AEFES
ANADOLU EFES BİRACILIK VE MALT SANAYİİ A.Ş.
15:46:37
21.08 ₺
-0.440 (%-2.04)
Önceki Kapanış: 21.52·
Volatilite: 2.040
Düşük₺21.04
Yüksek₺21.48
Piyasa Verileri
Spot Piyasa
A:21.08
S:21.1
Önceki haftaya göre (WoW)
+3.33%
Önceki aya göre (MoM)
+9.22%
Yılbaşından bugüne (YTD)
+35.30%
Önceki yıla göre (YoY)
+56.41%
AEFES: ANADOLU EFES BİRACILIK VE MALT SANAYİİ A.Ş. Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1,5942
KAPANIŞ 1,5943
En Düşük
DÜŞÜK 1,4451
En Yüksek
YÜKSEK 1,792
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 19.06.2017 | 1,5622 | 1,6272 | 1,5593 | 1,6113 |
| 20.06.2017 | 1,6141 | 1,6185 | 1,5838 | 1,5896 |
| 21.06.2017 | 1,5882 | 1,6373 | 1,5752 | 1,6127 |
| 22.06.2017 | 1,6084 | 1,6127 | 1,5433 | 1,5534 |
| 27.06.2017 | 1,5463 | 1,5925 | 1,5463 | 1,5824 |
| 28.06.2017 | 1,5998 | 1,5998 | 1,5564 | 1,5679 |
| 29.06.2017 | 1,5679 | 1,5939 | 1,5578 | 1,578 |
| 02.07.2017 | 1,5925 | 1,6026 | 1,5765 | 1,5882 |
| 03.07.2017 | 1,5809 | 1,604 | 1,5723 | 1,5752 |
| 04.07.2017 | 1,5708 | 1,5882 | 1,5665 | 1,5795 |
| 05.07.2017 | 1,5795 | 1,5939 | 1,5534 | 1,5607 |
| 06.07.2017 | 1,5622 | 1,565 | 1,5202 | 1,526 |
| 09.07.2017 | 1,5289 | 1,5391 | 1,5173 | 1,526 |
| 10.07.2017 | 1,526 | 1,6026 | 1,526 | 1,5896 |
| 11.07.2017 | 1,5954 | 1,6011 | 1,5391 | 1,565 |
| 12.07.2017 | 1,5708 | 1,6214 | 1,5679 | 1,6099 |
| 13.07.2017 | 1,6099 | 1,6257 | 1,5593 | 1,5694 |
| 16.07.2017 | 1,5694 | 1,5969 | 1,5521 | 1,5665 |
| 17.07.2017 | 1,5636 | 1,5694 | 1,5521 | 1,5534 |
| 18.07.2017 | 1,5549 | 1,5752 | 1,5391 | 1,5391 |
| 19.07.2017 | 1,5405 | 1,5433 | 1,5173 | 1,5173 |
| 20.07.2017 | 1,5173 | 1,5246 | 1,4957 | 1,5116 |
| 23.07.2017 | 1,5116 | 1,516 | 1,4683 | 1,474 |
| 24.07.2017 | 1,4812 | 1,5 | 1,4755 | 1,4812 |
| 25.07.2017 | 1,4812 | 1,5145 | 1,4812 | 1,4885 |
| 26.07.2017 | 1,4957 | 1,5332 | 1,4957 | 1,5246 |
| 27.07.2017 | 1,5246 | 1,5303 | 1,5 | 1,5029 |
| 30.07.2017 | 1,5072 | 1,5231 | 1,4885 | 1,4914 |
| 31.07.2017 | 1,4986 | 1,5 | 1,4668 | 1,4668 |
| 01.08.2017 | 1,4711 | 1,4914 | 1,4639 | 1,4885 |
| 02.08.2017 | 1,4942 | 1,5 | 1,4725 | 1,4725 |
| 03.08.2017 | 1,474 | 1,4885 | 1,474 | 1,4755 |
| 06.08.2017 | 1,4826 | 1,5116 | 1,4826 | 1,5 |
| 07.08.2017 | 1,5057 | 1,5231 | 1,4957 | 1,5072 |
| 08.08.2017 | 1,5303 | 1,5896 | 1,513 | 1,5607 |
| 09.08.2017 | 1,5607 | 1,5765 | 1,5534 | 1,5593 |
| 10.08.2017 | 1,5665 | 1,5665 | 1,5347 | 1,5534 |
| 13.08.2017 | 1,5665 | 1,5679 | 1,5564 | 1,5622 |
