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
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 15,6353
KAPANIŞ 15,5895
En Düşük
DÜŞÜK 13,1404
En Yüksek
YÜKSEK 18,9114
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 17,8001 | 18,0263 | 16,974 | 16,9937 |
| 02.01.2025 | 17,21 | 17,5247 | 16,9937 | 17,2592 |
| 05.01.2025 | 17,3674 | 17,6035 | 16,9838 | 17,2887 |
| 06.01.2025 | 17,3182 | 17,3379 | 16,9642 | 16,9642 |
| 07.01.2025 | 17,0134 | 17,1314 | 16,797 | 16,8658 |
| 08.01.2025 | 16,9248 | 17,1216 | 16,9248 | 17,0036 |
| 09.01.2025 | 17,0724 | 17,2396 | 16,4233 | 16,4429 |
| 12.01.2025 | 16,4627 | 16,5905 | 16,0103 | 16,0791 |
| 13.01.2025 | 16,2266 | 16,3249 | 15,843 | 16,0103 |
| 14.01.2025 | 16,0398 | 16,1381 | 15,794 | 16,0594 |
| 15.01.2025 | 16,2069 | 16,974 | 15,8824 | 16,9052 |
| 16.01.2025 | 16,8167 | 16,8167 | 16,2857 | 16,2955 |
| 19.01.2025 | 16,3741 | 16,8658 | 16,2069 | 16,7774 |
| 20.01.2025 | 16,7774 | 16,8265 | 16,4627 | 16,5511 |
| 21.01.2025 | 16,4233 | 16,4233 | 16,0004 | 16,03 |
| 22.01.2025 | 16,1283 | 16,2168 | 15,9611 | 16,0398 |
| 23.01.2025 | 16,0496 | 16,4725 | 16,0496 | 16,3053 |
| 26.01.2025 | 16,2463 | 16,3741 | 16,0201 | 16,2463 |
| 27.01.2025 | 16,2561 | 16,3348 | 16,0496 | 16,1578 |
| 28.01.2025 | 16,2168 | 16,4725 | 16,1578 | 16,1775 |
| 29.01.2025 | 16,2069 | 16,4037 | 16,1381 | 16,1971 |
| 30.01.2025 | 16,1283 | 16,1283 | 15,6268 | 15,8726 |
| 02.02.2025 | 15,7349 | 15,7448 | 15,4301 | 15,4989 |
| 03.02.2025 | 15,5579 | 15,784 | 15,3219 | 15,6268 |
| 04.02.2025 | 15,666 | 16,1184 | 15,6071 | 15,794 |
| 05.02.2025 | 15,9218 | 15,9808 | 15,5186 | 15,5677 |
| 06.02.2025 | 15,6268 | 16,1086 | 15,4891 | 15,9906 |
| 09.02.2025 | 16,0693 | 16,3151 | 15,7349 | 15,7742 |
| 10.02.2025 | 15,7349 | 15,8922 | 15,4694 | 15,7349 |
| 11.02.2025 | 15,7349 | 16,3053 | 15,7349 | 16,148 |
| 12.02.2025 | 16,6888 | 17,1412 | 16,5511 | 16,9347 |
| 13.02.2025 | 16,974 | 17,033 | 16,6692 | 16,9052 |
| 16.02.2025 | 16,9838 | 17,2592 | 16,6003 | 16,9248 |
| 17.02.2025 | 16,8954 | 17,4264 | 16,8167 | 17,1806 |
| 18.02.2025 | 17,2789 | 17,2986 | 16,5413 | 16,6298 |
| 19.02.2025 | 16,6495 | 17,033 | 16,6298 | 16,6888 |
| 20.02.2025 | 16,7183 | 16,7183 | 15,9218 | 16,1775 |
| 23.02.2025 | 16,3348 | 16,3741 | 15,8332 | 15,9316 |
