AEFES
ANADOLU EFES BİRACILIK VE MALT SANAYİİ A.Ş. (AEFES)
18.150
₺
-0.520 (%-2.79)
AEFES: ANADOLU EFES BİRACILIK VE MALT SANAYİİ A.Ş. Arşiv
ANADOLU EFES BİRACILIK VE MALT SANAYİİ A.Ş. geçmiş fiyat verileri, yıllık arşiv ve tarihsel performans analizi.
Yılı Grafiği
Grafik yükleniyor...
Ortalama Değer
AÇILIŞ 15,4881
KAPANIŞ 15,4428
En Düşük
DÜŞÜK 13,0167
En Yüksek
YÜKSEK 18,7334
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 17,6326 | 17,8567 | 16,8143 | 16,8338 |
| 02.01.2025 | 17,0481 | 17,3598 | 16,8338 | 17,0968 |
| 05.01.2025 | 17,204 | 17,4378 | 16,824 | 17,126 |
| 06.01.2025 | 17,1553 | 17,1747 | 16,8046 | 16,8046 |
| 07.01.2025 | 16,8533 | 16,9702 | 16,6389 | 16,7071 |
| 08.01.2025 | 16,7656 | 16,9605 | 16,7656 | 16,8436 |
| 09.01.2025 | 16,9117 | 17,0774 | 16,2688 | 16,2882 |
| 12.01.2025 | 16,3078 | 16,4344 | 15,8596 | 15,9278 |
| 13.01.2025 | 16,074 | 16,1713 | 15,694 | 15,8596 |
| 14.01.2025 | 15,8889 | 15,9862 | 15,6453 | 15,9083 |
| 15.01.2025 | 16,0544 | 16,8143 | 15,733 | 16,7461 |
| 16.01.2025 | 16,6585 | 16,6585 | 16,1324 | 16,1421 |
| 19.01.2025 | 16,22 | 16,7071 | 16,0544 | 16,6195 |
| 20.01.2025 | 16,6195 | 16,6682 | 16,3078 | 16,3954 |
| 21.01.2025 | 16,2688 | 16,2688 | 15,8499 | 15,8792 |
| 22.01.2025 | 15,9765 | 16,0642 | 15,8109 | 15,8889 |
| 23.01.2025 | 15,8986 | 16,3175 | 15,8986 | 16,1519 |
| 26.01.2025 | 16,0934 | 16,22 | 15,8693 | 16,0934 |
| 27.01.2025 | 16,1031 | 16,1811 | 15,8986 | 16,0058 |
| 28.01.2025 | 16,0642 | 16,3175 | 16,0058 | 16,0252 |
| 29.01.2025 | 16,0544 | 16,2493 | 15,9862 | 16,0447 |
| 30.01.2025 | 15,9765 | 15,9765 | 15,4797 | 15,7232 |
| 02.02.2025 | 15,5869 | 15,5966 | 15,2849 | 15,3531 |
| 03.02.2025 | 15,4115 | 15,6355 | 15,1777 | 15,4797 |
| 04.02.2025 | 15,5186 | 15,9668 | 15,4603 | 15,6453 |
| 05.02.2025 | 15,772 | 15,8304 | 15,3725 | 15,4213 |
| 06.02.2025 | 15,4797 | 15,9571 | 15,3434 | 15,8402 |
| 09.02.2025 | 15,9181 | 16,1616 | 15,5869 | 15,6258 |
| 10.02.2025 | 15,5869 | 15,7427 | 15,3238 | 15,5869 |
| 11.02.2025 | 15,5869 | 16,1519 | 15,5869 | 15,9961 |
| 12.02.2025 | 16,5318 | 16,9799 | 16,3954 | 16,7754 |
| 13.02.2025 | 16,8143 | 16,8727 | 16,5123 | 16,7461 |
| 16.02.2025 | 16,824 | 17,0968 | 16,4441 | 16,7656 |
| 17.02.2025 | 16,7364 | 17,2625 | 16,6585 | 17,0189 |
| 18.02.2025 | 17,1163 | 17,1358 | 16,3857 | 16,4733 |
