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
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 8,1091
KAPANIŞ 8,1145
En Düşük
DÜŞÜK 4,3586
En Yüksek
YÜKSEK 13,418
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 6,4217 | 6,5115 | 6,4076 | 6,4925 |
| 02.01.2023 | 6,502 | 6,5587 | 6,4217 | 6,5115 |
| 03.01.2023 | 6,5493 | 6,7808 | 6,4973 | 6,5398 |
| 04.01.2023 | 6,5965 | 6,6532 | 6,2043 | 6,228 |
| 05.01.2023 | 6,1429 | 6,4406 | 5,9917 | 6,4217 |
| 08.01.2023 | 6,5115 | 6,5398 | 5,9917 | 6,0579 |
| 09.01.2023 | 6,0531 | 6,0531 | 5,7129 | 5,7129 |
| 10.01.2023 | 5,7129 | 5,7838 | 5,2782 | 5,2782 |
| 11.01.2023 | 5,3443 | 5,4388 | 5,0655 | 5,3633 |
| 12.01.2023 | 5,3679 | 5,4105 | 5,1033 | 5,1505 |
| 15.01.2023 | 5,264 | 5,3491 | 5,1505 | 5,3396 |
| 16.01.2023 | 5,3963 | 5,5097 | 5,3491 | 5,3963 |
| 17.01.2023 | 5,4624 | 5,6846 | 5,4057 | 5,4341 |
| 18.01.2023 | 5,4483 | 5,5286 | 5,401 | 5,4672 |
| 19.01.2023 | 5,4814 | 5,5381 | 5,4436 | 5,4766 |
| 22.01.2023 | 5,5286 | 5,5853 | 5,2924 | 5,3585 |
| 23.01.2023 | 5,3585 | 5,3633 | 5,1695 | 5,3018 |
| 24.01.2023 | 5,3585 | 5,4057 | 5,0844 | 5,2214 |
| 25.01.2023 | 5,2214 | 5,231 | 5,0986 | 5,1269 |
| 26.01.2023 | 5,0278 | 5,0939 | 4,9001 | 4,9805 |
| 29.01.2023 | 4,9852 | 5,0891 | 4,9616 | 4,9663 |
| 30.01.2023 | 4,9569 | 5,0372 | 4,8718 | 4,9332 |
| 31.01.2023 | 4,9332 | 4,9569 | 4,6743 | 4,6743 |
| 01.02.2023 | 4,68 | 4,7159 | 4,4134 | 4,6195 |
| 02.02.2023 | 4,6573 | 4,8387 | 4,6063 | 4,834 |
| 05.02.2023 | 4,7348 | 4,7868 | 4,5363 | 4,7253 |
| 06.02.2023 | 4,6969 | 4,6969 | 4,3586 | 4,4115 |
| 14.02.2023 | 4,4342 | 4,8482 | 4,4342 | 4,8482 |
| 15.02.2023 | 5,0041 | 5,1505 | 4,6308 | 4,6516 |
| 16.02.2023 | 4,6214 | 4,7395 | 4,5363 | 4,7102 |
| 19.02.2023 | 4,7177 | 4,7962 | 4,68 | 4,7007 |
| 20.02.2023 | 4,6969 | 4,8813 | 4,68 | 4,8434 |
| 21.02.2023 | 4,8434 | 4,9899 | 4,7348 | 4,782 |
| 22.02.2023 | 4,782 | 4,8954 | 4,7083 | 4,7631 |
| 23.02.2023 | 4,7726 | 4,9237 | 4,7489 | 4,9143 |
| 26.02.2023 | 4,9569 | 5,0088 | 4,8434 | 4,9946 |
| 27.02.2023 | 5,0466 | 5,264 | 5,0182 | 5,264 |
| 28.02.2023 | 5,1081 | 5,231 | 5,0419 | 5,0702 |
| 01.03.2023 | 5,1033 | 5,212 | 5,0702 | 5,075 |
