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
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1,5496
KAPANIŞ 1,549
En Düşük
DÜŞÜK 1,2507
En Yüksek
YÜKSEK 1,9596
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2019 | 1,5099 | 1,5319 | 1,4791 | 1,4806 |
| 02.01.2019 | 1,4762 | 1,4879 | 1,3961 | 1,4343 |
| 03.01.2019 | 1,4321 | 1,4615 | 1,41 | 1,4314 |
| 06.01.2019 | 1,4365 | 1,4652 | 1,4292 | 1,4446 |
| 07.01.2019 | 1,4446 | 1,4512 | 1,3968 | 1,3968 |
| 08.01.2019 | 1,4034 | 1,4174 | 1,3932 | 1,4049 |
| 09.01.2019 | 1,4034 | 1,4321 | 1,3932 | 1,4284 |
| 10.01.2019 | 1,4343 | 1,4387 | 1,4137 | 1,4335 |
| 13.01.2019 | 1,4314 | 1,4343 | 1,4137 | 1,4307 |
| 14.01.2019 | 1,4357 | 1,4446 | 1,4262 | 1,4446 |
| 15.01.2019 | 1,4446 | 1,4564 | 1,4328 | 1,4564 |
| 16.01.2019 | 1,46 | 1,4776 | 1,4542 | 1,4615 |
| 17.01.2019 | 1,4615 | 1,5246 | 1,4592 | 1,5172 |
| 20.01.2019 | 1,5276 | 1,5629 | 1,507 | 1,5466 |
| 21.01.2019 | 1,5276 | 1,5775 | 1,5276 | 1,5657 |
| 22.01.2019 | 1,5496 | 1,5775 | 1,5466 | 1,5746 |
| 23.01.2019 | 1,5672 | 1,5716 | 1,5261 | 1,5569 |
| 24.01.2019 | 1,5496 | 1,5614 | 1,5364 | 1,5569 |
| 27.01.2019 | 1,5466 | 1,5554 | 1,5276 | 1,5379 |
| 28.01.2019 | 1,5379 | 1,6157 | 1,5144 | 1,6157 |
| 29.01.2019 | 1,6157 | 1,6524 | 1,5863 | 1,6524 |
| 30.01.2019 | 1,6509 | 1,6964 | 1,6069 | 1,6186 |
| 31.01.2019 | 1,6054 | 1,6494 | 1,5907 | 1,5922 |
| 03.02.2019 | 1,5907 | 1,6289 | 1,5716 | 1,5804 |
| 04.02.2019 | 1,5731 | 1,6157 | 1,5629 | 1,5672 |
| 05.02.2019 | 1,5687 | 1,6363 | 1,5687 | 1,6274 |
| 06.02.2019 | 1,6245 | 1,6524 | 1,5907 | 1,6524 |
| 07.02.2019 | 1,6524 | 1,6524 | 1,5907 | 1,6304 |
| 10.02.2019 | 1,6304 | 1,6524 | 1,6069 | 1,6142 |
| 11.02.2019 | 1,6142 | 1,6421 | 1,6024 | 1,6289 |
| 12.02.2019 | 1,6259 | 1,6259 | 1,5187 | 1,5232 |
| 13.02.2019 | 1,5261 | 1,5394 | 1,4475 | 1,4475 |
| 14.02.2019 | 1,4542 | 1,4681 | 1,4387 | 1,4534 |
| 17.02.2019 | 1,4534 | 1,4688 | 1,4453 | 1,449 |
| 18.02.2019 | 1,4497 | 1,4806 | 1,4468 | 1,4702 |
| 19.02.2019 | 1,4776 | 1,5159 | 1,4681 | 1,5084 |
| 20.02.2019 | 1,5084 | 1,5584 | 1,4747 | 1,5394 |
| 21.02.2019 | 1,5394 | 1,5525 | 1,5172 | 1,529 |
