AEFES
ANADOLU EFES BİRACILIK VE MALT SANAYİİ A.Ş.
15:50:24
21.02 ₺
-0.500 (%-2.32)
Önceki Kapanış: 21.52·
Volatilite: 2.140
Düşük₺21.02
Yüksek₺21.48
Piyasa Verileri
Spot Piyasa
A:21.04
S:21.06
Önceki haftaya göre (WoW)
+3.04%
Önceki aya göre (MoM)
+8.91%
Yılbaşından bugüne (YTD)
+34.92%
Önceki yıla göre (YoY)
+55.96%
AEFES: ANADOLU EFES BİRACILIK VE MALT SANAYİİ A.Ş. Arşiv
2018 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1,7085
KAPANIŞ 1,7076
En Düşük
DÜŞÜK 1,2962
En Yüksek
YÜKSEK 2,0766
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2018 | 1,763 | 1,789 | 1,7298 | 1,7601 |
| 02.01.2018 | 1,7601 | 1,8151 | 1,7486 | 1,8035 |
| 03.01.2018 | 1,7977 | 1,8179 | 1,7962 | 1,8063 |
| 04.01.2018 | 1,8063 | 1,8353 | 1,7948 | 1,8281 |
| 07.01.2018 | 1,8353 | 1,8526 | 1,8237 | 1,8353 |
| 08.01.2018 | 1,8281 | 1,8454 | 1,8237 | 1,8382 |
| 09.01.2018 | 1,8425 | 1,8512 | 1,8281 | 1,8425 |
| 10.01.2018 | 1,8569 | 1,8714 | 1,8294 | 1,8714 |
| 11.01.2018 | 1,8743 | 1,8916 | 1,8685 | 1,8786 |
| 14.01.2018 | 1,8468 | 1,8989 | 1,8468 | 1,8815 |
| 15.01.2018 | 1,8815 | 1,8859 | 1,8642 | 1,8859 |
| 16.01.2018 | 1,8887 | 1,9061 | 1,8743 | 1,9061 |
| 17.01.2018 | 1,9032 | 1,9292 | 1,9032 | 1,922 |
| 18.01.2018 | 1,922 | 1,9437 | 1,8945 | 1,9321 |
| 21.01.2018 | 1,9292 | 1,9769 | 1,9147 | 1,9725 |
| 22.01.2018 | 1,9725 | 2,0073 | 1,9509 | 2,0073 |
| 23.01.2018 | 2,0015 | 2,0636 | 1,9943 | 2,0521 |
| 24.01.2018 | 2,0448 | 2,0622 | 2,0115 | 2,0231 |
| 25.01.2018 | 2,0086 | 2,0535 | 1,9682 | 2,0535 |
| 28.01.2018 | 2,055 | 2,0766 | 2,0319 | 2,0665 |
| 29.01.2018 | 2,0665 | 2,0665 | 2,0535 | 2,0665 |
| 30.01.2018 | 2,0651 | 2,0651 | 2,0015 | 2,0115 |
| 31.01.2018 | 2,0115 | 2,055 | 2,0115 | 2,0448 |
| 01.02.2018 | 2,0521 | 2,0521 | 2,0044 | 2,0275 |
| 04.02.2018 | 2,0231 | 2,026 | 1,987 | 2,0086 |
| 05.02.2018 | 1,9725 | 1,9725 | 1,9061 | 1,9509 |
| 06.02.2018 | 1,9668 | 1,9813 | 1,9581 | 1,9813 |
| 07.02.2018 | 1,9884 | 2,0015 | 1,9393 | 1,9725 |
| 08.02.2018 | 1,9393 | 1,9509 | 1,9206 | 1,9263 |
| 11.02.2018 | 1,9378 | 1,961 | 1,9075 | 1,9176 |
| 12.02.2018 | 1,9176 | 1,9494 | 1,9147 | 1,9336 |
| 13.02.2018 | 1,9336 | 1,9336 | 1,8584 | 1,8974 |
| 14.02.2018 | 1,8974 | 1,9133 | 1,8729 | 1,8974 |