| 24.02.2025 | 15,9512 | 16,1775 | 15,8628 | 15,8824 |
| 25.02.2025 | 15,9218 | 17,0724 | 15,8332 | 16,7675 |
| 26.02.2025 | 16,7872 | 17,2002 | 16,6692 | 17,0528 |
| 27.02.2025 | 17,1609 | 17,2297 | 16,7774 | 16,9937 |
| 02.03.2025 | 16,9446 | 17,1609 | 16,8462 | 16,9248 |
| 03.03.2025 | 16,8954 | 17,4166 | 16,8856 | 17,2396 |
| 04.03.2025 | 17,2789 | 17,5641 | 17,033 | 17,3281 |
| 05.03.2025 | 17,2199 | 17,7608 | 16,9052 | 17,6527 |
| 06.03.2025 | 17,6527 | 17,7509 | 17,5051 | 17,6035 |
| 09.03.2025 | 17,6035 | 18,1542 | 17,4264 | 17,5051 |
| 10.03.2025 | 17,5936 | 17,8493 | 17,2494 | 17,4067 |
| 11.03.2025 | 17,8985 | 18,2624 | 17,7411 | 17,8985 |
| 12.03.2025 | 17,9968 | 18,0656 | 17,7117 | 17,9673 |
| 13.03.2025 | 18,0853 | 18,8229 | 17,9771 | 18,6852 |
| 16.03.2025 | 18,8425 | 18,9114 | 18,5377 | 18,6262 |
| 17.03.2025 | 18,5967 | 18,8819 | 18,2328 | 18,518 |
| 18.03.2025 | 17,1609 | 17,8198 | 16,6692 | 16,6692 |
| 19.03.2025 | 16,5708 | 17,3182 | 16,5118 | 17,0134 |
| 20.03.2025 | 17,0134 | 17,0724 | 15,3121 | 15,3121 |
| 23.03.2025 | 15,3317 | 15,8234 | 14,7023 | 15,4497 |
| 24.03.2025 | 15,5186 | 16,6101 | 15,5186 | 16,5315 |
| 25.03.2025 | 16,5217 | 17,1609 | 16,2266 | 16,7183 |
| 26.03.2025 | 16,9838 | 17,0232 | 16,4725 | 16,4725 |
| 27.03.2025 | 16,4921 | 16,5413 | 16,0988 | 16,4331 |
| 01.04.2025 | 16,4429 | 16,9544 | 16,2561 | 16,738 |
| 02.04.2025 | 16,8167 | 16,8658 | 16,2955 | 16,2955 |
| 03.04.2025 | 16,2955 | 16,3741 | 15,8332 | 15,8628 |
| 06.04.2025 | 15,4694 | 16,148 | 15,3317 | 15,9611 |
| 07.04.2025 | 16,148 | 16,4528 | 16,1184 | 16,2955 |
| 08.04.2025 | 16,1676 | 16,4331 | 15,8824 | 16,1184 |
| 09.04.2025 | 16,6101 | 16,6692 | 16,1676 | 16,1676 |
| 10.04.2025 | 16,2266 | 16,3249 | 16,0004 | 16,1676 |
| 13.04.2025 | 16,2365 | 16,3151 | 16,0103 | 16,089 |
| 14.04.2025 | 16,1578 | 16,2168 | 15,9119 | 16,0004 |
| 15.04.2025 | 15,9611 | 15,9906 | 15,3415 | 15,4595 |
| 16.04.2025 | 15,4792 | 16,089 | 15,4497 | 16,03 |
| 17.04.2025 | 16,0004 | 16,1086 | 15,5382 | 16,0201 |
| 20.04.2025 | 16,0103 | 16,5413 | 15,9119 | 16,2758 |
| 21.04.2025 | 16,4823 | 17,0232 | 16,4725 | 16,5511 |
| 23.04.2025 | 16,6397 | 16,9248 | 16,4528 | 16,7282 |
| 24.04.2025 | 16,7872 | 17,0036 | 16,62 | 16,6888 |
| 27.04.2025 | 16,6888 | 16,7872 | 16,3151 | 16,3447 |
| 28.04.2025 | 16,2857 | 16,5217 | 16,1578 | 16,2659 |
