Skip to main content
Afyon Çimento Sanayi Türk Anonim Sirketi (IST:AFYON)
Turkey flag Turkey · Delayed Price · Currency is TRY
15.09
-0.03 (-0.20%)
At close: Mar 6, 2026

IST:AFYON Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202615.1215.2914.9215.0915.09-0.20%2,909,302
Mar 5, 202614.6715.2114.6715.1215.123.42%4,790,140
Mar 4, 202614.6514.9214.5514.6214.62-0.20%2,901,408
Mar 3, 202614.9315.2614.6514.6514.65-2.33%3,642,930
Mar 2, 202613.8615.3013.4515.0015.003.23%6,435,498
Feb 27, 202614.8514.9814.1114.5314.53-2.02%3,149,078
Feb 26, 202615.1015.1114.6514.8314.83-1.92%3,365,059
Feb 25, 202615.0115.4614.8715.1215.124.35%9,612,883
Feb 24, 202614.7714.7814.4414.4914.49-1.56%1,647,991
Feb 23, 202614.4414.8214.3614.7214.722.72%3,078,948
Feb 20, 202614.2514.4514.2114.3314.330.56%1,738,589
Feb 19, 202615.0515.1514.2014.2514.25-5.06%2,184,489
Feb 18, 202615.1115.3314.9715.0115.01-0.66%3,257,104
Feb 17, 202615.3015.3015.0715.1115.11-1.24%2,423,344
Feb 16, 202615.1015.5215.1015.3015.302.75%5,378,399
Feb 13, 202614.9415.0314.7814.8914.89-0.33%2,397,934
Feb 12, 202614.7815.0214.7514.9414.941.15%2,473,881
Feb 11, 202614.7414.8514.6614.7714.770.20%1,431,139
Feb 10, 202614.8814.8914.7114.7414.74-0.61%1,323,359
Feb 9, 202614.4714.8614.4714.8314.832.70%2,394,717
Feb 6, 202614.5514.5814.2814.4414.44-0.76%1,796,924
Feb 5, 202614.6214.7514.5314.5514.55-0.61%2,078,469
Feb 4, 202614.7114.9114.6214.6414.64-0.48%3,539,750
Feb 3, 202614.6414.7614.6214.7114.710.55%2,146,763
Feb 2, 202614.6514.7814.4314.6314.63-0.27%2,547,484
Jan 30, 202614.7215.0714.6014.6714.67-0.34%3,224,614
Jan 29, 202614.8314.8814.4114.7214.72-0.74%6,988,833
Jan 28, 202614.5215.1014.5214.8314.834.07%13,522,950
Jan 27, 202613.9914.2513.9114.2514.251.86%4,331,602
Jan 26, 202613.9214.0813.8013.9913.990.14%2,781,066
Jan 23, 202613.9914.0613.9213.9713.97-0.14%2,171,069
Jan 22, 202613.8014.0013.7813.9913.991.52%2,620,694
Jan 21, 202613.5913.8713.5113.7813.781.40%2,298,232
Jan 20, 202613.7613.7913.5713.5913.59-1.16%1,981,727
Jan 19, 202613.8814.0013.7413.7513.75-0.15%3,588,425
Jan 16, 202613.8113.8813.7013.7713.77-0.22%2,546,084
Jan 15, 202613.5513.8013.5013.8013.801.85%2,478,017
Jan 14, 202613.5113.7113.4813.5513.550.44%3,131,055
Jan 13, 202613.4513.5713.3613.4913.490.30%1,816,465
Jan 12, 202613.2313.5013.2113.4513.451.74%2,690,122
Jan 9, 202613.4113.5113.2113.2213.22-1.34%1,652,324
Jan 8, 202612.9313.5312.9313.4013.40-0.22%2,596,122
Jan 7, 202613.4313.6013.3513.4313.430.07%4,930,750
Jan 6, 202613.2313.4413.2113.4213.421.44%1,928,662
Jan 5, 202613.1413.3413.0713.2313.230.76%2,297,440
Jan 2, 202612.9913.1512.9813.1313.131.16%2,669,951
Dec 31, 202512.9613.0612.9512.9812.980.15%1,632,022
Dec 30, 202513.0613.0712.9112.9612.96-0.77%1,054,144
