Skip to main content
Afyon Çimento Sanayi Türk Anonim Sirketi (IST:AFYON)
Turkey flag Turkey · Delayed Price · Currency is TRY
13.76
-0.53 (-3.71%)
At close: Apr 28, 2026

IST:AFYON Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202613.9813.9813.7113.81--3.36%855,268
Apr 27, 202613.9814.3013.9814.2914.292.22%3,569,953
Apr 24, 202613.9014.1113.8113.9813.980.58%2,572,428
Apr 22, 202614.2214.2213.8513.9013.90-1.14%3,504,057
Apr 21, 202614.4114.4814.0414.0614.06-2.23%4,585,262
Apr 20, 202614.2814.4614.1114.3814.380.42%5,267,003
Apr 17, 202614.0814.3314.0314.3214.321.99%5,953,817
Apr 16, 202614.1014.2814.0014.0414.04-0.28%4,641,966
Apr 15, 202613.9314.1613.9114.0814.081.29%4,683,037
Apr 14, 202613.8814.0313.8613.9013.900.36%3,684,755
Apr 13, 202614.0314.0313.8013.8513.85-1.70%3,710,386
Apr 10, 202614.1014.2214.0414.0914.090.07%5,870,744
Apr 9, 202614.0814.3013.9614.0814.08-3,110,605
Apr 8, 202614.0514.3014.0314.0814.082.40%5,851,065
Apr 7, 202614.1014.1113.7013.7513.75-2.41%5,297,196
Apr 6, 202614.3014.4514.0614.0914.09-1.19%5,655,292
Apr 3, 202614.2914.4714.2614.2614.26-0.21%5,431,264
Apr 2, 202614.8714.8714.2114.2914.29-3.90%5,412,437
Apr 1, 202614.9115.1414.1714.8714.87-9.82%10,351,910
Mar 31, 202617.1917.6016.3416.4915.05-4.02%9,453,878
Mar 30, 202616.9517.7016.9117.1815.681.66%8,304,230
Mar 27, 202617.8817.9316.8416.9015.42-5.06%8,803,998
Mar 26, 202618.0518.2517.7817.8016.24-1.44%8,239,172
Mar 25, 202617.3818.2017.3118.0616.484.15%9,782,447
Mar 24, 202617.4517.8317.2917.3415.82-0.40%6,033,285
Mar 23, 202616.9517.6216.3817.4115.892.41%13,627,370
Mar 19, 202616.6217.0616.4217.0015.512.29%2,962,142
Mar 18, 202617.4517.5416.6016.6215.17-4.26%6,639,562
Mar 17, 202617.2217.5516.8417.3615.841.11%14,053,370
Mar 16, 202616.3817.8516.3317.1715.675.47%19,450,590
Mar 13, 202616.0516.2915.7316.2814.861.37%6,033,893
Mar 12, 202615.7616.0615.4716.0614.661.52%4,617,535
Mar 11, 202615.8716.1415.5815.8214.440.38%4,462,282
Mar 10, 202615.4515.7615.3615.7614.383.68%5,011,393
Mar 9, 202615.0915.2314.6015.2013.870.73%4,228,742
Mar 6, 202615.1215.2914.9215.0913.77-0.20%2,909,302
Mar 5, 202614.6715.2114.6715.1213.803.42%4,790,140
Mar 4, 202614.6514.9214.5514.6213.34-0.20%2,901,408
Mar 3, 202614.9315.2614.6514.6513.37-2.33%3,642,930
Mar 2, 202613.8615.3013.4515.0013.693.23%6,435,498
Feb 27, 202614.8514.9814.1114.5313.26-2.02%3,149,078
Feb 26, 202615.1015.1114.6514.8313.53-1.92%3,365,059
Feb 25, 202615.0115.4614.8715.1213.804.35%9,612,883
Feb 24, 202614.7714.7814.4414.4913.22-1.56%1,647,991
Feb 23, 202614.4414.8214.3614.7213.432.72%3,078,948
Feb 20, 202614.2514.4514.2114.3313.080.56%1,738,589
Feb 19, 202615.0515.1514.2014.2513.00-5.06%2,184,489
Feb 18, 202615.1115.3314.9715.0113.70-0.66%3,257,104