| 29.04.2025 | 16,2857 | 16,4627 | 15,5382 | 15,6956 |
| 01.05.2025 | 15,7644 | 15,8824 | 15,6071 | 15,6464 |
| 04.05.2025 | 15,7152 | 15,843 | 15,5382 | 15,6366 |
| 05.05.2025 | 15,6366 | 15,794 | 15,4694 | 15,6268 |
| 06.05.2025 | 15,6268 | 15,6268 | 14,7908 | 14,7908 |
| 07.05.2025 | 14,7908 | 14,8793 | 14,3286 | 14,6728 |
| 08.05.2025 | 14,722 | 15,017 | 14,722 | 14,958 |
| 11.05.2025 | 15,8136 | 16,4528 | 15,8136 | 16,4528 |
| 12.05.2025 | 17,21 | 17,21 | 16,4823 | 16,5217 |
| 13.05.2025 | 16,5217 | 17,2494 | 16,1086 | 16,7872 |
| 14.05.2025 | 16,5217 | 16,679 | 16,0496 | 16,0496 |
| 15.05.2025 | 15,9512 | 16,1381 | 15,5776 | 15,9512 |
| 19.05.2025 | 16,3053 | 16,3643 | 15,5087 | 15,5087 |
| 20.05.2025 | 15,4399 | 15,4694 | 15,0859 | 15,0859 |
| 21.05.2025 | 15,1841 | 15,2333 | 14,9187 | 15,0367 |
| 22.05.2025 | 15,0269 | 15,2137 | 14,8302 | 14,8302 |
| 25.05.2025 | 14,899 | 15,017 | 14,7613 | 14,9777 |
| 26.05.2025 | 14,985 | 15,0247 | 14,5883 | 14,5982 |
| 27.05.2025 | 14,5982 | 14,6776 | 14,1916 | 14,4197 |
| 28.05.2025 | 14,5486 | 14,6478 | 14,3999 | 14,4098 |
| 29.05.2025 | 14,4098 | 14,4396 | 13,785 | 13,8148 |
| 01.06.2025 | 13,785 | 13,904 | 13,5867 | 13,5966 |
| 02.06.2025 | 13,7255 | 13,9635 | 13,666 | 13,8743 |
| 03.06.2025 | 13,8842 | 14,3007 | 13,785 | 14,2412 |
| 04.06.2025 | 14,1718 | 14,3106 | 13,9933 | 14,261 |
| 09.06.2025 | 14,3503 | 14,7172 | 14,3503 | 14,6875 |
| 10.06.2025 | 14,5784 | 14,5982 | 14,4594 | 14,4693 |
| 11.06.2025 | 14,4296 | 14,4296 | 14,0131 | 14,0528 |
| 12.06.2025 | 13,5966 | 13,7354 | 13,309 | 13,7354 |
| 15.06.2025 | 13,7751 | 14,0329 | 13,6164 | 13,9338 |
| 16.06.2025 | 13,9338 | 13,9536 | 13,4577 | 13,4875 |
| 17.06.2025 | 13,4082 | 13,6462 | 13,3883 | 13,4776 |
| 18.06.2025 | 13,5272 | 13,8544 | 13,5272 | 13,6263 |
| 19.06.2025 | 13,8247 | 13,8941 | 13,3288 | 13,3487 |
| 22.06.2025 | 13,2891 | 13,3189 | 13,1404 | 13,1602 |
| 23.06.2025 | 13,5867 | 13,8148 | 13,4974 | 13,7255 |
| 24.06.2025 | 13,785 | 13,9139 | 13,7156 | 13,8148 |
| 25.06.2025 | 13,7354 | 14,5685 | 13,7354 | 13,9933 |
| 26.06.2025 | 14,1321 | 14,39 | 13,7652 | 14,0329 |
| 29.06.2025 | 14,0528 | 14,8759 | 13,9933 | 14,8462 |
| 30.06.2025 | 14,8462 | 15,2627 | 14,628 | 15,2329 |
| 01.07.2025 | 15,3024 | 15,6792 | 15,1536 | 15,1933 |