| 02.03.2023 | 5,1033 | 5,1269 | 4,8482 | 4,9379 |
| 05.03.2023 | 4,9474 | 5,3821 | 4,9237 | 5,3491 |
| 06.03.2023 | 5,4814 | 5,7554 | 5,3254 | 5,4341 |
| 07.03.2023 | 5,3915 | 5,642 | 5,3207 | 5,642 |
| 08.03.2023 | 5,642 | 5,9256 | 5,5381 | 5,8783 |
| 09.03.2023 | 5,8121 | 5,9822 | 5,7554 | 5,9114 |
| 12.03.2023 | 5,9114 | 5,9492 | 5,7176 | 5,8924 |
| 13.03.2023 | 5,9019 | 6,0106 | 5,7176 | 5,9066 |
| 14.03.2023 | 5,9538 | 5,9775 | 5,7554 | 5,8452 |
| 15.03.2023 | 5,9066 | 6,1287 | 5,8735 | 6,0673 |
| 16.03.2023 | 6,1146 | 6,1382 | 5,8405 | 5,8594 |
| 19.03.2023 | 5,7979 | 5,8074 | 5,5664 | 5,5711 |
| 20.03.2023 | 5,5947 | 5,6846 | 5,4436 | 5,5664 |
| 21.03.2023 | 5,6043 | 5,7602 | 5,5759 | 5,7602 |
| 22.03.2023 | 5,7649 | 5,7932 | 5,6892 | 5,7649 |
| 23.03.2023 | 5,7649 | 5,7979 | 5,5759 | 5,7743 |
| 26.03.2023 | 5,7791 | 6,0247 | 5,7743 | 5,968 |
| 27.03.2023 | 5,9822 | 6,0437 | 5,9161 | 5,9302 |
| 28.03.2023 | 5,8877 | 6,1287 | 5,7791 | 6,124 |
| 29.03.2023 | 6,124 | 6,2091 | 6,0483 | 6,1287 |
| 30.03.2023 | 6,1146 | 6,1287 | 5,8735 | 6,0673 |
| 02.04.2023 | 6,0531 | 6,0531 | 5,7743 | 6,0201 |
| 03.04.2023 | 6,0389 | 6,1098 | 5,9728 | 6,0673 |
| 04.04.2023 | 6,0957 | 6,124 | 5,9917 | 6,0295 |
| 05.04.2023 | 6,0342 | 6,0625 | 5,8877 | 5,9492 |
| 06.04.2023 | 5,9492 | 5,9728 | 5,8547 | 5,9444 |
| 09.04.2023 | 5,9538 | 6,0957 | 5,9538 | 6,0579 |
| 10.04.2023 | 6,0673 | 6,2374 | 6,0579 | 6,228 |
| 11.04.2023 | 6,2752 | 6,2893 | 6,1098 | 6,1193 |
| 12.04.2023 | 6,1334 | 6,1476 | 5,987 | 5,987 |
| 13.04.2023 | 5,9775 | 6,0625 | 5,9114 | 5,9161 |
| 16.04.2023 | 5,9256 | 5,9492 | 5,8499 | 5,8735 |
| 17.04.2023 | 5,8924 | 6,0342 | 5,8688 | 5,9775 |
| 18.04.2023 | 5,9775 | 6,0483 | 5,9114 | 5,9444 |
| 19.04.2023 | 5,9492 | 6,0106 | 5,9302 | 5,9398 |
| 23.04.2023 | 5,9398 | 6,0767 | 5,9208 | 6,0531 |
| 24.04.2023 | 6,0625 | 6,176 | 5,9538 | 6,0011 |
| 25.04.2023 | 5,9538 | 6,0721 | 5,8594 | 6,0342 |
| 26.04.2023 | 6,0247 | 6,0862 | 5,987 | 6,0106 |
| 27.04.2023 | 6,0625 | 6,2469 | 5,8357 | 5,9492 |
| 01.05.2023 | 5,9444 | 6,0625 | 5,8311 | 5,9066 |
| 02.05.2023 | 5,8972 | 6,0531 | 5,7649 | 5,9538 |
| 03.05.2023 | 5,9302 | 6,0579 | 5,9019 | 5,9444 |