Dec 29, 202513.0713.1012.9713.0613.06-2,028,444
Dec 26, 202513.2713.2713.0513.0613.06-1.58%1,150,107
Dec 25, 202513.2113.3313.2013.2713.270.53%957,292
Dec 24, 202513.2413.3013.1113.2013.20-0.30%1,593,315
Dec 23, 202513.2913.2913.1013.2413.24-0.38%2,056,976
Dec 22, 202513.2713.3413.1013.2913.29-1,930,556
Dec 19, 202513.3213.3213.1513.2913.290.15%2,258,945
Dec 18, 202513.3013.3913.2513.2713.27-0.23%1,331,873
Dec 17, 202513.4013.4113.2513.3013.30-0.67%1,923,394
Dec 16, 202513.4413.5013.3013.3913.39-0.37%2,306,266
Dec 15, 202513.4913.6013.4213.4413.44-0.37%2,456,171
Dec 12, 202513.5913.7013.4813.4913.49-0.59%1,906,560
Dec 11, 202513.5713.7013.4913.5713.570.07%3,056,252
Dec 10, 202513.4413.5713.3813.5613.560.89%3,020,701
Dec 9, 202513.4313.4513.3213.4413.440.07%2,782,449
Dec 8, 202513.1413.4413.1413.4313.432.28%5,330,622
Dec 5, 202512.9813.1812.8913.1313.131.16%2,680,812
Dec 4, 202513.1913.2212.9812.9812.98-1.67%2,232,176
Dec 3, 202513.2713.3513.0813.2013.20-4,796,934
Dec 2, 202513.2613.2813.1713.2013.20-0.30%2,319,710
Dec 1, 202513.0213.2613.0113.2413.241.69%2,528,138
Nov 28, 202513.0413.1112.9313.0213.02-0.15%2,780,967
Nov 27, 202513.0113.1212.9413.0413.040.69%2,311,123
Nov 26, 202512.9513.0812.9112.9512.950.15%2,212,408
Nov 25, 202513.0013.0812.9012.9312.93-0.54%2,546,299
Nov 24, 202512.9913.0512.9113.0013.00-0.23%1,723,140
Nov 21, 202513.1513.1512.9813.0313.03-0.84%2,808,459
Nov 20, 202513.0613.2313.0013.1413.140.77%2,267,729
Nov 19, 202513.0413.1513.0013.0413.040.23%2,937,466
Nov 18, 202513.0713.1612.9813.0113.01-0.31%2,573,776
Nov 17, 202512.9213.1612.9213.0513.051.08%3,231,306
Nov 14, 202512.9813.0412.8412.9112.91-0.77%1,887,335
Nov 13, 202513.0513.2612.9913.0113.01-0.31%3,182,628
Nov 12, 202512.9313.1612.8313.0513.051.40%2,577,155
Nov 11, 202513.1413.1512.6212.8712.87-1.91%4,533,960
Nov 10, 202513.0613.2312.9813.1213.120.54%3,637,971
Nov 7, 202513.3413.3412.9913.0513.05-1.95%2,234,845
Nov 6, 202513.3313.3913.2413.3113.31-2,863,823
Nov 5, 202513.3313.4013.1413.3113.31-3,643,944
Nov 4, 202513.4013.5213.2213.3113.31-0.30%4,697,384
Nov 3, 202513.3013.4513.1913.3513.350.75%10,247,910
Oct 31, 202513.0013.2512.9513.2513.252.08%4,052,409
Oct 30, 202512.9113.1312.9112.9812.980.70%3,488,624
Oct 28, 202512.9112.9512.8012.8912.89-0.08%1,483,048
Oct 27, 202512.9213.1012.7912.9012.90-0.08%4,909,497
Oct 24, 202512.7213.0512.5812.9112.911.89%7,685,910
Oct 23, 202512.5412.6712.5412.6712.671.04%4,253,880
Oct 22, 202512.5912.6812.3912.5412.54-0.24%3,596,160
Oct 21, 202512.6512.7012.5512.5712.57-0.24%2,558,053
Oct 20, 202512.7812.8112.4612.6012.60-1.33%5,567,281
Oct 17, 202513.0013.0012.3512.7712.77-4,862,897
Oct 16, 202512.4212.8012.2612.7712.772.82%4,320,907