| 24.02.2019 | 1,5246 | 1,5702 | 1,5041 | 1,5232 |
| 25.02.2019 | 1,5246 | 1,5599 | 1,5187 | 1,5496 |
| 26.02.2019 | 1,5584 | 1,5584 | 1,4924 | 1,4924 |
| 27.02.2019 | 1,4937 | 1,5217 | 1,4674 | 1,4732 |
| 28.02.2019 | 1,4835 | 1,4879 | 1,4556 | 1,4732 |
| 03.03.2019 | 1,485 | 1,5643 | 1,4835 | 1,5202 |
| 04.03.2019 | 1,5261 | 1,5599 | 1,4681 | 1,4776 |
| 05.03.2019 | 1,4937 | 1,5407 | 1,4835 | 1,5172 |
| 06.03.2019 | 1,5246 | 1,5539 | 1,5172 | 1,5172 |
| 07.03.2019 | 1,5276 | 1,5511 | 1,4909 | 1,5084 |
| 10.03.2019 | 1,5144 | 1,5437 | 1,4806 | 1,4967 |
| 11.03.2019 | 1,5084 | 1,5364 | 1,4542 | 1,4542 |
| 12.03.2019 | 1,4659 | 1,4835 | 1,4564 | 1,4674 |
| 13.03.2019 | 1,4674 | 1,4894 | 1,4615 | 1,4688 |
| 14.03.2019 | 1,4747 | 1,5276 | 1,4652 | 1,5144 |
| 17.03.2019 | 1,5246 | 1,5569 | 1,4894 | 1,4937 |
| 18.03.2019 | 1,4952 | 1,5217 | 1,482 | 1,4835 |
| 19.03.2019 | 1,4967 | 1,5202 | 1,4924 | 1,5202 |
| 20.03.2019 | 1,5187 | 1,5394 | 1,4924 | 1,5099 |
| 21.03.2019 | 1,5246 | 1,5246 | 1,4667 | 1,482 |
| 24.03.2019 | 1,482 | 1,4937 | 1,4365 | 1,4652 |
| 25.03.2019 | 1,4702 | 1,4806 | 1,4057 | 1,4057 |
| 26.03.2019 | 1,41 | 1,4255 | 1,2845 | 1,3367 |
| 27.03.2019 | 1,3227 | 1,3638 | 1,2875 | 1,2875 |
| 28.03.2019 | 1,2955 | 1,3455 | 1,286 | 1,286 |
| 31.03.2019 | 1,2911 | 1,374 | 1,286 | 1,374 |
| 01.04.2019 | 1,3712 | 1,3785 | 1,3293 | 1,3615 |
| 02.04.2019 | 1,3623 | 1,3932 | 1,3491 | 1,3807 |
| 03.04.2019 | 1,3807 | 1,4299 | 1,3602 | 1,4299 |
| 04.04.2019 | 1,4292 | 1,4585 | 1,399 | 1,4542 |
| 07.04.2019 | 1,4542 | 1,4615 | 1,3947 | 1,4093 |
| 08.04.2019 | 1,4072 | 1,438 | 1,3939 | 1,4357 |
| 09.04.2019 | 1,4321 | 1,4321 | 1,399 | 1,416 |
| 10.04.2019 | 1,416 | 1,4277 | 1,4049 | 1,4262 |
| 11.04.2019 | 1,4247 | 1,4431 | 1,3917 | 1,4431 |
| 14.04.2019 | 1,4424 | 1,4762 | 1,4262 | 1,4395 |
| 15.04.2019 | 1,446 | 1,4717 | 1,4431 | 1,4688 |
| 16.04.2019 | 1,4688 | 1,5026 | 1,4527 | 1,4982 |
| 17.04.2019 | 1,4982 | 1,4982 | 1,4475 | 1,4688 |
| 18.04.2019 | 1,4615 | 1,4674 | 1,4585 | 1,46 |
| 21.04.2019 | 1,4592 | 1,46 | 1,4174 | 1,4174 |
| 23.04.2019 | 1,424 | 1,4512 | 1,424 | 1,4468 |