| 04.05.2023 | 5,9586 | 6,0059 | 5,9066 | 5,935 |
| 07.05.2023 | 5,9586 | 6,2421 | 5,9398 | 6,1996 |
| 08.05.2023 | 6,2374 | 6,606 | 6,2374 | 6,5776 |
| 09.05.2023 | 6,5965 | 6,691 | 6,554 | 6,6532 |
| 10.05.2023 | 6,7194 | 7,3148 | 6,6154 | 7,277 |
| 11.05.2023 | 7,3478 | 7,6267 | 7,1541 | 7,2155 |
| 14.05.2023 | 6,4973 | 6,4973 | 6,4973 | 6,4973 |
| 15.05.2023 | 5,8499 | 5,9256 | 5,8499 | 5,8499 |
| 16.05.2023 | 5,8924 | 5,935 | 5,7412 | 5,8547 |
| 17.05.2023 | 5,8688 | 6,0011 | 5,6515 | 5,7649 |
| 21.05.2023 | 5,7885 | 5,8263 | 5,5759 | 5,5901 |
| 22.05.2023 | 5,6108 | 5,6253 | 5,529 | 5,5386 |
| 23.05.2023 | 5,5531 | 5,7022 | 5,5001 | 5,683 |
| 24.05.2023 | 5,6878 | 5,7215 | 5,6253 | 5,6926 |
| 25.05.2023 | 5,6781 | 5,7359 | 5,5771 | 5,683 |
| 28.05.2023 | 5,6734 | 5,6974 | 5,4809 | 5,529 |
| 29.05.2023 | 5,5675 | 5,7022 | 5,529 | 5,6541 |
| 30.05.2023 | 5,6781 | 5,7359 | 5,6012 | 5,6012 |
| 31.05.2023 | 5,6445 | 5,7166 | 5,6253 | 5,6541 |
| 01.06.2023 | 5,707 | 5,8563 | 5,6878 | 5,8129 |
| 04.06.2023 | 5,9187 | 6,2556 | 5,8755 | 6,1305 |
| 05.06.2023 | 6,1593 | 6,3471 | 6,0824 | 6,1689 |
| 06.06.2023 | 6,2556 | 6,4625 | 6,2027 | 6,4144 |
| 07.06.2023 | 6,3999 | 6,4625 | 6,27 | 6,3759 |
| 08.06.2023 | 6,4336 | 6,5203 | 6,3374 | 6,4385 |
| 11.06.2023 | 6,4625 | 6,5684 | 6,4336 | 6,4625 |
| 12.06.2023 | 6,4529 | 6,5539 | 6,3952 | 6,4096 |
| 13.06.2023 | 6,4144 | 6,5684 | 6,3471 | 6,5539 |
| 14.06.2023 | 6,6116 | 6,6406 | 6,3086 | 6,3518 |
| 15.06.2023 | 6,3999 | 6,4625 | 6,2364 | 6,2364 |
| 18.06.2023 | 6,2411 | 6,3133 | 6,1401 | 6,1449 |
| 19.06.2023 | 6,1449 | 6,2075 | 6,0872 | 6,1593 |
| 20.06.2023 | 6,2123 | 6,2411 | 6,0486 | 6,1257 |
| 21.06.2023 | 6,1401 | 6,2749 | 6,0102 | 6,2556 |
| 22.06.2023 | 6,3133 | 6,4289 | 6,3037 | 6,3614 |
| 25.06.2023 | 6,3663 | 6,4914 | 6,2941 | 6,4289 |
| 26.06.2023 | 6,4385 | 6,4385 | 6,3663 | 6,3855 |
| 02.07.2023 | 6,4289 | 6,7898 | 6,4289 | 6,5636 |
| 03.07.2023 | 6,5924 | 6,987 | 6,5443 | 6,9004 |
| 04.07.2023 | 6,8956 | 7,0159 | 6,6887 | 6,9919 |
| 05.07.2023 | 6,9919 | 7,0111 | 6,7705 | 6,8186 |
| 06.07.2023 | 6,833 | 6,9148 | 6,7994 | 6,8426 |
| 09.07.2023 | 6,9341 | 7,0977 | 6,9341 | 7,04 |
