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
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 19,4117
KAPANIŞ 19,3773
En Düşük
DÜŞÜK 11,8817
En Yüksek
YÜKSEK 29,9701
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 13,3207 | 13,6125 | 13,1457 | 13,418 |
| 02.01.2024 | 13,418 | 13,4374 | 12,8248 | 12,8248 |
| 03.01.2024 | 12,8443 | 12,9124 | 12,4554 | 12,7665 |
| 04.01.2024 | 12,8054 | 12,9221 | 12,5332 | 12,7762 |
| 07.01.2024 | 12,8345 | 12,9318 | 12,6401 | 12,6693 |
| 08.01.2024 | 12,6206 | 12,7276 | 12,115 | 12,1248 |
| 09.01.2024 | 12,1345 | 12,397 | 11,8817 | 12,3581 |
| 10.01.2024 | 12,4846 | 12,8248 | 12,4261 | 12,5526 |
| 11.01.2024 | 12,5137 | 13,2138 | 12,3776 | 12,9415 |
| 14.01.2024 | 13,0387 | 13,2138 | 12,7665 | 12,9513 |
| 15.01.2024 | 12,9999 | 13,1749 | 12,7859 | 12,9999 |
| 16.01.2024 | 12,9999 | 13,0776 | 12,7471 | 12,8054 |
| 17.01.2024 | 12,9513 | 13,1555 | 12,6789 | 13,0096 |
| 18.01.2024 | 13,0387 | 13,136 | 12,9318 | 13,0971 |
| 21.01.2024 | 13,1263 | 13,3597 | 12,9804 | 13,2915 |
| 22.01.2024 | 13,3694 | 13,418 | 12,6985 | 12,7859 |
| 23.01.2024 | 12,9513 | 13,1068 | 12,7859 | 12,893 |
| 24.01.2024 | 12,9318 | 13,1846 | 12,8734 | 13,1749 |
| 25.01.2024 | 13,2721 | 13,5639 | 13,1166 | 13,5249 |
| 28.01.2024 | 13,6222 | 13,7388 | 13,3985 | 13,6027 |
| 29.01.2024 | 13,6805 | 13,9041 | 13,5152 | 13,6902 |
| 30.01.2024 | 13,6708 | 13,9916 | 13,3791 | 13,6902 |
| 31.01.2024 | 13,7485 | 14,8278 | 13,7485 | 14,6236 |
| 01.02.2024 | 14,6819 | 14,7209 | 14,3514 | 14,5264 |
| 04.02.2024 | 14,5264 | 14,925 | 14,3417 | 14,925 |
| 05.02.2024 | 14,8861 | 15,1486 | 14,6917 | 15,1 |
| 06.02.2024 | 15,1292 | 15,2751 | 14,9444 | 15,0806 |
| 07.02.2024 | 15,0806 | 15,314 | 15,0029 | 15,314 |
| 08.02.2024 | 15,314 | 15,4015 | 15,0223 | 15,1584 |
| 11.02.2024 | 15,2654 | 15,3918 | 15,2168 | 15,3626 |
| 12.02.2024 | 15,3626 | 15,4404 | 14,9931 | 15,3042 |
| 13.02.2024 | 15,2751 | 15,2751 | 14,6333 | 15,0709 |
| 14.02.2024 | 15,0709 | 15,489 | 15,032 | 15,3334 |
| 15.02.2024 | 15,3723 | 15,5765 | 15,3334 | 15,4307 |
| 18.02.2024 | 15,4696 | 15,5376 | 15,032 | 15,1973 |
| 19.02.2024 | 15,2168 | 15,2848 | 15,0029 | 15,2265 |
| 20.02.2024 | 15,314 | 15,382 | 14,9737 | 15,3528 |
| 21.02.2024 | 15,3723 | 15,382 | 14,9543 | 15,0612 |