| 02.07.2025 | 15,342 | 16,1949 | 15,2429 | 15,947 |
| 03.07.2025 | 15,9172 | 16,0362 | 15,6395 | 15,947 |
| 06.07.2025 | 15,6891 | 15,7586 | 15,3024 | 15,3916 |
| 07.07.2025 | 15,4908 | 15,5205 | 14,9652 | 15,0643 |
| 08.07.2025 | 15,0743 | 15,5701 | 14,9751 | 15,4908 |
| 09.07.2025 | 15,59 | 15,9767 | 15,2329 | 15,6891 |
| 10.07.2025 | 15,8181 | 15,9866 | 15,4214 | 15,5602 |
| 13.07.2025 | 15,5602 | 15,59 | 15,0643 | 15,0743 |
| 15.07.2025 | 15,0743 | 15,2726 | 14,4891 | 14,6379 |
| 16.07.2025 | 14,7767 | 15,1238 | 14,747 | 15,0544 |
| 17.07.2025 | 15,1238 | 15,1338 | 14,7668 | 14,8561 |
| 20.07.2025 | 14,9354 | 15,58 | 14,9354 | 15,5305 |
| 21.07.2025 | 15,59 | 15,7288 | 15,3718 | 15,461 |
| 22.07.2025 | 15,461 | 15,7586 | 15,3123 | 15,6594 |
| 23.07.2025 | 15,7784 | 15,8379 | 15,3519 | 15,4412 |
| 24.07.2025 | 15,461 | 15,5205 | 15,0445 | 15,104 |
| 27.07.2025 | 15,1734 | 15,2429 | 15,0643 | 15,0643 |
| 28.07.2025 | 15,0743 | 15,1536 | 14,9255 | 14,9751 |
| 29.07.2025 | 14,9751 | 15,2429 | 14,8957 | 15,1933 |
| 30.07.2025 | 15,2032 | 15,4114 | 14,9453 | 15,0346 |
| 31.07.2025 | 15,0544 | 15,4313 | 15,0445 | 15,2726 |
| 03.08.2025 | 15,4214 | 15,6891 | 15,4214 | 15,5503 |
| 04.08.2025 | 15,6296 | 15,7586 | 15,4908 | 15,5602 |
| 05.08.2025 | 15,5701 | 16,2346 | 15,3916 | 16,1156 |
| 06.08.2025 | 16,4528 | 17,1271 | 16,4528 | 16,6412 |
| 07.08.2025 | 16,6511 | 17,2362 | 16,5817 | 17,0676 |
| 10.08.2025 | 17,3056 | 17,4941 | 17,018 | 17,1371 |
| 11.08.2025 | 17,1371 | 17,2759 | 16,78 | 16,8197 |
| 12.08.2025 | 17,0081 | 17,5536 | 16,661 | 17,018 |
| 13.08.2025 | 17,018 | 17,266 | 16,4032 | 16,4627 |
| 14.08.2025 | 16,5123 | 17,4346 | 16,3635 | 17,1569 |
| 17.08.2025 | 17,2362 | 17,2561 | 16,7304 | 16,9585 |
| 18.08.2025 | 17,1668 | 17,4445 | 16,9189 | 17,3453 |
| 19.08.2025 | 17,3453 | 17,8213 | 17,2065 | 17,6825 |
| 20.08.2025 | 17,7916 | 17,98 | 17,5932 | 17,8015 |
| 21.08.2025 | 17,8015 | 17,8908 | 17,5437 | 17,5932 |
| 24.08.2025 | 17,6924 | 17,7718 | 17,4048 | 17,5238 |
| 25.08.2025 | 17,5238 | 17,623 | 17,2263 | 17,3652 |
| 26.08.2025 | 17,385 | 17,4445 | 17,0379 | 17,1073 |
| 27.08.2025 | 17,147 | 17,3056 | 16,8891 | 17,1767 |
| 28.08.2025 | 17,1966 | 17,2164 | 16,7503 | 16,78 |
| 31.08.2025 | 16,8594 | 17,018 | 16,7602 | 16,9288 |
| 01.09.2025 | 16,4627 | 16,5321 | 15,342 | 15,6098 |
