AEFES
ANADOLU EFES BİRACILIK VE MALT SANAYİİ A.Ş. (AEFES)
18.150
₺
-0.520 (%-2.79)
AEFES: ANADOLU EFES BİRACILIK VE MALT SANAYİİ A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for ANADOLU EFES BİRACILIK VE MALT SANAYİİ A.Ş..
Historical Chart
Loading chart...
Average
OPEN 15.4881
CLOSE 15.4428
Low
LOW 13.0167
High
HIGH 18.7334
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 17.6326 | 17.8567 | 16.8143 | 16.8338 |
| 01/02/2025 | 17.0481 | 17.3598 | 16.8338 | 17.0968 |
| 01/05/2025 | 17.204 | 17.4378 | 16.824 | 17.126 |
| 01/06/2025 | 17.1553 | 17.1747 | 16.8046 | 16.8046 |
| 01/07/2025 | 16.8533 | 16.9702 | 16.6389 | 16.7071 |
| 01/08/2025 | 16.7656 | 16.9605 | 16.7656 | 16.8436 |
| 01/09/2025 | 16.9117 | 17.0774 | 16.2688 | 16.2882 |
| 01/12/2025 | 16.3078 | 16.4344 | 15.8596 | 15.9278 |
| 01/13/2025 | 16.074 | 16.1713 | 15.694 | 15.8596 |
| 01/14/2025 | 15.8889 | 15.9862 | 15.6453 | 15.9083 |
| 01/15/2025 | 16.0544 | 16.8143 | 15.733 | 16.7461 |
| 01/16/2025 | 16.6585 | 16.6585 | 16.1324 | 16.1421 |
| 01/19/2025 | 16.22 | 16.7071 | 16.0544 | 16.6195 |
| 01/20/2025 | 16.6195 | 16.6682 | 16.3078 | 16.3954 |
| 01/21/2025 | 16.2688 | 16.2688 | 15.8499 | 15.8792 |
| 01/22/2025 | 15.9765 | 16.0642 | 15.8109 | 15.8889 |
| 01/23/2025 | 15.8986 | 16.3175 | 15.8986 | 16.1519 |
| 01/26/2025 | 16.0934 | 16.22 | 15.8693 | 16.0934 |
| 01/27/2025 | 16.1031 | 16.1811 | 15.8986 | 16.0058 |
| 01/28/2025 | 16.0642 | 16.3175 | 16.0058 | 16.0252 |
| 01/29/2025 | 16.0544 | 16.2493 | 15.9862 | 16.0447 |
| 01/30/2025 | 15.9765 | 15.9765 | 15.4797 | 15.7232 |
| 02/02/2025 | 15.5869 | 15.5966 | 15.2849 | 15.3531 |
| 02/03/2025 | 15.4115 | 15.6355 | 15.1777 | 15.4797 |
| 02/04/2025 | 15.5186 | 15.9668 | 15.4603 | 15.6453 |
| 02/05/2025 | 15.772 | 15.8304 | 15.3725 | 15.4213 |
| 02/06/2025 | 15.4797 | 15.9571 | 15.3434 | 15.8402 |
| 02/09/2025 | 15.9181 | 16.1616 | 15.5869 | 15.6258 |
| 02/10/2025 | 15.5869 | 15.7427 | 15.3238 | 15.5869 |
| 02/11/2025 | 15.5869 | 16.1519 | 15.5869 | 15.9961 |
| 02/12/2025 | 16.5318 | 16.9799 | 16.3954 | 16.7754 |
| 02/13/2025 | 16.8143 | 16.8727 | 16.5123 | 16.7461 |
| 02/16/2025 | 16.824 | 17.0968 | 16.4441 | 16.7656 |
| 02/17/2025 | 16.7364 | 17.2625 | 16.6585 | 17.0189 |
| 02/18/2025 | 17.1163 | 17.1358 | 16.3857 | 16.4733 |