| 24.04.2019 | 1,4607 | 1,4806 | 1,4321 | 1,4806 |
| 25.04.2019 | 1,4806 | 1,4806 | 1,4372 | 1,449 |
| 28.04.2019 | 1,4615 | 1,4622 | 1,4439 | 1,4622 |
| 29.04.2019 | 1,4667 | 1,4924 | 1,446 | 1,4556 |
| 01.05.2019 | 1,4556 | 1,4879 | 1,4453 | 1,4879 |
| 02.05.2019 | 1,457 | 1,4659 | 1,4174 | 1,4174 |
| 05.05.2019 | 1,4145 | 1,4152 | 1,3822 | 1,4152 |
| 06.05.2019 | 1,3917 | 1,3983 | 1,377 | 1,385 |
| 07.05.2019 | 1,385 | 1,4005 | 1,3638 | 1,3954 |
| 08.05.2019 | 1,3865 | 1,4005 | 1,3615 | 1,3615 |
| 09.05.2019 | 1,3615 | 1,3814 | 1,341 | 1,3565 |
| 12.05.2019 | 1,3565 | 1,3615 | 1,2647 | 1,2962 |
| 13.05.2019 | 1,2999 | 1,2999 | 1,2507 | 1,2735 |
| 14.05.2019 | 1,2757 | 1,3205 | 1,2698 | 1,3036 |
| 15.05.2019 | 1,3146 | 1,3682 | 1,3013 | 1,3036 |
| 16.05.2019 | 1,308 | 1,3263 | 1,2985 | 1,3117 |
| 19.05.2019 | 1,2977 | 1,3175 | 1,2977 | 1,3087 |
| 20.05.2019 | 1,3087 | 1,3248 | 1,3021 | 1,3146 |
| 21.05.2019 | 1,3182 | 1,3182 | 1,3065 | 1,3117 |
| 22.05.2019 | 1,3102 | 1,3403 | 1,3058 | 1,3322 |
| 23.05.2019 | 1,3388 | 1,3403 | 1,327 | 1,3337 |
| 26.05.2019 | 1,3337 | 1,3477 | 1,322 | 1,3242 |
| 27.05.2019 | 1,3242 | 1,3565 | 1,3234 | 1,3565 |
| 28.05.2019 | 1,3403 | 1,4108 | 1,3315 | 1,366 |
| 29.05.2019 | 1,3792 | 1,4615 | 1,3733 | 1,4556 |
| 30.05.2019 | 1,4923 | 1,4923 | 1,4034 | 1,4508 |
| 02.06.2019 | 1,447 | 1,4508 | 1,4124 | 1,4237 |
| 06.06.2019 | 1,4244 | 1,5179 | 1,4071 | 1,5066 |
| 09.06.2019 | 1,5073 | 1,5134 | 1,4667 | 1,4765 |
| 10.06.2019 | 1,4652 | 1,4863 | 1,4516 | 1,4696 |
| 11.06.2019 | 1,4576 | 1,4765 | 1,4395 | 1,4501 |
| 12.06.2019 | 1,4531 | 1,4531 | 1,3936 | 1,3951 |
| 13.06.2019 | 1,3951 | 1,42 | 1,3867 | 1,3943 |
| 16.06.2019 | 1,3928 | 1,4147 | 1,3882 | 1,398 |
| 17.06.2019 | 1,3943 | 1,4659 | 1,3943 | 1,4629 |
| 18.06.2019 | 1,4621 | 1,4923 | 1,4433 | 1,4916 |
| 19.06.2019 | 1,496 | 1,5194 | 1,4772 | 1,4983 |
| 20.06.2019 | 1,4975 | 1,5029 | 1,4154 | 1,4154 |
| 23.06.2019 | 1,432 | 1,4757 | 1,429 | 1,4516 |
| 24.06.2019 | 1,4561 | 1,4795 | 1,4508 | 1,4749 |
| 25.06.2019 | 1,4749 | 1,4998 | 1,4539 | 1,484 |
| 26.06.2019 | 1,484 | 1,5299 | 1,484 | 1,5179 |