| 14.08.2017 | 1,5694 | 1,5752 | 1,5391 | 1,5463 |
| 15.08.2017 | 1,5506 | 1,5622 | 1,5072 | 1,5405 |
| 16.08.2017 | 1,5534 | 1,5549 | 1,5318 | 1,5376 |
| 17.08.2017 | 1,5391 | 1,5521 | 1,5231 | 1,5492 |
| 20.08.2017 | 1,5521 | 1,5607 | 1,5361 | 1,5506 |
| 21.08.2017 | 1,5665 | 1,5665 | 1,5376 | 1,5521 |
| 22.08.2017 | 1,5578 | 1,5665 | 1,5433 | 1,5564 |
| 23.08.2017 | 1,5578 | 1,5737 | 1,5463 | 1,5607 |
| 24.08.2017 | 1,5607 | 1,5824 | 1,5593 | 1,565 |
| 27.08.2017 | 1,565 | 1,5752 | 1,5361 | 1,5477 |
| 28.08.2017 | 1,5477 | 1,5534 | 1,5275 | 1,5391 |
| 30.08.2017 | 1,5376 | 1,5622 | 1,5318 | 1,5318 |
| 04.09.2017 | 1,5391 | 1,5867 | 1,526 | 1,5679 |
| 05.09.2017 | 1,5679 | 1,5737 | 1,5405 | 1,5607 |
| 06.09.2017 | 1,5622 | 1,5765 | 1,5492 | 1,5679 |
| 07.09.2017 | 1,5679 | 1,5752 | 1,5448 | 1,5534 |
| 10.09.2017 | 1,5534 | 1,5607 | 1,5492 | 1,5534 |
| 11.09.2017 | 1,5534 | 1,5665 | 1,5463 | 1,5549 |
| 12.09.2017 | 1,5534 | 1,5694 | 1,5506 | 1,5534 |
| 13.09.2017 | 1,5521 | 1,5521 | 1,5318 | 1,5492 |
| 14.09.2017 | 1,5492 | 1,5534 | 1,5275 | 1,5534 |
| 17.09.2017 | 1,5534 | 1,5549 | 1,5419 | 1,5463 |
| 18.09.2017 | 1,5405 | 1,5578 | 1,5332 | 1,5463 |
| 19.09.2017 | 1,5477 | 1,5534 | 1,5433 | 1,5534 |
| 20.09.2017 | 1,5521 | 1,5622 | 1,5433 | 1,5463 |
| 21.09.2017 | 1,5448 | 1,5521 | 1,5419 | 1,5463 |
| 24.09.2017 | 1,5419 | 1,5578 | 1,5391 | 1,5433 |
| 25.09.2017 | 1,5463 | 1,5824 | 1,5376 | 1,5376 |
| 26.09.2017 | 1,5448 | 1,5463 | 1,5 | 1,5145 |
| 27.09.2017 | 1,513 | 1,5289 | 1,4942 | 1,513 |
| 28.09.2017 | 1,513 | 1,5188 | 1,5087 | 1,5116 |
| 01.10.2017 | 1,5101 | 1,5246 | 1,5101 | 1,5116 |
| 02.10.2017 | 1,5116 | 1,526 | 1,5101 | 1,516 |
| 03.10.2017 | 1,516 | 1,5217 | 1,4986 | 1,5101 |
| 04.10.2017 | 1,5101 | 1,5188 | 1,487 | 1,516 |
| 05.10.2017 | 1,516 | 1,5289 | 1,5015 | 1,5072 |
| 08.10.2017 | 1,4957 | 1,4957 | 1,4451 | 1,4784 |
| 09.10.2017 | 1,4841 | 1,5072 | 1,4784 | 1,5015 |
| 10.10.2017 | 1,4986 | 1,5072 | 1,487 | 1,4957 |
| 11.10.2017 | 1,5015 | 1,5361 | 1,5 | 1,5246 |
| 12.10.2017 | 1,5318 | 1,5463 | 1,5101 | 1,5332 |
| 15.10.2017 | 1,5332 | 1,5405 | 1,5202 | 1,5289 |
| 16.10.2017 | 1,5275 | 1,5347 | 1,5217 | 1,526 |
| 17.10.2017 | 1,526 | 1,5795 | 1,526 | 1,5492 |
| 18.10.2017 | 1,5549 | 1,5679 | 1,5521 | 1,5578 |
| 19.10.2017 | 1,5549 | 1,5679 | 1,5506 | 1,5534 |
| 22.10.2017 | 1,5419 | 1,5636 | 1,5332 | 1,5433 |
| 23.10.2017 | 1,5433 | 1,5636 | 1,5419 | 1,5463 |