| 19.02.2025 | 16,4929 | 16,8727 | 16,4733 | 16,5318 |
| 20.02.2025 | 16,561 | 16,561 | 15,772 | 16,0252 |
| 23.02.2025 | 16,1811 | 16,22 | 15,6842 | 15,7817 |
| 24.02.2025 | 15,8011 | 16,0252 | 15,7135 | 15,733 |
| 25.02.2025 | 15,772 | 16,9117 | 15,6842 | 16,6098 |
| 26.02.2025 | 16,6292 | 17,0384 | 16,5123 | 16,8923 |
| 27.02.2025 | 16,9994 | 17,0676 | 16,6195 | 16,8338 |
| 02.03.2025 | 16,7851 | 16,9994 | 16,6877 | 16,7656 |
| 03.03.2025 | 16,7364 | 17,2527 | 16,7267 | 17,0774 |
| 04.03.2025 | 17,1163 | 17,3988 | 16,8727 | 17,165 |
| 05.03.2025 | 17,0578 | 17,5936 | 16,7461 | 17,4865 |
| 06.03.2025 | 17,4865 | 17,5839 | 17,3404 | 17,4378 |
| 09.03.2025 | 17,4378 | 17,9833 | 17,2625 | 17,3404 |
| 10.03.2025 | 17,4281 | 17,6814 | 17,0871 | 17,2429 |
| 11.03.2025 | 17,7301 | 18,0905 | 17,5742 | 17,7301 |
| 12.03.2025 | 17,8274 | 17,8956 | 17,545 | 17,7983 |
| 13.03.2025 | 17,9152 | 18,6458 | 17,808 | 18,5094 |
| 16.03.2025 | 18,6652 | 18,7334 | 18,3632 | 18,451 |
| 17.03.2025 | 18,4217 | 18,7042 | 18,0612 | 18,3438 |
| 18.03.2025 | 16,9994 | 17,6521 | 16,5123 | 16,5123 |
| 19.03.2025 | 16,4149 | 17,1553 | 16,3564 | 16,8533 |
| 20.03.2025 | 16,8533 | 16,9117 | 15,168 | 15,168 |
| 23.03.2025 | 15,1874 | 15,6745 | 14,5639 | 15,3044 |
| 24.03.2025 | 15,3725 | 16,4539 | 15,3725 | 16,3759 |
| 25.03.2025 | 16,3662 | 16,9994 | 16,074 | 16,561 |
| 26.03.2025 | 16,824 | 16,863 | 16,3175 | 16,3175 |
| 27.03.2025 | 16,3369 | 16,3857 | 15,9473 | 16,2785 |
| 01.04.2025 | 16,2882 | 16,7948 | 16,1031 | 16,5805 |
| 02.04.2025 | 16,6585 | 16,7071 | 16,1421 | 16,1421 |
| 03.04.2025 | 16,1421 | 16,22 | 15,6842 | 15,7135 |
| 06.04.2025 | 15,3238 | 15,9961 | 15,1874 | 15,8109 |
| 07.04.2025 | 15,9961 | 16,2979 | 15,9668 | 16,1421 |
| 08.04.2025 | 16,0155 | 16,2785 | 15,733 | 15,9668 |
| 09.04.2025 | 16,4539 | 16,5123 | 16,0155 | 16,0155 |
| 10.04.2025 | 16,074 | 16,1713 | 15,8499 | 16,0155 |
| 13.04.2025 | 16,0837 | 16,1616 | 15,8596 | 15,9376 |
| 14.04.2025 | 16,0058 | 16,0642 | 15,7621 | 15,8499 |
| 15.04.2025 | 15,8109 | 15,8402 | 15,1972 | 15,3141 |
| 16.04.2025 | 15,3335 | 15,9376 | 15,3044 | 15,8792 |
| 17.04.2025 | 15,8499 | 15,9571 | 15,392 | 15,8693 |
| 20.04.2025 | 15,8596 | 16,3857 | 15,7621 | 16,1227 |
| 21.04.2025 | 16,3272 | 16,863 | 16,3175 | 16,3954 |
| 23.04.2025 | 16,4831 | 16,7656 | 16,2979 | 16,5708 |
| 24.04.2025 | 16,6292 | 16,8436 | 16,4636 | 16,5318 |