| 10.07.2023 | 7,1266 | 7,3479 | 7,0688 | 7,2132 |
| 11.07.2023 | 7,218 | 7,5789 | 7,1218 | 7,5596 |
| 12.07.2023 | 7,5837 | 8,0216 | 7,4827 | 7,9735 |
| 13.07.2023 | 7,9831 | 8,5269 | 7,9446 | 8,3585 |
| 16.07.2023 | 8,3729 | 8,6423 | 8,32 | 8,3296 |
| 17.07.2023 | 8,4162 | 8,4403 | 7,988 | 7,988 |
| 18.07.2023 | 7,9831 | 8,4835 | 7,8917 | 8,4451 |
| 19.07.2023 | 8,5269 | 8,5654 | 8,291 | 8,421 |
| 20.07.2023 | 8,4739 | 8,6809 | 8,397 | 8,5365 |
| 23.07.2023 | 8,6038 | 8,6183 | 8,3873 | 8,4788 |
| 24.07.2023 | 8,5076 | 8,8444 | 8,3777 | 8,8156 |
| 25.07.2023 | 8,8108 | 8,8926 | 8,5413 | 8,8059 |
| 26.07.2023 | 8,8638 | 8,9215 | 8,575 | 8,6616 |
| 27.07.2023 | 8,6905 | 8,8204 | 8,6423 | 8,7867 |
| 30.07.2023 | 8,8059 | 9,0465 | 8,6664 | 8,6664 |
| 31.07.2023 | 8,6664 | 9,1621 | 8,5173 | 9,0803 |
| 01.08.2023 | 9,1525 | 9,7587 | 9,0128 | 9,4652 |
| 02.08.2023 | 9,5277 | 9,8839 | 9,5277 | 9,6625 |
| 03.08.2023 | 9,7298 | 9,9416 | 9,417 | 9,8261 |
| 06.08.2023 | 9,9608 | 10,4709 | 9,8454 | 10,365 |
| 07.08.2023 | 10,365 | 10,4902 | 9,9704 | 10,1052 |
| 08.08.2023 | 10,4902 | 10,6056 | 10,1341 | 10,3554 |
| 09.08.2023 | 10,365 | 10,4998 | 9,8935 | 9,932 |
| 10.08.2023 | 9,9416 | 10,5768 | 9,9416 | 10,5768 |
| 13.08.2023 | 10,6345 | 11,1831 | 10,4902 | 10,904 |
| 14.08.2023 | 10,904 | 11,0195 | 10,4709 | 10,6826 |
| 15.08.2023 | 10,7308 | 11,1157 | 10,6153 | 10,7308 |
| 16.08.2023 | 10,7308 | 10,8366 | 10,5864 | 10,5864 |
| 17.08.2023 | 10,596 | 10,7116 | 10,1244 | 10,1822 |
| 20.08.2023 | 10,1437 | 10,596 | 9,932 | 10,3458 |
| 21.08.2023 | 10,4035 | 10,8847 | 10,4035 | 10,7789 |
| 22.08.2023 | 10,8558 | 10,9137 | 10,6345 | 10,7116 |
| 23.08.2023 | 10,7212 | 10,7596 | 10,0089 | 10,0089 |
| 24.08.2023 | 10,086 | 10,1918 | 9,4315 | 9,8742 |
| 27.08.2023 | 9,9127 | 10,3458 | 9,8839 | 10,3458 |
| 28.08.2023 | 10,3554 | 10,8462 | 10,1918 | 10,6441 |
| 30.08.2023 | 10,6923 | 10,7404 | 10,0571 | 10,3843 |
| 31.08.2023 | 10,3843 | 10,596 | 10,2206 | 10,442 |
| 03.09.2023 | 10,6345 | 11,3082 | 10,5094 | 11,3082 |
| 04.09.2023 | 11,3563 | 11,5295 | 10,904 | 11,0002 |
| 05.09.2023 | 11,0676 | 11,1639 | 10,7981 | 10,8174 |
| 06.09.2023 | 10,8462 | 11,1543 | 10,8462 | 11,0772 |