| 22.02.2024 | 15,1389 | 15,2362 | 14,8278 | 14,8861 |
| 25.02.2024 | 14,964 | 15,1486 | 14,8764 | 14,9543 |
| 26.02.2024 | 14,9737 | 14,9931 | 14,6333 | 14,7598 |
| 27.02.2024 | 14,7792 | 14,8181 | 14,3222 | 14,3417 |
| 28.02.2024 | 14,4194 | 15,2848 | 14,4194 | 15,1389 |
| 29.02.2024 | 15,1681 | 15,2848 | 14,4973 | 14,575 |
| 03.03.2024 | 14,6722 | 14,7014 | 14,2055 | 14,4097 |
| 04.03.2024 | 14,4097 | 14,4875 | 13,9333 | 14,1666 |
| 05.03.2024 | 14,2152 | 14,2249 | 13,3888 | 13,4374 |
| 06.03.2024 | 13,5152 | 13,9624 | 13,5054 | 13,943 |
| 07.03.2024 | 13,9624 | 14,4583 | 13,9527 | 14,332 |
| 10.03.2024 | 14,5167 | 14,8473 | 14,0889 | 14,6042 |
| 11.03.2024 | 14,7792 | 14,8667 | 14,332 | 14,8667 |
| 12.03.2024 | 14,8667 | 14,8958 | 14,3708 | 14,4097 |
| 13.03.2024 | 14,5556 | 14,5556 | 13,4957 | 13,5249 |
| 14.03.2024 | 13,661 | 13,661 | 13,3499 | 13,4763 |
| 17.03.2024 | 13,6027 | 13,6999 | 13,2721 | 13,3694 |
| 18.03.2024 | 13,3985 | 13,6999 | 13,3304 | 13,661 |
| 19.03.2024 | 13,6708 | 14,1666 | 13,554 | 14,1083 |
| 20.03.2024 | 14,1763 | 14,964 | 14,1375 | 14,7889 |
| 21.03.2024 | 14,7403 | 15,2459 | 14,332 | 15,0223 |
| 24.03.2024 | 15,0126 | 15,0806 | 14,4389 | 14,5847 |
| 25.03.2024 | 14,5847 | 14,6819 | 14,05 | 14,1958 |
| 26.03.2024 | 14,2834 | 14,6917 | 14,1666 | 14,3611 |
| 27.03.2024 | 14,4 | 14,7112 | 14,3417 | 14,7014 |
| 28.03.2024 | 14,7112 | 14,9153 | 14,6625 | 14,8667 |
| 31.03.2024 | 14,9737 | 15,5084 | 14,7209 | 15,0709 |
| 01.04.2024 | 15,1195 | 15,557 | 14,7112 | 14,8278 |
| 02.04.2024 | 14,8278 | 15,0612 | 14,5653 | 15,0417 |
| 03.04.2024 | 15,0514 | 15,6056 | 14,9834 | 15,4793 |
| 04.04.2024 | 15,557 | 15,9557 | 15,5182 | 15,9071 |
| 07.04.2024 | 15,9266 | 16,3057 | 15,8487 | 16,3057 |
| 08.04.2024 | 16,3349 | 16,4321 | 16,1988 | 16,3349 |
| 14.04.2024 | 16,2862 | 16,2862 | 15,2751 | 15,4307 |
| 15.04.2024 | 15,2168 | 15,9168 | 15,1681 | 15,7321 |
| 16.04.2024 | 15,8877 | 16,4904 | 15,7515 | 16,2182 |
| 17.04.2024 | 16,3155 | 16,7725 | 16,1113 | 16,7238 |
| 18.04.2024 | 16,4321 | 16,8697 | 16,2862 | 16,6849 |
| 21.04.2024 | 16,86 | 17,385 | 16,8211 | 17,0156 |
| 23.04.2024 | 17,0836 | 17,3461 | 16,753 | 17,1516 |
| 24.04.2024 | 17,1614 | 17,6475 | 17,0739 | 17,6183 |
| 25.04.2024 | 17,6183 | 17,9101 | 17,3753 | 17,5211 |
| 28.04.2024 | 17,7448 | 17,8614 | 17,3072 | 17,7545 |