| 27.04.2025 | 16,5318 | 16,6292 | 16,1616 | 16,1909 |
| 28.04.2025 | 16,1324 | 16,3662 | 16,0058 | 16,1129 |
| 29.04.2025 | 16,1324 | 16,3078 | 15,392 | 15,5479 |
| 01.05.2025 | 15,6161 | 15,733 | 15,4603 | 15,4992 |
| 04.05.2025 | 15,5673 | 15,694 | 15,392 | 15,4894 |
| 05.05.2025 | 15,4894 | 15,6453 | 15,3238 | 15,4797 |
| 06.05.2025 | 15,4797 | 15,4797 | 14,6516 | 14,6516 |
| 07.05.2025 | 14,6516 | 14,7393 | 14,1938 | 14,5347 |
| 08.05.2025 | 14,5835 | 14,8757 | 14,5835 | 14,8173 |
| 11.05.2025 | 15,6648 | 16,2979 | 15,6648 | 16,2979 |
| 12.05.2025 | 17,0481 | 17,0481 | 16,3272 | 16,3662 |
| 13.05.2025 | 16,3662 | 17,0871 | 15,9571 | 16,6292 |
| 14.05.2025 | 16,3662 | 16,522 | 15,8986 | 15,8986 |
| 15.05.2025 | 15,8011 | 15,9862 | 15,431 | 15,8011 |
| 19.05.2025 | 16,1519 | 16,2103 | 15,3628 | 15,3628 |
| 20.05.2025 | 15,2946 | 15,3238 | 14,9439 | 14,9439 |
| 21.05.2025 | 15,0413 | 15,09 | 14,7783 | 14,8952 |
| 22.05.2025 | 14,8855 | 15,0705 | 14,6906 | 14,6906 |
| 25.05.2025 | 14,7588 | 14,8757 | 14,6224 | 14,8367 |
| 26.05.2025 | 14,844 | 14,8833 | 14,451 | 14,4609 |
| 27.05.2025 | 14,4609 | 14,5395 | 14,0581 | 14,284 |
| 28.05.2025 | 14,4117 | 14,51 | 14,2644 | 14,2742 |
| 29.05.2025 | 14,2742 | 14,3037 | 13,6553 | 13,6848 |
| 01.06.2025 | 13,6553 | 13,7732 | 13,4588 | 13,4686 |
| 02.06.2025 | 13,5964 | 13,8321 | 13,5374 | 13,7437 |
| 03.06.2025 | 13,7535 | 14,1661 | 13,6553 | 14,1072 |
| 04.06.2025 | 14,0384 | 14,176 | 13,8616 | 14,1269 |
| 09.06.2025 | 14,2153 | 14,5788 | 14,2153 | 14,5493 |
| 10.06.2025 | 14,4412 | 14,4609 | 14,3233 | 14,3332 |
| 11.06.2025 | 14,2939 | 14,2939 | 13,8813 | 13,9205 |
| 12.06.2025 | 13,4686 | 13,6062 | 13,1838 | 13,6062 |
| 15.06.2025 | 13,6455 | 13,9009 | 13,4883 | 13,8027 |
| 16.06.2025 | 13,8027 | 13,8223 | 13,3311 | 13,3606 |
| 17.06.2025 | 13,282 | 13,5178 | 13,2623 | 13,3508 |
| 18.06.2025 | 13,3999 | 13,7241 | 13,3999 | 13,4981 |
| 19.06.2025 | 13,6946 | 13,7634 | 13,2034 | 13,223 |
| 22.06.2025 | 13,1641 | 13,1936 | 13,0167 | 13,0364 |
| 23.06.2025 | 13,4588 | 13,6848 | 13,3704 | 13,5964 |
| 24.06.2025 | 13,6553 | 13,783 | 13,5865 | 13,6848 |
| 25.06.2025 | 13,6062 | 14,4314 | 13,6062 | 13,8616 |
| 26.06.2025 | 13,9991 | 14,2546 | 13,6357 | 13,9009 |
| 29.06.2025 | 13,9205 | 14,7359 | 13,8616 | 14,7065 |
| 30.06.2025 | 14,7065 | 15,1191 | 14,4903 | 15,0896 |