| 02.09.2025 | 15,6495 | 15,6693 | 15,0346 | 15,3222 |
| 03.09.2025 | 15,3519 | 15,5404 | 15,1536 | 15,2528 |
| 04.09.2025 | 15,3321 | 15,3519 | 14,7767 | 14,7767 |
| 07.09.2025 | 14,5189 | 14,628 | 14,3801 | 14,3801 |
| 08.09.2025 | 14,4396 | 14,7172 | 14,3404 | 14,5486 |
| 09.09.2025 | 14,6875 | 14,9057 | 14,3999 | 14,8957 |
| 10.09.2025 | 14,8957 | 14,9156 | 14,261 | 14,2908 |
| 11.09.2025 | 14,2908 | 14,3205 | 14,0131 | 14,2015 |
| 14.09.2025 | 14,1916 | 15,0743 | 13,9834 | 15,0643 |
| 15.09.2025 | 15,0743 | 15,3222 | 14,8561 | 15,3222 |
| 16.09.2025 | 15,3321 | 15,3321 | 15,0842 | 15,0941 |
| 17.09.2025 | 15,1238 | 15,6296 | 15,1238 | 15,2131 |
| 18.09.2025 | 15,2726 | 15,6098 | 15,1139 | 15,461 |
| 21.09.2025 | 15,7685 | 15,7982 | 15,3718 | 15,4809 |
| 22.09.2025 | 15,3619 | 15,3817 | 14,9751 | 14,9949 |
| 23.09.2025 | 15,0048 | 15,0247 | 14,6081 | 14,6974 |
| 24.09.2025 | 14,7272 | 14,8858 | 14,2511 | 14,3701 |
| 25.09.2025 | 14,3701 | 14,3701 | 13,7751 | 13,904 |
| 28.09.2025 | 13,8247 | 13,9139 | 13,5371 | 13,5371 |
| 29.09.2025 | 13,5768 | 13,8842 | 13,4379 | 13,7156 |
| 30.09.2025 | 13,7156 | 13,9933 | 13,5966 | 13,9239 |
| 01.10.2025 | 13,9635 | 13,9933 | 13,6164 | 13,6363 |
| 02.10.2025 | 13,7453 | 13,785 | 13,4776 | 13,5569 |
| 05.10.2025 | 13,5867 | 13,7949 | 13,3487 | 13,3982 |
| 06.10.2025 | 13,428 | 13,7057 | 13,428 | 13,6858 |
| 07.10.2025 | 13,7057 | 14,4792 | 13,666 | 13,8346 |
| 08.10.2025 | 13,9734 | 14,0627 | 13,4875 | 13,666 |
| 09.10.2025 | 13,666 | 13,9239 | 13,547 | 13,7057 |
| 12.10.2025 | 13,5867 | 13,7453 | 13,428 | 13,6065 |
| 13.10.2025 | 13,6065 | 13,6958 | 13,2594 | 13,2792 |
| 14.10.2025 | 13,3189 | 14,1024 | 13,3189 | 13,8842 |
| 15.10.2025 | 13,8842 | 14,2115 | 13,7453 | 13,785 |
| 16.10.2025 | 13,7949 | 14,3701 | 13,7057 | 14,1619 |
| 19.10.2025 | 14,3999 | 14,6776 | 13,8346 | 14,6181 |
| 20.10.2025 | 14,6577 | 14,6677 | 14,0131 | 14,1619 |
| 21.10.2025 | 14,1619 | 14,5189 | 14,0329 | 14,2313 |
| 22.10.2025 | 14,2313 | 14,3404 | 13,7553 | 13,7553 |
| 23.10.2025 | 13,8247 | 14,4594 | 13,7652 | 14,3305 |
| 26.10.2025 | 14,3305 | 14,4396 | 14,0825 | 14,2908 |
| 27.10.2025 | 14,2908 | 14,3999 | 14,2115 | 14,3999 |
| 29.10.2025 | 14,3999 | 14,4891 | 14,2313 | 14,3205 |
| 30.10.2025 | 14,3205 | 14,4594 | 14,2214 | 14,4098 |