| 29.04.2024 | 17,7934 | 18,2698 | 17,5697 | 17,7448 |
| 01.05.2024 | 17,8323 | 18,2115 | 17,8323 | 18,0753 |
| 02.05.2024 | 18,0948 | 18,9116 | 18,0948 | 18,8144 |
| 05.05.2024 | 18,9601 | 19,0477 | 18,5907 | 18,6782 |
| 06.05.2024 | 18,7657 | 19,1352 | 18,5226 | 19,0574 |
| 07.05.2024 | 19,106 | 19,1935 | 18,7559 | 18,8532 |
| 08.05.2024 | 18,9601 | 19,456 | 18,7851 | 19,4463 |
| 09.05.2024 | 19,4657 | 20,0297 | 19,2811 | 19,3491 |
| 12.05.2024 | 19,4463 | 19,7381 | 18,8532 | 18,9796 |
| 13.05.2024 | 19,0672 | 19,2615 | 18,8144 | 19,1935 |
| 14.05.2024 | 19,1546 | 19,4171 | 18,7268 | 18,9018 |
| 15.05.2024 | 18,9018 | 20,2242 | 18,9018 | 20,2242 |
| 16.05.2024 | 20,2242 | 20,5256 | 20,0297 | 20,2436 |
| 19.05.2024 | 20,2825 | 20,6131 | 19,9811 | 20,2339 |
| 20.05.2024 | 20,2631 | 20,6519 | 19,8644 | 19,8644 |
| 21.05.2024 | 19,9324 | 20,3894 | 19,845 | 19,8741 |
| 22.05.2024 | 19,8158 | 20,0492 | 19,6602 | 19,7185 |
| 23.05.2024 | 20,0589 | 20,2728 | 19,4463 | 19,6796 |
| 26.05.2024 | 19,7088 | 20,302 | 19,7088 | 20,2145 |
| 27.05.2024 | 20,4357 | 20,5439 | 19,9145 | 20,2981 |
| 28.05.2024 | 20,3079 | 20,4849 | 19,3834 | 19,6392 |
| 29.05.2024 | 19,6392 | 19,6686 | 18,9311 | 19,1966 |
| 30.05.2024 | 19,6686 | 20,3472 | 19,5604 | 19,5703 |
| 02.06.2024 | 19,7178 | 21,0455 | 19,7178 | 21,0455 |
| 03.06.2024 | 21,1438 | 21,724 | 20,8291 | 21,0455 |
| 04.06.2024 | 21,0455 | 21,547 | 20,4849 | 21,3109 |
| 05.06.2024 | 21,3897 | 21,606 | 20,7504 | 20,7504 |
| 06.06.2024 | 20,8192 | 20,9963 | 20,1603 | 20,1702 |
| 09.06.2024 | 20,2292 | 20,9176 | 20,0325 | 20,652 |
| 10.06.2024 | 20,652 | 21,3109 | 20,5832 | 21,1339 |
| 11.06.2024 | 21,1339 | 22,0682 | 21,0946 | 21,8716 |
| 12.06.2024 | 22,2059 | 22,855 | 21,7535 | 22,1567 |
| 13.06.2024 | 22,3239 | 22,3731 | 21,6847 | 22,1764 |
| 19.06.2024 | 22,3239 | 22,5305 | 21,8617 | 22,2354 |
| 20.06.2024 | 22,2649 | 22,5107 | 21,7634 | 21,7634 |
| 23.06.2024 | 21,783 | 22,4124 | 21,6552 | 22,3337 |
| 24.06.2024 | 22,3633 | 23,1008 | 21,901 | 23,0516 |
| 25.06.2024 | 23,0714 | 23,15 | 22,5403 | 22,6878 |
| 26.06.2024 | 22,7173 | 23,2582 | 22,6583 | 22,8156 |
| 27.06.2024 | 23,3565 | 24,7087 | 23,3565 | 24,3006 |
| 30.06.2024 | 24,4482 | 24,635 | 23,4745 | 23,8089 |
| 01.07.2024 | 23,9073 | 24,4678 | 23,2188 | 24,4678 |