Feb 17, 202615.3015.3015.0715.1113.79-1.24%2,423,344
Feb 16, 202615.1015.5215.1015.3013.962.75%5,378,399
Feb 13, 202614.9415.0314.7814.8913.59-0.33%2,397,934
Feb 12, 202614.7815.0214.7514.9413.631.15%2,473,881
Feb 11, 202614.7414.8514.6614.7713.480.20%1,431,139
Feb 10, 202614.8814.8914.7114.7413.45-0.61%1,323,359
Feb 9, 202614.4714.8614.4714.8313.532.70%2,394,717
Feb 6, 202614.5514.5814.2814.4413.18-0.76%1,796,924
Feb 5, 202614.6214.7514.5314.5513.28-0.61%2,078,469
Feb 4, 202614.7114.9114.6214.6413.36-0.48%3,539,750
Feb 3, 202614.6414.7614.6214.7113.420.55%2,146,763
Feb 2, 202614.6514.7814.4314.6313.35-0.27%2,547,484
Jan 30, 202614.7215.0714.6014.6713.39-0.34%3,224,614
Jan 29, 202614.8314.8814.4114.7213.43-0.74%6,988,833
Jan 28, 202614.5215.1014.5214.8313.534.07%13,522,950
Jan 27, 202613.9914.2513.9114.2513.001.86%4,331,602
Jan 26, 202613.9214.0813.8013.9912.770.14%2,781,066
Jan 23, 202613.9914.0613.9213.9712.75-0.14%2,171,069
Jan 22, 202613.8014.0013.7813.9912.771.52%2,620,694
Jan 21, 202613.5913.8713.5113.7812.581.40%2,298,232
Jan 20, 202613.7613.7913.5713.5912.40-1.16%1,981,727
Jan 19, 202613.8814.0013.7413.7512.55-0.15%3,588,425
Jan 16, 202613.8113.8813.7013.7712.57-0.22%2,546,084
Jan 15, 202613.5513.8013.5013.8012.591.85%2,478,017
Jan 14, 202613.5113.7113.4813.5512.370.44%3,131,055
Jan 13, 202613.4513.5713.3613.4912.310.30%1,816,465
Jan 12, 202613.2313.5013.2113.4512.271.74%2,690,122
Jan 9, 202613.4113.5113.2113.2212.06-1.34%1,652,324
Jan 8, 202612.9313.5312.9313.4012.23-0.22%2,596,122
Jan 7, 202613.4313.6013.3513.4312.260.07%4,930,750
Jan 6, 202613.2313.4413.2113.4212.251.44%1,928,662
Jan 5, 202613.1413.3413.0713.2312.070.76%2,297,440
Jan 2, 202612.9913.1512.9813.1311.981.16%2,669,951
Dec 31, 202512.9613.0612.9512.9811.850.15%1,632,022
Dec 30, 202513.0613.0712.9112.9611.83-0.77%1,054,144
Dec 29, 202513.0713.1012.9713.0611.92-2,028,444
Dec 26, 202513.2713.2713.0513.0611.92-1.58%1,150,107
Dec 25, 202513.2113.3313.2013.2712.110.53%957,292
Dec 24, 202513.2413.3013.1113.2012.05-0.30%1,593,315
Dec 23, 202513.2913.2913.1013.2412.08-0.38%2,056,976
Dec 22, 202513.2713.3413.1013.2912.13-1,930,556
Dec 19, 202513.3213.3213.1513.2912.130.15%2,258,945
Dec 18, 202513.3013.3913.2513.2712.11-0.23%1,331,873
Dec 17, 202513.4013.4113.2513.3012.14-0.67%1,923,394
Dec 16, 202513.4413.5013.3013.3912.22-0.37%2,306,266
Dec 15, 202513.4913.6013.4213.4412.27-0.37%2,456,171
Dec 12, 202513.5913.7013.4813.4912.31-0.59%1,906,560
Dec 11, 202513.5713.7013.4913.5712.380.07%3,056,252
Dec 10, 202513.4413.5713.3813.5612.370.89%3,020,701
Dec 9, 202513.4313.4513.3213.4412.270.07%2,782,449
Dec 8, 202513.1413.4413.1413.4312.262.28%5,330,622
Dec 5, 202512.9813.1812.8913.1311.981.16%2,680,812