| 27.06.2019 | 1,5224 | 1,536 | 1,4968 | 1,4991 |
| 30.06.2019 | 1,5164 | 1,5465 | 1,5089 | 1,5239 |
| 01.07.2019 | 1,5375 | 1,5511 | 1,5239 | 1,5511 |
| 02.07.2019 | 1,5511 | 1,6099 | 1,536 | 1,5707 |
| 03.07.2019 | 1,5511 | 1,5722 | 1,5179 | 1,5345 |
| 04.07.2019 | 1,545 | 1,5525 | 1,4953 | 1,4968 |
| 07.07.2019 | 1,4636 | 1,5676 | 1,4621 | 1,542 |
| 08.07.2019 | 1,5375 | 1,5556 | 1,5014 | 1,5164 |
| 09.07.2019 | 1,5134 | 1,5616 | 1,4975 | 1,527 |
| 10.07.2019 | 1,5435 | 1,5661 | 1,5209 | 1,5525 |
| 11.07.2019 | 1,536 | 1,5661 | 1,4825 | 1,4945 |
| 15.07.2019 | 1,4908 | 1,5089 | 1,4493 | 1,4554 |
| 16.07.2019 | 1,4621 | 1,5134 | 1,4554 | 1,4795 |
| 17.07.2019 | 1,4772 | 1,5239 | 1,4772 | 1,5119 |
| 18.07.2019 | 1,5134 | 1,5375 | 1,5134 | 1,533 |
| 21.07.2019 | 1,5194 | 1,5632 | 1,5194 | 1,539 |
| 22.07.2019 | 1,536 | 1,5525 | 1,5299 | 1,542 |
| 23.07.2019 | 1,542 | 1,5978 | 1,5345 | 1,5978 |
| 24.07.2019 | 1,6023 | 1,652 | 1,6023 | 1,6279 |
| 25.07.2019 | 1,6279 | 1,6505 | 1,5948 | 1,6174 |
| 28.07.2019 | 1,6279 | 1,6445 | 1,6084 | 1,6174 |
| 29.07.2019 | 1,6114 | 1,6505 | 1,6084 | 1,6505 |
| 30.07.2019 | 1,6505 | 1,652 | 1,5963 | 1,6159 |
| 31.07.2019 | 1,6128 | 1,6415 | 1,6038 | 1,6264 |
| 01.08.2019 | 1,6128 | 1,6159 | 1,5948 | 1,5978 |
| 04.08.2019 | 1,5902 | 1,6219 | 1,5616 | 1,5676 |
| 05.08.2019 | 1,5646 | 1,6143 | 1,5481 | 1,6008 |
| 06.08.2019 | 1,6008 | 1,6235 | 1,5858 | 1,5978 |
| 07.08.2019 | 1,643 | 1,7937 | 1,6415 | 1,7229 |
| 08.08.2019 | 1,7229 | 1,8239 | 1,6958 | 1,8149 |
| 14.08.2019 | 1,7937 | 1,8314 | 1,6792 | 1,7742 |
| 15.08.2019 | 1,7787 | 1,8284 | 1,7154 | 1,7531 |
| 18.08.2019 | 1,7485 | 1,8103 | 1,7485 | 1,7937 |
| 19.08.2019 | 1,7816 | 1,8691 | 1,7816 | 1,8691 |
| 20.08.2019 | 1,8511 | 1,8555 | 1,8028 | 1,848 |
| 21.08.2019 | 1,8691 | 1,8691 | 1,8178 | 1,8495 |
| 22.08.2019 | 1,8511 | 1,8781 | 1,8404 | 1,8525 |
| 25.08.2019 | 1,8058 | 1,8616 | 1,7968 | 1,8344 |
| 26.08.2019 | 1,8344 | 1,854 | 1,7772 | 1,7772 |
| 27.08.2019 | 1,7923 | 1,8134 | 1,7757 | 1,8013 |
| 28.08.2019 | 1,8239 | 1,9596 | 1,8134 | 1,9279 |
| 01.09.2019 | 1,9248 | 1,9248 | 1,8465 | 1,8465 |
| 02.09.2019 | 1,8465 | 1,8616 | 1,7923 | 1,7923 |