| 02.07.2024 | 24,4874 | 25,4463 | 24,4678 | 25,0037 |
| 03.07.2024 | 25,0283 | 25,938 | 24,7825 | 25,938 |
| 04.07.2024 | 26,356 | 26,9706 | 26,0363 | 26,7986 |
| 07.07.2024 | 27,1427 | 27,2903 | 26,5526 | 27,1673 |
| 08.07.2024 | 27,1919 | 27,3885 | 26,4789 | 26,8968 |
| 09.07.2024 | 27,1427 | 28,8145 | 26,8477 | 28,4703 |
| 10.07.2024 | 28,6917 | 29,1834 | 28,2245 | 28,372 |
| 11.07.2024 | 28,2737 | 28,8883 | 28,0278 | 28,5195 |
| 15.07.2024 | 28,7162 | 29,8717 | 28,4212 | 29,4046 |
| 16.07.2024 | 29,6997 | 29,9701 | 29,085 | 29,6751 |
| 17.07.2024 | 29,7979 | 29,9701 | 28,2983 | 28,2983 |
| 18.07.2024 | 28,3474 | 28,6179 | 27,3149 | 28,1262 |
| 21.07.2024 | 28,4703 | 29,1588 | 28,1262 | 28,8145 |
| 22.07.2024 | 28,8145 | 28,9621 | 27,6836 | 27,9294 |
| 23.07.2024 | 27,9294 | 27,954 | 27,1427 | 27,4377 |
| 24.07.2024 | 27,9048 | 27,9048 | 26,4051 | 26,9952 |
| 25.07.2024 | 27,2903 | 27,2903 | 26,0855 | 26,2822 |
| 28.07.2024 | 26,2577 | 26,2577 | 25,52 | 25,9872 |
| 29.07.2024 | 26,1101 | 26,5526 | 25,8643 | 26,5526 |
| 30.07.2024 | 26,5526 | 26,9706 | 25,8151 | 26,2577 |
| 31.07.2024 | 26,5281 | 26,8477 | 25,8397 | 26,0609 |
| 01.08.2024 | 25,9626 | 26,5526 | 25,6676 | 25,8397 |
| 04.08.2024 | 24,5071 | 25,4217 | 23,2582 | 24,9545 |
| 05.08.2024 | 25,6676 | 25,9134 | 22,5107 | 23,4155 |
| 06.08.2024 | 23,6023 | 23,7499 | 22,6976 | 23,2582 |
| 07.08.2024 | 23,1106 | 24,5661 | 23,0024 | 24,2121 |
| 08.08.2024 | 24,222 | 25,348 | 24,222 | 25,0529 |
| 11.08.2024 | 25,2988 | 25,5446 | 24,1728 | 24,4678 |
| 12.08.2024 | 24,93 | 25,4463 | 24,3202 | 25,4463 |
| 13.08.2024 | 25,6184 | 26,0855 | 25,1021 | 25,4463 |
| 14.08.2024 | 25,4709 | 25,7659 | 24,8809 | 25,7413 |
| 15.08.2024 | 25,7659 | 25,9134 | 25,2496 | 25,2988 |
| 18.08.2024 | 25,4217 | 25,6184 | 24,8809 | 25,4709 |
| 19.08.2024 | 25,4217 | 25,643 | 23,9859 | 24,399 |
| 20.08.2024 | 23,7991 | 24,7333 | 23,6023 | 24,0646 |
| 21.08.2024 | 24,4284 | 24,4284 | 22,8648 | 22,9632 |
| 22.08.2024 | 23,0123 | 23,2385 | 22,3436 | 22,3436 |
| 25.08.2024 | 22,6287 | 22,973 | 22,3927 | 22,5993 |
| 26.08.2024 | 22,6976 | 23,0812 | 21,9108 | 22,5403 |
| 27.08.2024 | 22,6189 | 22,9434 | 21,9306 | 22,1567 |
| 28.08.2024 | 22,1961 | 22,6583 | 21,901 | 21,901 |
| 01.09.2024 | 21,9896 | 22,2747 | 21,9108 | 22,1764 |