| 01.07.2025 | 15,1584 | 15,5317 | 15,011 | 15,0503 |
| 02.07.2025 | 15,1977 | 16,0425 | 15,0994 | 15,7969 |
| 03.07.2025 | 15,7675 | 15,8853 | 15,4924 | 15,7969 |
| 06.07.2025 | 15,5415 | 15,6103 | 15,1584 | 15,2468 |
| 07.07.2025 | 15,345 | 15,3745 | 14,8244 | 14,9226 |
| 08.07.2025 | 14,9324 | 15,4236 | 14,8342 | 15,345 |
| 09.07.2025 | 15,4433 | 15,8264 | 15,0896 | 15,5415 |
| 10.07.2025 | 15,6692 | 15,8362 | 15,2763 | 15,4138 |
| 13.07.2025 | 15,4138 | 15,4433 | 14,9226 | 14,9324 |
| 15.07.2025 | 14,9324 | 15,1289 | 14,3528 | 14,5002 |
| 16.07.2025 | 14,6377 | 14,9815 | 14,6082 | 14,9128 |
| 17.07.2025 | 14,9815 | 14,9914 | 14,6279 | 14,7163 |
| 20.07.2025 | 14,7949 | 15,4334 | 14,7949 | 15,3843 |
| 21.07.2025 | 15,4433 | 15,5808 | 15,2271 | 15,3156 |
| 22.07.2025 | 15,3156 | 15,6103 | 15,1682 | 15,512 |
| 23.07.2025 | 15,6299 | 15,6889 | 15,2075 | 15,2959 |
| 24.07.2025 | 15,3156 | 15,3745 | 14,9029 | 14,9619 |
| 27.07.2025 | 15,0307 | 15,0994 | 14,9226 | 14,9226 |
| 28.07.2025 | 14,9324 | 15,011 | 14,7851 | 14,8342 |
| 29.07.2025 | 14,8342 | 15,0994 | 14,7556 | 15,0503 |
| 30.07.2025 | 15,0601 | 15,2664 | 14,8047 | 14,8931 |
| 31.07.2025 | 14,9128 | 15,2861 | 14,9029 | 15,1289 |
| 03.08.2025 | 15,2763 | 15,5415 | 15,2763 | 15,404 |
| 04.08.2025 | 15,4826 | 15,6103 | 15,345 | 15,4138 |
| 05.08.2025 | 15,4236 | 16,0818 | 15,2468 | 15,9639 |
| 06.08.2025 | 16,2979 | 16,966 | 16,2979 | 16,4846 |
| 07.08.2025 | 16,4944 | 17,074 | 16,4257 | 16,907 |
| 10.08.2025 | 17,1428 | 17,3295 | 16,8579 | 16,9758 |
| 11.08.2025 | 16,9758 | 17,1133 | 16,6221 | 16,6614 |
| 12.08.2025 | 16,8481 | 17,3884 | 16,5042 | 16,8579 |
| 13.08.2025 | 16,8579 | 17,1035 | 16,2488 | 16,3078 |
| 14.08.2025 | 16,3569 | 17,2705 | 16,2095 | 16,9954 |
| 17.08.2025 | 17,074 | 17,0937 | 16,573 | 16,799 |
| 18.08.2025 | 17,0053 | 17,2803 | 16,7597 | 17,1821 |
| 19.08.2025 | 17,1821 | 17,6537 | 17,0446 | 17,5161 |
| 20.08.2025 | 17,6242 | 17,8108 | 17,4277 | 17,634 |
| 21.08.2025 | 17,634 | 17,7224 | 17,3786 | 17,4277 |
| 24.08.2025 | 17,5259 | 17,6045 | 17,241 | 17,3589 |
| 25.08.2025 | 17,3589 | 17,4572 | 17,0642 | 17,2018 |
| 26.08.2025 | 17,2214 | 17,2803 | 16,8776 | 16,9463 |
| 27.08.2025 | 16,9856 | 17,1428 | 16,7302 | 17,0151 |
| 28.08.2025 | 17,0347 | 17,0544 | 16,5927 | 16,6221 |
| 31.08.2025 | 16,7007 | 16,8579 | 16,6025 | 16,7695 |