| 03.09.2019 | 1,8073 | 1,8149 | 1,7892 | 1,8073 |
| 04.09.2019 | 1,8088 | 1,8224 | 1,7892 | 1,7892 |
| 05.09.2019 | 1,7908 | 1,7998 | 1,7757 | 1,7877 |
| 08.09.2019 | 1,7877 | 1,8088 | 1,7816 | 1,8013 |
| 09.09.2019 | 1,8028 | 1,8224 | 1,7787 | 1,8013 |
| 10.09.2019 | 1,7908 | 1,7983 | 1,6626 | 1,7772 |
| 11.09.2019 | 1,7711 | 1,7772 | 1,7139 | 1,7199 |
| 12.09.2019 | 1,7169 | 1,7425 | 1,7169 | 1,7259 |
| 15.09.2019 | 1,7305 | 1,8088 | 1,7169 | 1,8013 |
| 16.09.2019 | 1,8013 | 1,8013 | 1,7651 | 1,7877 |
| 17.09.2019 | 1,7983 | 1,8028 | 1,7651 | 1,8013 |
| 18.09.2019 | 1,8013 | 1,8028 | 1,7636 | 1,7847 |
| 19.09.2019 | 1,7757 | 1,7757 | 1,6777 | 1,6777 |
| 22.09.2019 | 1,6867 | 1,7093 | 1,6671 | 1,6882 |
| 23.09.2019 | 1,6972 | 1,7064 | 1,6746 | 1,6882 |
| 24.09.2019 | 1,6882 | 1,7064 | 1,6882 | 1,7018 |
| 25.09.2019 | 1,7018 | 1,7093 | 1,6867 | 1,6913 |
| 26.09.2019 | 1,6913 | 1,7048 | 1,6852 | 1,6882 |
| 29.09.2019 | 1,6897 | 1,6943 | 1,6445 | 1,649 |
| 30.09.2019 | 1,6566 | 1,7048 | 1,6536 | 1,6702 |
| 01.10.2019 | 1,6731 | 1,6838 | 1,6641 | 1,6717 |
| 02.10.2019 | 1,6702 | 1,6852 | 1,6566 | 1,6746 |
| 03.10.2019 | 1,6807 | 1,7018 | 1,6777 | 1,6943 |
| 06.10.2019 | 1,7003 | 1,7425 | 1,6702 | 1,729 |
| 07.10.2019 | 1,6581 | 1,6581 | 1,5179 | 1,5299 |
| 08.10.2019 | 1,5375 | 1,5435 | 1,4983 | 1,5134 |
| 09.10.2019 | 1,5104 | 1,5255 | 1,4742 | 1,5073 |
| 10.10.2019 | 1,5224 | 1,5375 | 1,4908 | 1,5149 |
| 13.10.2019 | 1,5119 | 1,5119 | 1,386 | 1,42 |
| 14.10.2019 | 1,4395 | 1,4493 | 1,4154 | 1,4418 |
| 15.10.2019 | 1,4147 | 1,4576 | 1,4101 | 1,4455 |
| 16.10.2019 | 1,4455 | 1,4711 | 1,4426 | 1,4621 |
| 17.10.2019 | 1,5089 | 1,5224 | 1,4923 | 1,5164 |
| 20.10.2019 | 1,5224 | 1,5314 | 1,4968 | 1,4998 |
| 21.10.2019 | 1,5066 | 1,5134 | 1,4953 | 1,496 |
| 22.10.2019 | 1,5073 | 1,5104 | 1,493 | 1,4998 |
| 23.10.2019 | 1,5066 | 1,5224 | 1,5036 | 1,5179 |
| 24.10.2019 | 1,5179 | 1,5299 | 1,5089 | 1,5119 |
| 27.10.2019 | 1,5164 | 1,5224 | 1,4923 | 1,496 |
| 29.10.2019 | 1,496 | 1,496 | 1,4591 | 1,4629 |
| 30.10.2019 | 1,4659 | 1,4734 | 1,438 | 1,4493 |
| 31.10.2019 | 1,4485 | 1,4644 | 1,447 | 1,4629 |