| 15.02.2018 | 1,9075 | 1,9378 | 1,8642 | 1,8758 |
| 18.02.2018 | 1,8786 | 1,8916 | 1,8584 | 1,8714 |
| 19.02.2018 | 1,8699 | 1,9147 | 1,8685 | 1,9046 |
| 20.02.2018 | 1,9046 | 1,922 | 1,8786 | 1,9032 |
| 21.02.2018 | 1,8931 | 1,9248 | 1,8758 | 1,9206 |
| 22.02.2018 | 1,9206 | 1,9639 | 1,9105 | 1,9105 |
| 25.02.2018 | 1,9105 | 1,9408 | 1,9061 | 1,9075 |
| 26.02.2018 | 1,9162 | 1,9393 | 1,8714 | 1,8887 |
| 27.02.2018 | 1,8786 | 1,8887 | 1,8483 | 1,8555 |
| 28.02.2018 | 1,8555 | 1,8859 | 1,8194 | 1,8815 |
| 01.03.2018 | 1,8844 | 1,9046 | 1,8468 | 1,8974 |
| 04.03.2018 | 1,8945 | 1,9408 | 1,8815 | 1,922 |
| 05.03.2018 | 1,9364 | 1,9393 | 1,9147 | 1,935 |
| 06.03.2018 | 1,9364 | 2 | 1,922 | 1,9943 |
| 07.03.2018 | 1,9943 | 2 | 1,9653 | 1,9943 |
| 08.03.2018 | 2,0159 | 2,0217 | 1,9899 | 2,0015 |
| 11.03.2018 | 2,0015 | 2,0115 | 1,9639 | 1,9971 |
| 12.03.2018 | 1,9957 | 1,9957 | 1,9393 | 1,9653 |
| 13.03.2018 | 1,974 | 1,9985 | 1,9147 | 1,9235 |
| 14.03.2018 | 1,9292 | 1,9393 | 1,8989 | 1,8989 |
| 15.03.2018 | 1,9075 | 1,9437 | 1,9032 | 1,9437 |
| 18.03.2018 | 1,9451 | 1,9653 | 1,9147 | 1,9523 |
| 19.03.2018 | 1,9523 | 1,9653 | 1,922 | 1,9538 |
| 20.03.2018 | 1,9523 | 1,9538 | 1,9191 | 1,922 |
| 21.03.2018 | 1,922 | 1,9668 | 1,922 | 1,9277 |
| 22.03.2018 | 1,9451 | 1,9725 | 1,9147 | 1,9336 |
| 25.03.2018 | 1,9336 | 1,9509 | 1,922 | 1,922 |
| 26.03.2018 | 1,9336 | 1,9422 | 1,9075 | 1,9075 |
| 27.03.2018 | 1,9206 | 1,948 | 1,9075 | 1,9147 |
| 28.03.2018 | 1,9235 | 1,9653 | 1,9162 | 1,9567 |
| 29.03.2018 | 1,9581 | 1,9725 | 1,9176 | 1,935 |
| 01.04.2018 | 1,9451 | 1,9596 | 1,9277 | 1,9408 |
| 02.04.2018 | 1,9176 | 1,9624 | 1,9176 | 1,9509 |
| 03.04.2018 | 1,9639 | 1,9639 | 1,8902 | 1,9133 |
| 04.04.2018 | 1,9075 | 1,9277 | 1,8815 | 1,8945 |
| 05.04.2018 | 1,8931 | 1,9668 | 1,8916 | 1,9653 |
| 08.04.2018 | 2,0521 | 2,0521 | 1,9393 | 1,9538 |
| 09.04.2018 | 1,9798 | 2,0015 | 1,9061 | 1,9437 |
| 10.04.2018 | 1,9364 | 1,9668 | 1,8483 | 1,9307 |
| 11.04.2018 | 1,9653 | 1,9653 | 1,9061 | 1,9176 |
| 12.04.2018 | 1,9437 | 1,9451 | 1,8974 | 1,9307 |
| 15.04.2018 | 1,9248 | 1,961 | 1,9248 | 1,961 |
| 16.04.2018 | 1,9754 | 1,9813 | 1,8974 | 1,9191 |
| 17.04.2018 | 1,9292 | 1,9754 | 1,8989 | 1,9682 |
