AFYON
AFYON ÇİMENTO SANAYİ T.A.Ş.
—
12.82 ₺
-0.100 (%-0.77)
Önceki Kapanış: 12.92
Düşük₺12.82
Yüksek₺13.01
Piyasa Verileri
Spot Piyasa
A:12.82
S:12.84
AFYON: AFYON ÇİMENTO SANAYİ T.A.Ş. Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 2,3293
KAPANIŞ 2,3196
En Düşük
DÜŞÜK 1,9621
En Yüksek
YÜKSEK 2,6488
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.08.2017 | 2,6199 | 2,6401 | 2,6169 | 2,6199 |
| 03.08.2017 | 2,6257 | 2,6344 | 2,6169 | 2,6199 |
| 06.08.2017 | 2,6228 | 2,6373 | 2,6142 | 2,6169 |
| 07.08.2017 | 2,6228 | 2,6286 | 2,6113 | 2,6113 |
| 08.08.2017 | 2,6083 | 2,6083 | 2,5853 | 2,5911 |
| 09.08.2017 | 2,5939 | 2,6027 | 2,5565 | 2,5565 |
| 10.08.2017 | 2,5449 | 2,5565 | 2,5247 | 2,5334 |
| 13.08.2017 | 2,5565 | 2,5767 | 2,5478 | 2,5593 |
| 14.08.2017 | 2,565 | 2,5796 | 2,4987 | 2,4987 |
| 15.08.2017 | 2,5075 | 2,5392 | 2,4266 | 2,4642 |
| 16.08.2017 | 2,4814 | 2,4959 | 2,4381 | 2,4526 |
| 17.08.2017 | 2,4526 | 2,4699 | 2,4381 | 2,4526 |
| 20.08.2017 | 2,4613 | 2,5102 | 2,4439 | 2,467 |
| 21.08.2017 | 2,4757 | 2,565 | 2,4642 | 2,5161 |
| 22.08.2017 | 2,5218 | 2,5478 | 2,5045 | 2,5131 |
| 23.08.2017 | 2,5161 | 2,6488 | 2,5131 | 2,565 |
| 24.08.2017 | 2,568 | 2,5911 | 2,5392 | 2,5392 |
| 27.08.2017 | 2,542 | 2,5622 | 2,5392 | 2,5449 |
| 28.08.2017 | 2,5334 | 2,542 | 2,519 | 2,5247 |
| 30.08.2017 | 2,5306 | 2,5306 | 2,5161 | 2,5161 |
| 04.09.2017 | 2,5306 | 2,5362 | 2,4842 | 2,4871 |
| 05.09.2017 | 2,4929 | 2,5478 | 2,4842 | 2,5017 |
| 06.09.2017 | 2,5075 | 2,5218 | 2,4929 | 2,4987 |
| 07.09.2017 | 2,5045 | 2,5247 | 2,5017 | 2,5045 |
| 10.09.2017 | 2,5131 | 2,5535 | 2,5075 | 2,5247 |
| 11.09.2017 | 2,5334 | 2,565 | 2,5334 | 2,5449 |
| 12.09.2017 | 2,5565 | 2,5853 | 2,5161 | 2,519 |
| 13.09.2017 | 2,519 | 2,5277 | 2,4929 | 2,5045 |
| 14.09.2017 | 2,5045 | 2,5306 | 2,4987 | 2,5102 |
| 17.09.2017 | 2,5131 | 2,519 | 2,4498 | 2,4498 |
| 18.09.2017 | 2,4498 | 2,4555 | 2,3747 | 2,3949 |
| 19.09.2017 | 2,3978 | 2,4179 | 2,3689 | 2,4007 |
| 20.09.2017 | 2,3978 | 2,4122 | 2,3689 | 2,3719 |
| 21.09.2017 | 2,3834 | 2,4064 | 2,3689 | 2,3776 |
| 24.09.2017 | 2,3719 | 2,3719 | 2,2218 | 2,2593 |
| 25.09.2017 | 2,268 | 2,3141 | 2,2506 | 2,3141 |
| 26.09.2017 | 2,317 | 2,3228 | 2,2362 | 2,239 |
| 27.09.2017 | 2,239 | 2,2881 | 2,239 | 2,268 |
| 28.09.2017 | 2,2709 | 2,3371 | 2,2621 | 2,2766 |
| 01.10.2017 | 2,2795 | 2,2996 | 2,2766 | 2,291 |
| 02.10.2017 | 2,2967 | 2,3401 | 2,2939 | 2,3026 |
| 03.10.2017 | 2,3141 | 2,3256 | 2,2967 | 2,2996 |
| 04.10.2017 | 2,3026 | 2,3199 | 2,2939 | 2,3026 |
| 05.10.2017 | 2,2967 | 2,2996 | 2,2736 | 2,2795 |
| 08.10.2017 | 2,1121 | 2,2275 | 2,1121 | 2,1611 |
| 09.10.2017 | 2,4469 | 2,5911 | 2,3862 | 2,5911 |
| 10.10.2017 | 2,6054 | 2,6228 | 2,3949 | 2,467 |
| 11.10.2017 | 2,4871 | 2,4959 | 2,4353 | 2,4584 |