| 02/19/2025 | 16.4929 | 16.8727 | 16.4733 | 16.5318 |
| 02/20/2025 | 16.561 | 16.561 | 15.772 | 16.0252 |
| 02/23/2025 | 16.1811 | 16.22 | 15.6842 | 15.7817 |
| 02/24/2025 | 15.8011 | 16.0252 | 15.7135 | 15.733 |
| 02/25/2025 | 15.772 | 16.9117 | 15.6842 | 16.6098 |
| 02/26/2025 | 16.6292 | 17.0384 | 16.5123 | 16.8923 |
| 02/27/2025 | 16.9994 | 17.0676 | 16.6195 | 16.8338 |
| 03/02/2025 | 16.7851 | 16.9994 | 16.6877 | 16.7656 |
| 03/03/2025 | 16.7364 | 17.2527 | 16.7267 | 17.0774 |
| 03/04/2025 | 17.1163 | 17.3988 | 16.8727 | 17.165 |
| 03/05/2025 | 17.0578 | 17.5936 | 16.7461 | 17.4865 |
| 03/06/2025 | 17.4865 | 17.5839 | 17.3404 | 17.4378 |
| 03/09/2025 | 17.4378 | 17.9833 | 17.2625 | 17.3404 |
| 03/10/2025 | 17.4281 | 17.6814 | 17.0871 | 17.2429 |
| 03/11/2025 | 17.7301 | 18.0905 | 17.5742 | 17.7301 |
| 03/12/2025 | 17.8274 | 17.8956 | 17.545 | 17.7983 |
| 03/13/2025 | 17.9152 | 18.6458 | 17.808 | 18.5094 |
| 03/16/2025 | 18.6652 | 18.7334 | 18.3632 | 18.451 |
| 03/17/2025 | 18.4217 | 18.7042 | 18.0612 | 18.3438 |
| 03/18/2025 | 16.9994 | 17.6521 | 16.5123 | 16.5123 |
| 03/19/2025 | 16.4149 | 17.1553 | 16.3564 | 16.8533 |
| 03/20/2025 | 16.8533 | 16.9117 | 15.168 | 15.168 |
| 03/23/2025 | 15.1874 | 15.6745 | 14.5639 | 15.3044 |
| 03/24/2025 | 15.3725 | 16.4539 | 15.3725 | 16.3759 |
| 03/25/2025 | 16.3662 | 16.9994 | 16.074 | 16.561 |
| 03/26/2025 | 16.824 | 16.863 | 16.3175 | 16.3175 |
| 03/27/2025 | 16.3369 | 16.3857 | 15.9473 | 16.2785 |
| 04/01/2025 | 16.2882 | 16.7948 | 16.1031 | 16.5805 |
| 04/02/2025 | 16.6585 | 16.7071 | 16.1421 | 16.1421 |
| 04/03/2025 | 16.1421 | 16.22 | 15.6842 | 15.7135 |
| 04/06/2025 | 15.3238 | 15.9961 | 15.1874 | 15.8109 |
| 04/07/2025 | 15.9961 | 16.2979 | 15.9668 | 16.1421 |
| 04/08/2025 | 16.0155 | 16.2785 | 15.733 | 15.9668 |
| 04/09/2025 | 16.4539 | 16.5123 | 16.0155 | 16.0155 |
| 04/10/2025 | 16.074 | 16.1713 | 15.8499 | 16.0155 |
| 04/13/2025 | 16.0837 | 16.1616 | 15.8596 | 15.9376 |
| 04/14/2025 | 16.0058 | 16.0642 | 15.7621 | 15.8499 |
| 04/15/2025 | 15.8109 | 15.8402 | 15.1972 | 15.3141 |
| 04/16/2025 | 15.3335 | 15.9376 | 15.3044 | 15.8792 |
| 04/17/2025 | 15.8499 | 15.9571 | 15.392 | 15.8693 |
| 04/20/2025 | 15.8596 | 16.3857 | 15.7621 | 16.1227 |
| 04/21/2025 | 16.3272 | 16.863 | 16.3175 | 16.3954 |
| 04/23/2025 | 16.4831 | 16.7656 | 16.2979 | 16.5708 |