| 18.04.2018 | 1,9668 | 1,9682 | 1,9061 | 1,9162 |
| 19.04.2018 | 1,909 | 1,9336 | 1,909 | 1,9263 |
| 23.04.2018 | 1,9119 | 1,9639 | 1,9119 | 1,9451 |
| 24.04.2018 | 1,922 | 1,9422 | 1,8642 | 1,8699 |
| 25.04.2018 | 1,8714 | 1,8945 | 1,8468 | 1,8685 |
| 26.04.2018 | 1,8613 | 1,8902 | 1,8613 | 1,8786 |
| 29.04.2018 | 1,8656 | 1,9393 | 1,8656 | 1,9248 |
| 01.05.2018 | 1,9147 | 1,922 | 1,8685 | 1,8873 |
| 02.05.2018 | 1,8786 | 1,8786 | 1,8425 | 1,8454 |
| 03.05.2018 | 1,8468 | 1,8786 | 1,8382 | 1,8439 |
| 06.05.2018 | 1,8208 | 1,8569 | 1,8208 | 1,8252 |
| 07.05.2018 | 1,8049 | 1,8049 | 1,7558 | 1,7775 |
| 08.05.2018 | 1,792 | 1,7962 | 1,75 | 1,7717 |
| 09.05.2018 | 1,7702 | 1,789 | 1,7572 | 1,7818 |
| 10.05.2018 | 1,7803 | 1,8699 | 1,7803 | 1,8569 |
| 13.05.2018 | 1,8252 | 1,8786 | 1,8208 | 1,8555 |
| 14.05.2018 | 1,8338 | 1,8859 | 1,8021 | 1,8266 |
| 15.05.2018 | 1,8122 | 1,8613 | 1,8122 | 1,8324 |
| 16.05.2018 | 1,8136 | 1,8642 | 1,8136 | 1,8266 |
| 17.05.2018 | 1,8281 | 1,8685 | 1,8223 | 1,8396 |
| 20.05.2018 | 1,8252 | 1,8656 | 1,8208 | 1,8266 |
| 21.05.2018 | 1,8338 | 1,8439 | 1,8063 | 1,8194 |
| 22.05.2018 | 1,8194 | 1,8396 | 1,7674 | 1,7674 |
| 23.05.2018 | 1,7702 | 1,8483 | 1,698 | 1,8353 |
| 24.05.2018 | 1,8642 | 1,8758 | 1,8281 | 1,8281 |
| 27.05.2018 | 1,8584 | 1,9769 | 1,8483 | 1,8902 |
| 28.05.2018 | 1,9197 | 1,9197 | 1,8551 | 1,8948 |
| 29.05.2018 | 1,8815 | 1,8948 | 1,8228 | 1,8668 |
| 30.05.2018 | 1,911 | 1,933 | 1,8155 | 1,8507 |
| 31.05.2018 | 1,8213 | 1,839 | 1,7318 | 1,7449 |
| 03.06.2018 | 1,7449 | 1,7846 | 1,7435 | 1,7831 |
| 04.06.2018 | 1,7758 | 1,789 | 1,7449 | 1,7846 |
| 05.06.2018 | 1,792 | 1,792 | 1,7406 | 1,7406 |
| 06.06.2018 | 1,7449 | 1,7581 | 1,7288 | 1,7479 |
| 07.06.2018 | 1,7346 | 1,7831 | 1,6744 | 1,7803 |
| 10.06.2018 | 1,7816 | 1,8183 | 1,6788 | 1,814 |
| 11.06.2018 | 1,7993 | 1,8037 | 1,7229 | 1,7464 |
| 12.06.2018 | 1,7464 | 1,7464 | 1,6936 | 1,7038 |
| 13.06.2018 | 1,7038 | 1,7626 | 1,6656 | 1,7318 |
| 17.06.2018 | 1,7303 | 1,7303 | 1,6509 | 1,7096 |
| 18.06.2018 | 1,6936 | 1,7185 | 1,6891 | 1,6964 |
| 19.06.2018 | 1,6964 | 1,8507 | 1,6729 | 1,7111 |
| 20.06.2018 | 1,6906 | 1,7493 | 1,6906 | 1,7185 |