| 07.09.2023 | 11,0772 | 11,3178 | 10,8558 | 11,0291 |
| 10.09.2023 | 11,1157 | 11,135 | 10,5191 | 10,5191 |
| 11.09.2023 | 10,5479 | 10,6923 | 10,4035 | 10,4131 |
| 12.09.2023 | 10,4131 | 10,8558 | 10,2881 | 10,3939 |
| 13.09.2023 | 10,442 | 10,5479 | 10,0283 | 10,4806 |
| 14.09.2023 | 10,5094 | 10,5864 | 10,0571 | 10,0571 |
| 17.09.2023 | 10,0926 | 10,1705 | 9,6453 | 9,6939 |
| 18.09.2023 | 9,6745 | 9,9468 | 9,5579 | 9,9468 |
| 19.09.2023 | 9,9663 | 10,044 | 9,7232 | 9,7329 |
| 20.09.2023 | 9,9079 | 10,4913 | 9,6696 | 10,4816 |
| 21.09.2023 | 10,4816 | 10,5399 | 10,0926 | 10,3357 |
| 24.09.2023 | 10,3746 | 10,608 | 10,2579 | 10,3941 |
| 25.09.2023 | 10,4135 | 10,5788 | 10,2385 | 10,4816 |
| 26.09.2023 | 10,6177 | 10,6663 | 10,1607 | 10,1607 |
| 27.09.2023 | 10,2385 | 10,3357 | 9,9176 | 9,9176 |
| 28.09.2023 | 9,9663 | 10,3941 | 9,9468 | 10,2774 |
| 01.10.2023 | 10,3551 | 10,7246 | 10,3551 | 10,6858 |
| 02.10.2023 | 10,7246 | 11,2788 | 10,7246 | 11,2399 |
| 03.10.2023 | 11,2497 | 11,2984 | 10,6955 | 10,7732 |
| 04.10.2023 | 10,7732 | 11,065 | 10,5496 | 10,9774 |
| 05.10.2023 | 10,9483 | 11,1816 | 10,8511 | 11,1525 |
| 08.10.2023 | 10,8802 | 10,9483 | 10,3941 | 10,5788 |
| 09.10.2023 | 10,6566 | 11,2108 | 10,6566 | 11,133 |
| 10.10.2023 | 11,1233 | 11,3178 | 10,6858 | 10,6858 |
| 11.10.2023 | 10,8414 | 10,9288 | 10,2579 | 10,6275 |
| 12.10.2023 | 10,5982 | 10,6177 | 10,1218 | 10,3357 |
| 15.10.2023 | 10,4038 | 10,5107 | 9,9565 | 9,9565 |
| 16.10.2023 | 10,0343 | 10,1412 | 9,8884 | 10,0926 |
| 17.10.2023 | 9,8981 | 10,0829 | 9,553 | 9,553 |
| 18.10.2023 | 9,5822 | 9,6939 | 9,1398 | 9,2175 |
| 19.10.2023 | 9,1398 | 9,5384 | 9,0814 | 9,2419 |
| 22.10.2023 | 9,4509 | 9,7038 | 9,2711 | 9,6405 |
| 23.10.2023 | 9,6939 | 10,0829 | 9,6939 | 10,0149 |
| 24.10.2023 | 10,0149 | 10,0537 | 9,6551 | 9,7038 |
| 25.10.2023 | 9,7232 | 10,0149 | 9,485 | 10,0051 |
| 26.10.2023 | 10,1121 | 10,2968 | 9,7086 | 10,1023 |
| 29.10.2023 | 10,1023 | 10,1218 | 9,8884 | 10,1121 |
| 30.10.2023 | 10,1121 | 10,2871 | 9,6989 | 9,7086 |
| 31.10.2023 | 9,8301 | 10,0732 | 9,6745 | 10,0051 |
| 01.11.2023 | 10,1121 | 10,9969 | 10,0732 | 10,9191 |
| 02.11.2023 | 10,9288 | 11,1525 | 10,6955 | 10,7927 |