| 02.09.2024 | 22,2747 | 22,4615 | 21,2028 | 21,7535 |
| 03.09.2024 | 21,6257 | 21,6552 | 20,78 | 21,0356 |
| 04.09.2024 | 21,0455 | 21,1733 | 20,652 | 20,7996 |
| 05.09.2024 | 20,7898 | 20,7996 | 20,3079 | 20,3177 |
| 08.09.2024 | 19,9735 | 21,3011 | 19,9735 | 21,1143 |
| 09.09.2024 | 21,2618 | 21,3601 | 20,78 | 21,3307 |
| 10.09.2024 | 21,2519 | 21,2519 | 20,534 | 20,6029 |
| 11.09.2024 | 20,8782 | 20,9176 | 20,1603 | 20,7602 |
| 12.09.2024 | 20,7602 | 20,8684 | 20,3472 | 20,6914 |
| 15.09.2024 | 20,6914 | 20,7996 | 20,2095 | 20,2882 |
| 16.09.2024 | 20,4062 | 20,9569 | 20,2685 | 20,8488 |
| 17.09.2024 | 20,8488 | 21,0258 | 20,3177 | 20,3374 |
| 18.09.2024 | 20,5242 | 20,711 | 20,2489 | 20,5538 |
| 19.09.2024 | 20,721 | 20,8389 | 20,5538 | 20,6718 |
| 22.09.2024 | 20,8192 | 20,8488 | 20,1111 | 20,1603 |
| 23.09.2024 | 20,2685 | 20,2882 | 19,7572 | 19,7867 |
| 24.09.2024 | 19,7867 | 19,8948 | 18,8523 | 18,9213 |
| 25.09.2024 | 19,0196 | 19,7473 | 19,0196 | 19,6588 |
| 26.09.2024 | 19,6588 | 19,9145 | 19,5212 | 19,708 |
| 29.09.2024 | 19,5703 | 19,6785 | 19,1376 | 19,3048 |
| 30.09.2024 | 19,3048 | 19,531 | 18,8523 | 18,9704 |
| 01.10.2024 | 18,9704 | 19,0097 | 18,4492 | 18,6459 |
| 02.10.2024 | 18,636 | 18,7147 | 18,1444 | 18,2918 |
| 03.10.2024 | 18,341 | 18,8917 | 18,1836 | 18,8721 |
| 06.10.2024 | 18,8819 | 19,295 | 18,8819 | 18,9311 |
| 07.10.2024 | 18,9114 | 19,2458 | 18,6557 | 18,8131 |
| 08.10.2024 | 18,8131 | 19,5998 | 18,5082 | 19,5212 |
| 09.10.2024 | 19,7178 | 19,9833 | 19,5014 | 19,5506 |
| 10.10.2024 | 19,5703 | 19,6588 | 18,9901 | 18,9999 |
| 13.10.2024 | 18,9015 | 18,9311 | 18,0558 | 18,0952 |
| 14.10.2024 | 18,0952 | 18,5377 | 17,8296 | 18,1148 |
| 15.10.2024 | 17,8001 | 17,8689 | 17,3772 | 17,8198 |
| 16.10.2024 | 17,8198 | 18,1738 | 17,7215 | 17,987 |
| 17.10.2024 | 18,0066 | 18,1444 | 17,4854 | 17,5936 |
| 20.10.2024 | 17,5936 | 17,7706 | 17,3281 | 17,3281 |
| 21.10.2024 | 17,4461 | 18,2624 | 17,2789 | 17,9968 |
| 22.10.2024 | 19,1769 | 19,472 | 18,5574 | 18,7344 |
| 23.10.2024 | 18,7442 | 19,0294 | 18,4885 | 18,7835 |
| 24.10.2024 | 18,7835 | 19,3441 | 18,5869 | 19,2359 |
| 27.10.2024 | 19,4228 | 19,4228 | 18,8523 | 18,9605 |
| 29.10.2024 | 18,9803 | 19,1277 | 18,7737 | 18,9901 |
| 30.10.2024 | 18,9803 | 19,1277 | 18,6655 | 18,8523 |
| 31.10.2024 | 18,8917 | 19,0294 | 18,5672 | 18,8327 |