| 21.06.2018 | 1,7185 | 1,836 | 1,7141 | 1,7626 |
| 24.06.2018 | 1,7788 | 1,7934 | 1,7156 | 1,7288 |
| 25.06.2018 | 1,7346 | 1,7346 | 1,6803 | 1,6847 |
| 26.06.2018 | 1,6847 | 1,7156 | 1,6847 | 1,6964 |
| 27.06.2018 | 1,6936 | 1,7156 | 1,6774 | 1,6774 |
| 28.06.2018 | 1,6847 | 1,7332 | 1,6847 | 1,7332 |
| 01.07.2018 | 1,7332 | 1,7406 | 1,6876 | 1,6921 |
| 02.07.2018 | 1,6921 | 1,7053 | 1,6656 | 1,6656 |
| 03.07.2018 | 1,6759 | 1,6818 | 1,6627 | 1,6744 |
| 04.07.2018 | 1,6759 | 1,6891 | 1,6641 | 1,6818 |
| 05.07.2018 | 1,6818 | 1,6818 | 1,6494 | 1,6494 |
| 08.07.2018 | 1,6554 | 1,6656 | 1,6274 | 1,6451 |
| 09.07.2018 | 1,6304 | 1,6494 | 1,6039 | 1,6406 |
| 10.07.2018 | 1,6509 | 1,6509 | 1,5657 | 1,5746 |
| 11.07.2018 | 1,5746 | 1,5746 | 1,4482 | 1,4527 |
| 12.07.2018 | 1,4592 | 1,482 | 1,4468 | 1,4747 |
| 15.07.2018 | 1,4747 | 1,5217 | 1,46 | 1,4762 |
| 16.07.2018 | 1,4747 | 1,4937 | 1,4542 | 1,4622 |
| 17.07.2018 | 1,457 | 1,5099 | 1,457 | 1,5099 |
| 18.07.2018 | 1,5129 | 1,5129 | 1,4637 | 1,4909 |
| 19.07.2018 | 1,4937 | 1,4967 | 1,4732 | 1,4894 |
| 22.07.2018 | 1,5055 | 1,507 | 1,482 | 1,4835 |
| 23.07.2018 | 1,4864 | 1,5055 | 1,4629 | 1,5055 |
| 24.07.2018 | 1,5026 | 1,5099 | 1,4894 | 1,5041 |
| 25.07.2018 | 1,5041 | 1,5422 | 1,4952 | 1,5276 |
| 26.07.2018 | 1,5422 | 1,5569 | 1,485 | 1,5172 |
| 29.07.2018 | 1,5114 | 1,5481 | 1,4967 | 1,5481 |
| 30.07.2018 | 1,5481 | 1,5481 | 1,5114 | 1,5217 |
| 31.07.2018 | 1,5114 | 1,5202 | 1,4952 | 1,5172 |
| 01.08.2018 | 1,5041 | 1,5129 | 1,4762 | 1,4791 |
| 02.08.2018 | 1,4791 | 1,5246 | 1,4732 | 1,5232 |
| 05.08.2018 | 1,5276 | 1,5437 | 1,5026 | 1,5379 |
| 06.08.2018 | 1,5232 | 1,5496 | 1,5172 | 1,5422 |
| 07.08.2018 | 1,5422 | 1,5584 | 1,5364 | 1,5584 |
| 08.08.2018 | 1,5731 | 1,5966 | 1,5437 | 1,5863 |
| 09.08.2018 | 1,5422 | 1,7009 | 1,4717 | 1,6436 |
| 12.08.2018 | 1,5643 | 1,7303 | 1,4924 | 1,7303 |
| 13.08.2018 | 1,7303 | 1,7406 | 1,6127 | 1,6509 |
| 14.08.2018 | 1,6421 | 1,648 | 1,5599 | 1,6054 |
| 15.08.2018 | 1,5804 | 1,6231 | 1,5716 | 1,5746 |
| 16.08.2018 | 1,5746 | 1,5849 | 1,5379 | 1,5525 |
| 19.08.2018 | 1,5643 | 1,5907 | 1,5599 | 1,5716 |
| 26.08.2018 | 1,5731 | 1,6774 | 1,5731 | 1,6774 |
| 27.08.2018 | 1,6554 | 1,6759 | 1,6319 | 1,6494 |
