,5023 | 10,5435 |
| 05.12.2023 | 10,5435 | 10,5682 | 10,0328 | 10,0328 |
| 06.12.2023 | 10,0328 | 10,2222 | 9,8845 | 10,2222 |
| 07.12.2023 | 10,2305 | 10,387 | 10,1481 | 10,2139 |
| 10.12.2023 | 10,2139 | 10,3623 | 9,7691 | 9,7691 |
| 11.12.2023 | 9,7691 | 9,9257 | 9,7032 | 9,7691 |
| 12.12.2023 | 9,7691 | 9,7939 | 9,448 | 9,448 |
| 13.12.2023 | 9,5221 | 9,7362 | 9,3738 | 9,6786 |
| 14.12.2023 | 9,728 | 9,9504 | 9,695 | 9,9504 |
| 17.12.2023 | 9,8928 | 9,9257 | 9,5551 | 9,5632 |
| 18.12.2023 | 9,4644 | 9,6374 | 9,3903 | 9,5715 |
| 19.12.2023 | 9,5632 | 9,6291 | 9,1844 | 9,242 |
| 20.12.2023 | 9,242 | 9,3573 | 8,929 | 9,3243 |
| 21.12.2023 | 9,3408 | 9,4068 | 8,962 | 8,9949 |
| 24.12.2023 | 9,0032 | 9,0278 | 8,4842 | 8,4842 |
| 25.12.2023 | 8,5089 | 8,7807 | 8,443 | 8,583 |
| 26.12.2023 | 8,583 | 8,8548 | 8,4925 | 8,6737 |
| 27.12.2023 | 8,6818 | 8,9702 | 8,6818 | 8,8878 |
| 28.12.2023 | 8,8878 | 9,2091 | 8,8136 | 9,1432 |