| 01.09.2025 | 16,3078 | 16,3765 | 15,1977 | 15,4629 |
| 02.09.2025 | 15,5022 | 15,5219 | 14,8931 | 15,178 |
| 03.09.2025 | 15,2075 | 15,3941 | 15,011 | 15,1092 |
| 04.09.2025 | 15,1878 | 15,2075 | 14,6377 | 14,6377 |
| 07.09.2025 | 14,3823 | 14,4903 | 14,2447 | 14,2447 |
| 08.09.2025 | 14,3037 | 14,5788 | 14,2054 | 14,4117 |
| 09.09.2025 | 14,5493 | 14,7654 | 14,2644 | 14,7556 |
| 10.09.2025 | 14,7556 | 14,7752 | 14,1269 | 14,1563 |
| 11.09.2025 | 14,1563 | 14,1858 | 13,8813 | 14,0679 |
| 14.09.2025 | 14,0581 | 14,9324 | 13,8518 | 14,9226 |
| 15.09.2025 | 14,9324 | 15,178 | 14,7163 | 15,178 |
| 16.09.2025 | 15,1878 | 15,1878 | 14,9422 | 14,9521 |
| 17.09.2025 | 14,9815 | 15,4826 | 14,9815 | 15,07 |
| 18.09.2025 | 15,1289 | 15,4629 | 14,9717 | 15,3156 |
| 21.09.2025 | 15,6201 | 15,6496 | 15,2271 | 15,3352 |
| 22.09.2025 | 15,2173 | 15,237 | 14,8342 | 14,8538 |
| 23.09.2025 | 14,8636 | 14,8833 | 14,4707 | 14,5591 |
| 24.09.2025 | 14,5886 | 14,7458 | 14,117 | 14,2349 |
| 25.09.2025 | 14,2349 | 14,2349 | 13,6455 | 13,7732 |
| 28.09.2025 | 13,6946 | 13,783 | 13,4097 | 13,4097 |
| 29.09.2025 | 13,449 | 13,7535 | 13,3115 | 13,5865 |
| 30.09.2025 | 13,5865 | 13,8616 | 13,4686 | 13,7928 |
| 01.10.2025 | 13,8321 | 13,8616 | 13,4883 | 13,5079 |
| 02.10.2025 | 13,616 | 13,6553 | 13,3508 | 13,4294 |
| 05.10.2025 | 13,4588 | 13,6651 | 13,223 | 13,2722 |
| 06.10.2025 | 13,3016 | 13,5767 | 13,3016 | 13,5571 |
| 07.10.2025 | 13,5767 | 14,343 | 13,5374 | 13,7044 |
| 08.10.2025 | 13,842 | 13,9304 | 13,3606 | 13,5374 |
| 09.10.2025 | 13,5374 | 13,7928 | 13,4195 | 13,5767 |
| 12.10.2025 | 13,4588 | 13,616 | 13,3016 | 13,4785 |
| 13.10.2025 | 13,4785 | 13,5669 | 13,1346 | 13,1543 |
| 14.10.2025 | 13,1936 | 13,9697 | 13,1936 | 13,7535 |
| 15.10.2025 | 13,7535 | 14,0777 | 13,616 | 13,6553 |
| 16.10.2025 | 13,6651 | 14,2349 | 13,5767 | 14,0286 |
| 19.10.2025 | 14,2644 | 14,5395 | 13,7044 | 14,4805 |
| 20.10.2025 | 14,5198 | 14,5296 | 13,8813 | 14,0286 |
| 21.10.2025 | 14,0286 | 14,3823 | 13,9009 | 14,0974 |
| 22.10.2025 | 14,0974 | 14,2054 | 13,6258 | 13,6258 |
| 23.10.2025 | 13,6946 | 14,3233 | 13,6357 | 14,1956 |
| 26.10.2025 | 14,1956 | 14,3037 | 13,95 | 14,1563 |
| 27.10.2025 | 14,1563 | 14,2644 | 14,0777 | 14,2644 |
| 29.10.2025 | 14,2644 | 14,3528 | 14,0974 | 14,1858 |
| 30.10.2025 | 14,1858 | 14,3233 | 14,0876 | 14,2742 |