| 28.08.2018 | 1,6494 | 1,6524 | 1,5834 | 1,5834 |
| 30.08.2018 | 1,5643 | 1,5849 | 1,5217 | 1,5349 |
| 02.09.2018 | 1,5379 | 1,72 | 1,5334 | 1,6936 |
| 03.09.2018 | 1,6936 | 1,7391 | 1,6142 | 1,6142 |
| 04.09.2018 | 1,6231 | 1,6671 | 1,579 | 1,579 |
| 05.09.2018 | 1,5936 | 1,6494 | 1,5907 | 1,5907 |
| 06.09.2018 | 1,601 | 1,6333 | 1,5981 | 1,6157 |
| 09.09.2018 | 1,6186 | 1,6348 | 1,5863 | 1,5863 |
| 10.09.2018 | 1,5878 | 1,6259 | 1,5804 | 1,5863 |
| 11.09.2018 | 1,6084 | 1,6084 | 1,5672 | 1,6024 |
| 12.09.2018 | 1,6099 | 1,6348 | 1,5746 | 1,6157 |
| 13.09.2018 | 1,6319 | 1,6348 | 1,5951 | 1,6171 |
| 16.09.2018 | 1,6157 | 1,6231 | 1,5863 | 1,5878 |
| 17.09.2018 | 1,6084 | 1,6245 | 1,5996 | 1,6157 |
| 18.09.2018 | 1,6231 | 1,6539 | 1,6039 | 1,6524 |
| 19.09.2018 | 1,6598 | 1,6847 | 1,6421 | 1,6641 |
| 20.09.2018 | 1,6788 | 1,6788 | 1,5981 | 1,6216 |
| 23.09.2018 | 1,6259 | 1,6259 | 1,5834 | 1,5966 |
| 24.09.2018 | 1,5966 | 1,6127 | 1,579 | 1,5951 |
| 25.09.2018 | 1,5951 | 1,6099 | 1,5907 | 1,6039 |
| 26.09.2018 | 1,5996 | 1,6099 | 1,5819 | 1,5922 |
| 27.09.2018 | 1,5892 | 1,5981 | 1,529 | 1,5481 |
| 30.09.2018 | 1,5511 | 1,5716 | 1,5422 | 1,5422 |
| 01.10.2018 | 1,5422 | 1,5746 | 1,5394 | 1,5599 |
| 02.10.2018 | 1,5437 | 1,5834 | 1,5422 | 1,5746 |
| 03.10.2018 | 1,5892 | 1,5892 | 1,4835 | 1,485 |
| 04.10.2018 | 1,482 | 1,4879 | 1,4049 | 1,4365 |
| 07.10.2018 | 1,4365 | 1,4395 | 1,3733 | 1,3733 |
| 08.10.2018 | 1,3762 | 1,3865 | 1,2962 | 1,3102 |
| 09.10.2018 | 1,322 | 1,3762 | 1,3212 | 1,3469 |
| 10.10.2018 | 1,3469 | 1,3733 | 1,3197 | 1,3733 |
| 11.10.2018 | 1,391 | 1,4504 | 1,3388 | 1,4497 |
| 14.10.2018 | 1,4497 | 1,4702 | 1,4145 | 1,4637 |
| 15.10.2018 | 1,4637 | 1,4717 | 1,4335 | 1,438 |
| 16.10.2018 | 1,4468 | 1,4607 | 1,4395 | 1,4424 |
| 17.10.2018 | 1,4468 | 1,4622 | 1,4307 | 1,4504 |
| 18.10.2018 | 1,4504 | 1,4791 | 1,4145 | 1,4652 |
| 21.10.2018 | 1,4592 | 1,4762 | 1,438 | 1,4439 |
| 22.10.2018 | 1,4439 | 1,4644 | 1,4255 | 1,4417 |
| 23.10.2018 | 1,4417 | 1,5187 | 1,3998 | 1,4431 |
| 24.10.2018 | 1,4299 | 1,4549 | 1,3755 | 1,388 |
| 25.10.2018 | 1,3939 | 1,4027 | 1,3542 | 1,3615 |
| 29.10.2018 | 1,363 | 1,4034 | 1,363 | 1,3954 |