| 24.10.2017 | 1,5492 | 1,578 | 1,5492 | 1,5665 |
| 25.10.2017 | 1,5636 | 1,5694 | 1,5448 | 1,5607 |
| 26.10.2017 | 1,5463 | 1,5838 | 1,5463 | 1,5708 |
| 29.10.2017 | 1,5708 | 1,5896 | 1,5708 | 1,5896 |
| 30.10.2017 | 1,5925 | 1,5954 | 1,5824 | 1,5867 |
| 31.10.2017 | 1,5896 | 1,5969 | 1,5679 | 1,5896 |
| 01.11.2017 | 1,5983 | 1,6026 | 1,5824 | 1,5925 |
| 02.11.2017 | 1,5925 | 1,724 | 1,5925 | 1,7168 |
| 05.11.2017 | 1,7168 | 1,7601 | 1,6792 | 1,7326 |
| 06.11.2017 | 1,7414 | 1,7414 | 1,7124 | 1,7197 |
| 07.11.2017 | 1,7341 | 1,763 | 1,711 | 1,7471 |
| 08.11.2017 | 1,7486 | 1,792 | 1,7341 | 1,7341 |
| 09.11.2017 | 1,7515 | 1,7731 | 1,6618 | 1,6778 |
| 12.11.2017 | 1,6878 | 1,7515 | 1,6475 | 1,7009 |
| 13.11.2017 | 1,6778 | 1,7298 | 1,6763 | 1,7153 |
| 14.11.2017 | 1,7124 | 1,7326 | 1,6301 | 1,6301 |
| 15.11.2017 | 1,633 | 1,7067 | 1,633 | 1,6691 |
| 16.11.2017 | 1,7052 | 1,7197 | 1,6272 | 1,6547 |
| 19.11.2017 | 1,6431 | 1,7486 | 1,6272 | 1,6445 |
| 20.11.2017 | 1,6475 | 1,7428 | 1,6315 | 1,7428 |
| 21.11.2017 | 1,7341 | 1,7414 | 1,6994 | 1,7341 |
| 22.11.2017 | 1,7414 | 1,7847 | 1,7225 | 1,7341 |
| 23.11.2017 | 1,737 | 1,75 | 1,6994 | 1,7124 |
| 26.11.2017 | 1,7456 | 1,7456 | 1,7038 | 1,7355 |
| 27.11.2017 | 1,7355 | 1,7529 | 1,6778 | 1,698 |
| 28.11.2017 | 1,6706 | 1,7414 | 1,6706 | 1,7168 |
| 29.11.2017 | 1,7124 | 1,7269 | 1,6301 | 1,6878 |
| 30.11.2017 | 1,6878 | 1,7052 | 1,6677 | 1,6908 |
| 03.12.2017 | 1,5969 | 1,6908 | 1,5969 | 1,6691 |
| 04.12.2017 | 1,6706 | 1,7254 | 1,6691 | 1,6821 |
| 05.12.2017 | 1,6864 | 1,7326 | 1,6677 | 1,7052 |
| 06.12.2017 | 1,7168 | 1,7313 | 1,6849 | 1,7023 |
| 07.12.2017 | 1,6951 | 1,7211 | 1,672 | 1,698 |
| 10.12.2017 | 1,698 | 1,7197 | 1,6836 | 1,7153 |
| 11.12.2017 | 1,7153 | 1,7153 | 1,6893 | 1,698 |
| 12.12.2017 | 1,6922 | 1,7124 | 1,6849 | 1,6908 |
| 13.12.2017 | 1,6937 | 1,698 | 1,6488 | 1,659 |
| 14.12.2017 | 1,6618 | 1,6662 | 1,6156 | 1,6416 |
| 17.12.2017 | 1,6532 | 1,6778 | 1,6475 | 1,6778 |
| 18.12.2017 | 1,6706 | 1,7326 | 1,6706 | 1,7326 |
| 19.12.2017 | 1,7355 | 1,7544 | 1,7139 | 1,7341 |
| 20.12.2017 | 1,7341 | 1,7731 | 1,7168 | 1,7616 |
| 21.12.2017 | 1,7775 | 1,7832 | 1,7558 | 1,7702 |
| 24.12.2017 | 1,7702 | 1,7775 | 1,7355 | 1,7775 |
| 25.12.2017 | 1,7847 | 1,7847 | 1,7486 | 1,7645 |
| 26.12.2017 | 1,763 | 1,7847 | 1,7283 | 1,7659 |
| 27.12.2017 | 1,7702 | 1,7746 | 1,7341 | 1,763 |
| 28.12.2017 | 1,7558 | 1,763 | 1,7486 | 1,7486 |