| 12.10.2017 | 2,467 | 2,4728 | 2,4094 | 2,4094 |
| 15.10.2017 | 2,415 | 2,4469 | 2,3804 | 2,3919 |
| 16.10.2017 | 2,3978 | 2,467 | 2,3776 | 2,3978 |
| 17.10.2017 | 2,4035 | 2,4238 | 2,3747 | 2,3776 |
| 18.10.2017 | 2,3862 | 2,4035 | 2,3804 | 2,3891 |
| 19.10.2017 | 2,3949 | 2,4179 | 2,3573 | 2,3747 |
| 22.10.2017 | 2,3747 | 2,3747 | 2,3429 | 2,3486 |
| 23.10.2017 | 2,3545 | 2,3891 | 2,3141 | 2,3228 |
| 24.10.2017 | 2,3314 | 2,3776 | 2,3256 | 2,366 |
| 25.10.2017 | 2,3602 | 2,4064 | 2,3573 | 2,3891 |
| 26.10.2017 | 2,4381 | 2,4498 | 2,3689 | 2,3747 |
| 29.10.2017 | 2,3891 | 2,3919 | 2,3459 | 2,3516 |
| 30.10.2017 | 2,3545 | 2,3631 | 2,3429 | 2,3459 |
| 31.10.2017 | 2,3516 | 2,366 | 2,3371 | 2,3459 |
| 01.11.2017 | 2,3573 | 2,3631 | 2,317 | 2,3199 |
| 02.11.2017 | 2,3256 | 2,3486 | 2,2939 | 2,2996 |
| 05.11.2017 | 2,3199 | 2,3199 | 2,2881 | 2,3083 |
| 06.11.2017 | 2,3083 | 2,3286 | 2,2736 | 2,2736 |
| 07.11.2017 | 2,2881 | 2,415 | 2,2448 | 2,4064 |
| 08.11.2017 | 2,3083 | 2,3486 | 2,2795 | 2,2795 |
| 09.11.2017 | 2,2967 | 2,2967 | 2,2448 | 2,2478 |
| 12.11.2017 | 2,2621 | 2,265 | 2,2218 | 2,2303 |
| 13.11.2017 | 2,2303 | 2,242 | 2,213 | 2,2303 |
| 14.11.2017 | 2,2303 | 2,2448 | 2,1843 | 2,1871 |
| 15.11.2017 | 2,2015 | 2,213 | 2,1813 | 2,19 |
| 16.11.2017 | 2,1988 | 2,2015 | 2,1411 | 2,1468 |
| 19.11.2017 | 2,1526 | 2,1582 | 2,066 | 2,0717 |
| 20.11.2017 | 2,0688 | 2,0891 | 2,0486 | 2,0805 |
| 21.11.2017 | 2,0861 | 2,1121 | 2,0544 | 2,0891 |
| 22.11.2017 | 2,0947 | 2,1468 | 2,0775 | 2,0775 |
| 23.11.2017 | 2,0805 | 2,092 | 2,0631 | 2,0631 |
| 26.11.2017 | 2,0688 | 2,0976 | 2,066 | 2,0805 |
| 27.11.2017 | 2,0805 | 2,1207 | 1,9764 | 1,9822 |
| 28.11.2017 | 1,9938 | 2,0112 | 1,9621 | 1,9679 |
| 29.11.2017 | 1,9822 | 2,0429 | 1,9764 | 2,0371 |
| 30.11.2017 | 2,0284 | 2,04 | 1,9909 | 1,9996 |
| 03.12.2017 | 2,0053 | 2,0342 | 1,9967 | 2,0227 |
| 04.12.2017 | 2,0312 | 2,1265 | 2,0198 | 2,066 |
| 05.12.2017 | 2,0775 | 2,0775 | 2,0371 | 2,0429 |
| 06.12.2017 | 2,0429 | 2,0891 | 2,0429 | 2,0631 |
| 07.12.2017 | 2,0631 | 2,0861 | 2,0631 | 2,0832 |
| 10.12.2017 | 2,0947 | 2,1063 | 2,092 | 2,1005 |
| 11.12.2017 | 2,1005 | 2,1727 | 2,0832 | 2,1439 |
| 12.12.2017 | 2,1526 | 2,1582 | 2,1005 | 2,1091 |
| 13.12.2017 | 2,1179 | 2,1265 | 2,0976 | 2,1207 |
| 14.12.2017 | 2,1294 | 2,1526 | 2,1091 | 2,1237 |
| 17.12.2017 | 2,1323 | 2,3054 | 2,1323 | 2,1988 |
| 18.12.2017 | 2,2015 | 2,2275 | 2,1727 | 2,1784 |
| 19.12.2017 | 2,1843 | 2,1871 | 2,1352 | 2,1439 |
| 20.12.2017 | 2,1439 | 2,1784 | 2,1352 | 2,1496 |
| 21.12.2017 | 2,1582 | 2,1784 | 2,1411 | 2,1439 |
| 24.12.2017 | 2,1582 | 2,1698 | 2,1496 | 2,1611 |
| 25.12.2017 | 2,1669 | 2,2275 | 2,1611 | 2,1784 |
| 26.12.2017 | 2,1843 | 2,1843 | 2,1611 | 2,1669 |
| 27.12.2017 | 2,1727 | 2,1988 | 2,1698 | 2,1813 |
| 28.12.2017 | 2,1813 | 2,265 | 2,1784 | 2,2448 |