| 04/24/2025 | 16.6292 | 16.8436 | 16.4636 | 16.5318 |
| 04/27/2025 | 16.5318 | 16.6292 | 16.1616 | 16.1909 |
| 04/28/2025 | 16.1324 | 16.3662 | 16.0058 | 16.1129 |
| 04/29/2025 | 16.1324 | 16.3078 | 15.392 | 15.5479 |
| 05/01/2025 | 15.6161 | 15.733 | 15.4603 | 15.4992 |
| 05/04/2025 | 15.5673 | 15.694 | 15.392 | 15.4894 |
| 05/05/2025 | 15.4894 | 15.6453 | 15.3238 | 15.4797 |
| 05/06/2025 | 15.4797 | 15.4797 | 14.6516 | 14.6516 |
| 05/07/2025 | 14.6516 | 14.7393 | 14.1938 | 14.5347 |
| 05/08/2025 | 14.5835 | 14.8757 | 14.5835 | 14.8173 |
| 05/11/2025 | 15.6648 | 16.2979 | 15.6648 | 16.2979 |
| 05/12/2025 | 17.0481 | 17.0481 | 16.3272 | 16.3662 |
| 05/13/2025 | 16.3662 | 17.0871 | 15.9571 | 16.6292 |
| 05/14/2025 | 16.3662 | 16.522 | 15.8986 | 15.8986 |
| 05/15/2025 | 15.8011 | 15.9862 | 15.431 | 15.8011 |
| 05/19/2025 | 16.1519 | 16.2103 | 15.3628 | 15.3628 |
| 05/20/2025 | 15.2946 | 15.3238 | 14.9439 | 14.9439 |
| 05/21/2025 | 15.0413 | 15.09 | 14.7783 | 14.8952 |
| 05/22/2025 | 14.8855 | 15.0705 | 14.6906 | 14.6906 |
| 05/25/2025 | 14.7588 | 14.8757 | 14.6224 | 14.8367 |
| 05/26/2025 | 14.844 | 14.8833 | 14.451 | 14.4609 |
| 05/27/2025 | 14.4609 | 14.5395 | 14.0581 | 14.284 |
| 05/28/2025 | 14.4117 | 14.51 | 14.2644 | 14.2742 |
| 05/29/2025 | 14.2742 | 14.3037 | 13.6553 | 13.6848 |
| 06/01/2025 | 13.6553 | 13.7732 | 13.4588 | 13.4686 |
| 06/02/2025 | 13.5964 | 13.8321 | 13.5374 | 13.7437 |
| 06/03/2025 | 13.7535 | 14.1661 | 13.6553 | 14.1072 |
| 06/04/2025 | 14.0384 | 14.176 | 13.8616 | 14.1269 |
| 06/09/2025 | 14.2153 | 14.5788 | 14.2153 | 14.5493 |
| 06/10/2025 | 14.4412 | 14.4609 | 14.3233 | 14.3332 |
| 06/11/2025 | 14.2939 | 14.2939 | 13.8813 | 13.9205 |
| 06/12/2025 | 13.4686 | 13.6062 | 13.1838 | 13.6062 |
| 06/15/2025 | 13.6455 | 13.9009 | 13.4883 | 13.8027 |
| 06/16/2025 | 13.8027 | 13.8223 | 13.3311 | 13.3606 |
| 06/17/2025 | 13.282 | 13.5178 | 13.2623 | 13.3508 |
| 06/18/2025 | 13.3999 | 13.7241 | 13.3999 | 13.4981 |
| 06/19/2025 | 13.6946 | 13.7634 | 13.2034 | 13.223 |
| 06/22/2025 | 13.1641 | 13.1936 | 13.0167 | 13.0364 |
| 06/23/2025 | 13.4588 | 13.6848 | 13.3704 | 13.5964 |
| 06/24/2025 | 13.6553 | 13.783 | 13.5865 | 13.6848 |
| 06/25/2025 | 13.6062 | 14.4314 | 13.6062 | 13.8616 |
| 06/26/2025 | 13.9991 | 14.2546 | 13.6357 | 13.9009 |