| 03.11.2024 | 18,7835 | 18,7835 | 17,6625 | 17,8001 |
| 04.11.2024 | 17,8296 | 17,8296 | 17,1806 | 17,4756 |
| 05.11.2024 | 17,8001 | 19,2163 | 17,3182 | 19,2163 |
| 06.11.2024 | 19,2359 | 20,2784 | 18,9605 | 20,0621 |
| 07.11.2024 | 20,0621 | 20,1603 | 19,5703 | 20,0423 |
| 10.11.2024 | 20,0227 | 20,1309 | 19,6785 | 19,8161 |
| 11.11.2024 | 19,8653 | 21,1929 | 19,826 | 20,8684 |
| 12.11.2024 | 20,8291 | 21,1733 | 20,6029 | 20,9471 |
| 13.11.2024 | 21,2323 | 21,9404 | 21,1635 | 21,3897 |
| 14.11.2024 | 21,4585 | 21,7634 | 20,9668 | 20,9668 |
| 17.11.2024 | 20,9471 | 21,1438 | 20,2489 | 21,1438 |
| 18.11.2024 | 21,2323 | 21,5077 | 19,9735 | 20,2981 |
| 19.11.2024 | 20,7308 | 20,7602 | 19,3441 | 19,3441 |
| 20.11.2024 | 19,4228 | 19,5212 | 19,0589 | 19,2359 |
| 21.11.2024 | 19,2359 | 20,8488 | 18,9114 | 20,8488 |
| 24.11.2024 | 20,8094 | 21,488 | 20,4456 | 21,488 |
| 25.11.2024 | 21,2323 | 21,3503 | 20,8291 | 20,8291 |
| 26.11.2024 | 20,9963 | 21,1536 | 20,593 | 20,593 |
| 27.11.2024 | 20,5538 | 20,5538 | 19,9341 | 20,1702 |
| 28.11.2024 | 20,1899 | 20,2292 | 19,6293 | 19,6293 |
| 01.12.2024 | 19,6686 | 20,1603 | 19,354 | 20,0423 |
| 02.12.2024 | 20,1013 | 20,3669 | 19,826 | 20,1801 |
| 03.12.2024 | 20,1801 | 20,6128 | 19,9833 | 20,3669 |
| 04.12.2024 | 20,5046 | 21,2618 | 20,4062 | 20,9471 |
| 05.12.2024 | 21,1831 | 22,4124 | 21,0651 | 22,3633 |
| 08.12.2024 | 22,7173 | 23,2385 | 22,4124 | 22,9632 |
| 09.12.2024 | 22,8746 | 23,2188 | 22,4321 | 22,6779 |
| 10.12.2024 | 22,6779 | 23,0614 | 22,3633 | 22,3633 |
| 11.12.2024 | 22,5697 | 22,9041 | 22,4223 | 22,4715 |
| 12.12.2024 | 22,4715 | 22,7075 | 22,0879 | 22,6485 |
| 15.12.2024 | 22,8156 | 23,091 | 21,9404 | 21,9404 |
| 16.12.2024 | 22,0288 | 22,0682 | 21,4683 | 21,7044 |
| 17.12.2024 | 21,7044 | 22,2649 | 21,3897 | 21,8126 |
| 18.12.2024 | 21,6355 | 22,6878 | 21,5175 | 22,0387 |
| 19.12.2024 | 22,2649 | 23,5729 | 22,0288 | 23,0714 |
| 22.12.2024 | 23,0714 | 23,3664 | 22,4321 | 22,5697 |
| 23.12.2024 | 22,5697 | 23,1992 | 22,4419 | 23,1303 |
| 24.12.2024 | 23,3958 | 23,504 | 23,1795 | 23,2385 |
| 25.12.2024 | 23,3565 | 23,5827 | 23,0812 | 23,3565 |
| 26.12.2024 | 23,4155 | 23,7793 | 23,2385 | 23,2484 |
| 29.12.2024 | 23,2582 | 23,5532 | 20,9274 | 20,9274 |
| 30.12.2024 | 18,8425 | 18,8425 | 18,8425 | 18,8425 |