| 02.11.2025 | 14,4098 | 14,7272 | 14,4098 | 14,5685 |
| 03.11.2025 | 14,5685 | 14,5784 | 14,1619 | 14,2809 |
| 04.11.2025 | 14,39 | 14,7966 | 14,261 | 14,6677 |
| 05.11.2025 | 14,6974 | 14,9652 | 14,3999 | 14,7172 |
| 06.11.2025 | 14,7371 | 14,8263 | 14,1619 | 14,3106 |
| 09.11.2025 | 14,3503 | 14,4693 | 14,0924 | 14,0924 |
| 10.11.2025 | 14,1321 | 14,4991 | 13,547 | 13,9933 |
| 11.11.2025 | 14,0627 | 14,3999 | 13,9437 | 14,2313 |
| 12.11.2025 | 14,3007 | 14,4296 | 14,1817 | 14,2015 |
| 13.11.2025 | 14,2015 | 14,2412 | 13,9834 | 14,1123 |
| 16.11.2025 | 14,142 | 14,5883 | 14,142 | 14,3602 |
| 17.11.2025 | 14,3106 | 14,7767 | 14,2313 | 14,5784 |
| 18.11.2025 | 14,6478 | 15,0941 | 14,5586 | 14,985 |
| 19.11.2025 | 15,0346 | 15,2131 | 14,7569 | 14,9057 |
| 20.11.2025 | 14,866 | 14,9255 | 14,5189 | 14,8263 |
| 23.11.2025 | 15,0148 | 15,8676 | 15,0148 | 15,6098 |
| 24.11.2025 | 15,6098 | 16,5619 | 15,3817 | 15,8676 |
| 25.11.2025 | 15,8478 | 16,0164 | 15,5602 | 15,8081 |
| 26.11.2025 | 15,9569 | 16,4131 | 15,8776 | 16,1453 |
| 27.11.2025 | 16,1156 | 16,1552 | 15,6594 | 15,6594 |
| 30.11.2025 | 15,6594 | 16,066 | 15,5404 | 16,0561 |
| 01.12.2025 | 16,066 | 16,066 | 15,7883 | 15,8181 |
| 02.12.2025 | 15,7586 | 15,947 | 15,471 | 15,6395 |
| 03.12.2025 | 15,6594 | 15,8081 | 15,4908 | 15,5106 |
| 04.12.2025 | 15,5701 | 15,7586 | 15,342 | 15,5602 |
| 07.12.2025 | 15,5999 | 15,8478 | 15,5999 | 15,7189 |
| 08.12.2025 | 15,7189 | 15,7387 | 15,4015 | 15,6495 |
| 09.12.2025 | 15,7189 | 16,0462 | 15,6891 | 15,7586 |
| 10.12.2025 | 15,828 | 16,1751 | 15,7883 | 15,8875 |
| 11.12.2025 | 15,8875 | 16,2445 | 15,8875 | 16,185 |
| 14.12.2025 | 16,185 | 16,5718 | 16,1057 | 16,5718 |
| 15.12.2025 | 16,8495 | 16,9486 | 16,3635 | 16,5916 |
| 16.12.2025 | 16,5519 | 16,6908 | 16,3833 | 16,6908 |
| 17.12.2025 | 16,661 | 16,7899 | 16,4131 | 16,661 |
| 18.12.2025 | 16,7007 | 16,7602 | 16,304 | 16,3833 |
| 21.12.2025 | 16,3833 | 16,5123 | 15,9866 | 16,0462 |
| 22.12.2025 | 16,0164 | 16,0263 | 15,4511 | 15,4511 |
| 23.12.2025 | 15,4313 | 15,6296 | 15,3321 | 15,59 |
| 24.12.2025 | 15,58 | 15,7784 | 15,58 | 15,6197 |
| 25.12.2025 | 15,6197 | 16,0759 | 15,58 | 16,0164 |
| 28.12.2025 | 16,3536 | 16,5718 | 15,471 | 15,471 |
| 29.12.2025 | 15,3916 | 15,6296 | 15,2032 | 15,5701 |
| 30.12.2025 | 15,5602 | 15,9569 | 15,5205 | 15,58 |