| 03.11.2019 | 1,4711 | 1,4998 | 1,4659 | 1,4923 |
| 04.11.2019 | 1,4998 | 1,5073 | 1,4667 | 1,4772 |
| 05.11.2019 | 1,4923 | 1,4968 | 1,4636 | 1,487 |
| 06.11.2019 | 1,496 | 1,5255 | 1,4885 | 1,5239 |
| 07.11.2019 | 1,5224 | 1,5405 | 1,5089 | 1,5375 |
| 10.11.2019 | 1,5375 | 1,5601 | 1,5299 | 1,536 |
| 11.11.2019 | 1,539 | 1,5465 | 1,5179 | 1,5255 |
| 12.11.2019 | 1,5314 | 1,5737 | 1,5255 | 1,5632 |
| 13.11.2019 | 1,5601 | 1,5737 | 1,5496 | 1,5632 |
| 14.11.2019 | 1,5691 | 1,6038 | 1,5691 | 1,6008 |
| 17.11.2019 | 1,6084 | 1,6505 | 1,6084 | 1,6476 |
| 18.11.2019 | 1,6536 | 1,6656 | 1,6264 | 1,6641 |
| 19.11.2019 | 1,6581 | 1,6746 | 1,6369 | 1,6385 |
| 20.11.2019 | 1,6385 | 1,6505 | 1,6264 | 1,6264 |
| 21.11.2019 | 1,631 | 1,649 | 1,6189 | 1,6279 |
| 24.11.2019 | 1,634 | 1,6461 | 1,5993 | 1,6114 |
| 25.11.2019 | 1,6159 | 1,6294 | 1,5752 | 1,6053 |
| 26.11.2019 | 1,6128 | 1,6294 | 1,5978 | 1,6099 |
| 27.11.2019 | 1,6204 | 1,6461 | 1,6174 | 1,6369 |
| 28.11.2019 | 1,6476 | 1,6536 | 1,6189 | 1,634 |
| 01.12.2019 | 1,643 | 1,6641 | 1,631 | 1,6641 |
| 02.12.2019 | 1,6611 | 1,6731 | 1,6219 | 1,6279 |
| 03.12.2019 | 1,6325 | 1,64 | 1,6099 | 1,6235 |
| 04.12.2019 | 1,6641 | 1,6731 | 1,64 | 1,6415 |
| 05.12.2019 | 1,649 | 1,6581 | 1,6355 | 1,6415 |
| 08.12.2019 | 1,6415 | 1,6551 | 1,6249 | 1,643 |
| 09.12.2019 | 1,643 | 1,652 | 1,6114 | 1,6114 |
| 10.12.2019 | 1,6128 | 1,6445 | 1,5993 | 1,6249 |
| 11.12.2019 | 1,631 | 1,6551 | 1,631 | 1,6505 |
| 12.12.2019 | 1,6566 | 1,6792 | 1,6461 | 1,6611 |
| 15.12.2019 | 1,6626 | 1,6867 | 1,6536 | 1,6717 |
| 16.12.2019 | 1,6731 | 1,7048 | 1,6702 | 1,6958 |
| 17.12.2019 | 1,6913 | 1,7093 | 1,6822 | 1,6958 |
| 18.12.2019 | 1,6958 | 1,732 | 1,6958 | 1,7139 |
| 19.12.2019 | 1,7154 | 1,7259 | 1,6822 | 1,6822 |
| 22.12.2019 | 1,6882 | 1,7199 | 1,6867 | 1,7048 |
| 23.12.2019 | 1,7108 | 1,7334 | 1,7079 | 1,7259 |
| 24.12.2019 | 1,7305 | 1,7455 | 1,7214 | 1,7349 |
| 25.12.2019 | 1,7365 | 1,7531 | 1,7305 | 1,7455 |
| 26.12.2019 | 1,7485 | 1,8043 | 1,7485 | 1,7591 |
| 29.12.2019 | 1,7726 | 1,7832 | 1,7651 | 1,7651 |
| 30.12.2019 | 1,7998 | 1,7998 | 1,7395 | 1,7395 |