| 05.11.2023 | 10,9677 | 11,1913 | 10,9288 | 10,9872 |
| 06.11.2023 | 10,9872 | 11,2108 | 10,9094 | 10,9872 |
| 07.11.2023 | 11,0747 | 11,2497 | 10,9872 | 11,2497 |
| 08.11.2023 | 11,2205 | 11,5414 | 11,0844 | 11,483 |
| 09.11.2023 | 11,4927 | 11,7651 | 11,3567 | 11,4927 |
| 12.11.2023 | 11,5609 | 11,6678 | 10,6275 | 10,89 |
| 13.11.2023 | 10,89 | 11,0747 | 10,6566 | 11,0747 |
| 14.11.2023 | 11,1622 | 11,2205 | 10,6858 | 10,7246 |
| 15.11.2023 | 10,783 | 10,8802 | 10,608 | 10,7441 |
| 16.11.2023 | 10,7344 | 10,8315 | 10,5496 | 10,6177 |
| 19.11.2023 | 10,6955 | 10,8705 | 10,6469 | 10,7635 |
| 20.11.2023 | 10,8218 | 10,9677 | 10,6858 | 10,7538 |
| 21.11.2023 | 10,7927 | 11,1428 | 10,7052 | 10,89 |
| 22.11.2023 | 10,8997 | 11,3275 | 10,7927 | 11,1136 |
| 23.11.2023 | 11,3178 | 11,3567 | 11,0163 | 11,0552 |
| 26.11.2023 | 11,0942 | 11,3761 | 11,0942 | 11,2011 |
| 27.11.2023 | 11,2108 | 11,347 | 11,0942 | 11,2205 |
| 28.11.2023 | 11,3275 | 11,415 | 11,1039 | 11,133 |
| 29.11.2023 | 11,1525 | 11,1719 | 10,7635 | 10,783 |
| 30.11.2023 | 10,8608 | 10,9677 | 10,569 | 10,8511 |
| 03.12.2023 | 10,8608 | 11,2788 | 10,8121 | 11,1525 |
| 04.12.2023 | 11,133 | 11,5511 | 11,065 | 11,4247 |
| 05.12.2023 | 11,4344 | 11,7748 | 11,1719 | 11,2011 |
| 06.12.2023 | 11,2011 | 11,2205 | 10,5788 | 10,89 |
| 07.12.2023 | 10,9386 | 11,7553 | 10,89 | 11,5414 |
| 10.12.2023 | 11,5414 | 11,8817 | 11,3081 | 11,5706 |
| 11.12.2023 | 11,5706 | 11,6678 | 10,9774 | 11,5123 |
| 12.12.2023 | 11,4539 | 11,59 | 11,1525 | 11,1525 |
| 13.12.2023 | 11,2691 | 11,415 | 11,0066 | 11,3081 |
| 14.12.2023 | 11,3858 | 11,8234 | 11,3858 | 11,4927 |
| 17.12.2023 | 11,4927 | 11,8039 | 11,2886 | 11,3081 |
| 18.12.2023 | 11,5511 | 12,3776 | 11,5025 | 12,2415 |
| 19.12.2023 | 12,1636 | 12,5915 | 11,9497 | 12,5234 |
| 20.12.2023 | 12,5429 | 12,572 | 11,5997 | 12,329 |
| 21.12.2023 | 12,329 | 13,1068 | 12,329 | 13,0776 |
| 24.12.2023 | 12,7082 | 13,0193 | 12,4164 | 12,6206 |
| 25.12.2023 | 12,9318 | 13,3499 | 12,2901 | 12,6401 |
| 26.12.2023 | 12,6888 | 12,6888 | 12,115 | 12,436 |
| 27.12.2023 | 12,436 | 13,0582 | 12,3776 | 13,029 |
| 28.12.2023 | 13,2721 | 13,418 | 13,1068 | 13,3694 |