| 02.11.2025 | 14,2742 | 14,5886 | 14,2742 | 14,4314 |
| 03.11.2025 | 14,4314 | 14,4412 | 14,0286 | 14,1465 |
| 04.11.2025 | 14,2546 | 14,6573 | 14,1269 | 14,5296 |
| 05.11.2025 | 14,5591 | 14,8244 | 14,2644 | 14,5788 |
| 06.11.2025 | 14,5984 | 14,6868 | 14,0286 | 14,176 |
| 09.11.2025 | 14,2153 | 14,3332 | 13,9598 | 13,9598 |
| 10.11.2025 | 13,9991 | 14,3626 | 13,4195 | 13,8616 |
| 11.11.2025 | 13,9304 | 14,2644 | 13,8125 | 14,0974 |
| 12.11.2025 | 14,1661 | 14,2939 | 14,0483 | 14,0679 |
| 13.11.2025 | 14,0679 | 14,1072 | 13,8518 | 13,9795 |
| 16.11.2025 | 14,009 | 14,451 | 14,009 | 14,2251 |
| 17.11.2025 | 14,176 | 14,6377 | 14,0974 | 14,4412 |
| 18.11.2025 | 14,51 | 14,9521 | 14,4216 | 14,844 |
| 19.11.2025 | 14,8931 | 15,07 | 14,618 | 14,7654 |
| 20.11.2025 | 14,7261 | 14,7851 | 14,3823 | 14,6868 |
| 23.11.2025 | 14,8735 | 15,7183 | 14,8735 | 15,4629 |
| 24.11.2025 | 15,4629 | 16,406 | 15,237 | 15,7183 |
| 25.11.2025 | 15,6987 | 15,8657 | 15,4138 | 15,6594 |
| 26.11.2025 | 15,8067 | 16,2587 | 15,7282 | 15,9934 |
| 27.11.2025 | 15,9639 | 16,0032 | 15,512 | 15,512 |
| 30.11.2025 | 15,512 | 15,9148 | 15,3941 | 15,905 |
| 01.12.2025 | 15,9148 | 15,9148 | 15,6397 | 15,6692 |
| 02.12.2025 | 15,6103 | 15,7969 | 15,3254 | 15,4924 |
| 03.12.2025 | 15,512 | 15,6594 | 15,345 | 15,3647 |
| 04.12.2025 | 15,4236 | 15,6103 | 15,1977 | 15,4138 |
| 07.12.2025 | 15,4531 | 15,6987 | 15,4531 | 15,571 |
| 08.12.2025 | 15,571 | 15,5906 | 15,2566 | 15,5022 |
| 09.12.2025 | 15,571 | 15,8952 | 15,5415 | 15,6103 |
| 10.12.2025 | 15,679 | 16,0229 | 15,6397 | 15,738 |
| 11.12.2025 | 15,738 | 16,0916 | 15,738 | 16,0327 |
| 14.12.2025 | 16,0327 | 16,4158 | 15,9541 | 16,4158 |
| 15.12.2025 | 16,6909 | 16,7891 | 16,2095 | 16,4355 |
| 16.12.2025 | 16,3962 | 16,5337 | 16,2292 | 16,5337 |
| 17.12.2025 | 16,5042 | 16,632 | 16,2587 | 16,5042 |
| 18.12.2025 | 16,5435 | 16,6025 | 16,1506 | 16,2292 |
| 21.12.2025 | 16,2292 | 16,3569 | 15,8362 | 15,8952 |
| 22.12.2025 | 15,8657 | 15,8755 | 15,3057 | 15,3057 |
| 23.12.2025 | 15,2861 | 15,4826 | 15,1878 | 15,4433 |
| 24.12.2025 | 15,4334 | 15,6299 | 15,4334 | 15,4727 |
| 25.12.2025 | 15,4727 | 15,9246 | 15,4334 | 15,8657 |
| 28.12.2025 | 16,1997 | 16,4158 | 15,3254 | 15,3254 |
| 29.12.2025 | 15,2468 | 15,4826 | 15,0601 | 15,4236 |
| 30.12.2025 | 15,4138 | 15,8067 | 15,3745 | 15,4334 |