| 30.10.2018 | 1,3873 | 1,4637 | 1,3587 | 1,38 |
| 31.10.2018 | 1,3807 | 1,4909 | 1,3807 | 1,4717 |
| 01.11.2018 | 1,4629 | 1,5394 | 1,46 | 1,4909 |
| 04.11.2018 | 1,4967 | 1,507 | 1,4681 | 1,4894 |
| 05.11.2018 | 1,4894 | 1,4967 | 1,4607 | 1,4688 |
| 06.11.2018 | 1,4615 | 1,482 | 1,4534 | 1,4615 |
| 07.11.2018 | 1,4556 | 1,4894 | 1,4314 | 1,4835 |
| 08.11.2018 | 1,4688 | 1,482 | 1,4174 | 1,4776 |
| 11.11.2018 | 1,4791 | 1,482 | 1,4607 | 1,4652 |
| 12.11.2018 | 1,4652 | 1,4894 | 1,4585 | 1,4615 |
| 13.11.2018 | 1,4644 | 1,4835 | 1,4615 | 1,4615 |
| 14.11.2018 | 1,4688 | 1,4791 | 1,4615 | 1,4702 |
| 15.11.2018 | 1,4702 | 1,5099 | 1,4644 | 1,5099 |
| 18.11.2018 | 1,5099 | 1,5202 | 1,4894 | 1,5159 |
| 19.11.2018 | 1,5129 | 1,5129 | 1,46 | 1,4747 |
| 20.11.2018 | 1,4674 | 1,5187 | 1,4615 | 1,5187 |
| 21.11.2018 | 1,5099 | 1,5261 | 1,4747 | 1,4909 |
| 22.11.2018 | 1,4909 | 1,5011 | 1,4702 | 1,5011 |
| 25.11.2018 | 1,5026 | 1,5026 | 1,4732 | 1,4967 |
| 26.11.2018 | 1,485 | 1,5657 | 1,4806 | 1,5481 |
| 27.11.2018 | 1,5217 | 1,5804 | 1,5217 | 1,5334 |
| 28.11.2018 | 1,5422 | 1,6069 | 1,5422 | 1,6069 |
| 29.11.2018 | 1,5951 | 1,5951 | 1,4982 | 1,5525 |
| 02.12.2018 | 1,5539 | 1,5584 | 1,5026 | 1,5202 |
| 03.12.2018 | 1,5525 | 1,5687 | 1,5305 | 1,5643 |
| 04.12.2018 | 1,5643 | 1,6157 | 1,5643 | 1,6054 |
| 05.12.2018 | 1,6054 | 1,6054 | 1,5407 | 1,5804 |
| 06.12.2018 | 1,5878 | 1,5951 | 1,5319 | 1,5496 |
| 09.12.2018 | 1,5319 | 1,5394 | 1,5129 | 1,5129 |
| 10.12.2018 | 1,5202 | 1,5217 | 1,4835 | 1,4924 |
| 11.12.2018 | 1,4967 | 1,5276 | 1,485 | 1,4982 |
| 12.12.2018 | 1,4879 | 1,5364 | 1,4732 | 1,5334 |
| 13.12.2018 | 1,4982 | 1,5775 | 1,4982 | 1,5775 |
| 16.12.2018 | 1,5746 | 1,5746 | 1,4937 | 1,4937 |
| 17.12.2018 | 1,5011 | 1,5276 | 1,4747 | 1,5172 |
| 18.12.2018 | 1,5055 | 1,5319 | 1,4924 | 1,5187 |
| 19.12.2018 | 1,5129 | 1,5334 | 1,4894 | 1,5187 |
| 20.12.2018 | 1,5276 | 1,5334 | 1,4644 | 1,5246 |
| 23.12.2018 | 1,5334 | 1,5525 | 1,5217 | 1,5217 |
| 24.12.2018 | 1,5129 | 1,5496 | 1,5011 | 1,5496 |
| 25.12.2018 | 1,5481 | 1,5702 | 1,5217 | 1,5217 |
| 26.12.2018 | 1,5261 | 1,5364 | 1,5084 | 1,5144 |
| 27.12.2018 | 1,5172 | 1,5422 | 1,4952 | 1,5041 |
| 30.12.2018 | 1,4924 | 1,5334 | 1,4762 | 1,5129 |