| 06/29/2025 | 13.9205 | 14.7359 | 13.8616 | 14.7065 |
| 06/30/2025 | 14.7065 | 15.1191 | 14.4903 | 15.0896 |
| 07/01/2025 | 15.1584 | 15.5317 | 15.011 | 15.0503 |
| 07/02/2025 | 15.1977 | 16.0425 | 15.0994 | 15.7969 |
| 07/03/2025 | 15.7675 | 15.8853 | 15.4924 | 15.7969 |
| 07/06/2025 | 15.5415 | 15.6103 | 15.1584 | 15.2468 |
| 07/07/2025 | 15.345 | 15.3745 | 14.8244 | 14.9226 |
| 07/08/2025 | 14.9324 | 15.4236 | 14.8342 | 15.345 |
| 07/09/2025 | 15.4433 | 15.8264 | 15.0896 | 15.5415 |
| 07/10/2025 | 15.6692 | 15.8362 | 15.2763 | 15.4138 |
| 07/13/2025 | 15.4138 | 15.4433 | 14.9226 | 14.9324 |
| 07/15/2025 | 14.9324 | 15.1289 | 14.3528 | 14.5002 |
| 07/16/2025 | 14.6377 | 14.9815 | 14.6082 | 14.9128 |
| 07/17/2025 | 14.9815 | 14.9914 | 14.6279 | 14.7163 |
| 07/20/2025 | 14.7949 | 15.4334 | 14.7949 | 15.3843 |
| 07/21/2025 | 15.4433 | 15.5808 | 15.2271 | 15.3156 |
| 07/22/2025 | 15.3156 | 15.6103 | 15.1682 | 15.512 |
| 07/23/2025 | 15.6299 | 15.6889 | 15.2075 | 15.2959 |
| 07/24/2025 | 15.3156 | 15.3745 | 14.9029 | 14.9619 |
| 07/27/2025 | 15.0307 | 15.0994 | 14.9226 | 14.9226 |
| 07/28/2025 | 14.9324 | 15.011 | 14.7851 | 14.8342 |
| 07/29/2025 | 14.8342 | 15.0994 | 14.7556 | 15.0503 |
| 07/30/2025 | 15.0601 | 15.2664 | 14.8047 | 14.8931 |
| 07/31/2025 | 14.9128 | 15.2861 | 14.9029 | 15.1289 |
| 08/03/2025 | 15.2763 | 15.5415 | 15.2763 | 15.404 |
| 08/04/2025 | 15.4826 | 15.6103 | 15.345 | 15.4138 |
| 08/05/2025 | 15.4236 | 16.0818 | 15.2468 | 15.9639 |
| 08/06/2025 | 16.2979 | 16.966 | 16.2979 | 16.4846 |
| 08/07/2025 | 16.4944 | 17.074 | 16.4257 | 16.907 |
| 08/10/2025 | 17.1428 | 17.3295 | 16.8579 | 16.9758 |
| 08/11/2025 | 16.9758 | 17.1133 | 16.6221 | 16.6614 |
| 08/12/2025 | 16.8481 | 17.3884 | 16.5042 | 16.8579 |
| 08/13/2025 | 16.8579 | 17.1035 | 16.2488 | 16.3078 |
| 08/14/2025 | 16.3569 | 17.2705 | 16.2095 | 16.9954 |
| 08/17/2025 | 17.074 | 17.0937 | 16.573 | 16.799 |
| 08/18/2025 | 17.0053 | 17.2803 | 16.7597 | 17.1821 |
| 08/19/2025 | 17.1821 | 17.6537 | 17.0446 | 17.5161 |
| 08/20/2025 | 17.6242 | 17.8108 | 17.4277 | 17.634 |
| 08/21/2025 | 17.634 | 17.7224 | 17.3786 | 17.4277 |
| 08/24/2025 | 17.5259 | 17.6045 | 17.241 | 17.3589 |
| 08/25/2025 | 17.3589 | 17.4572 | 17.0642 | 17.2018 |
| 08/26/2025 | 17.2214 | 17.2803 | 16.8776 | 16.9463 |
| 08/27/2025 | 16.9856 | 17.1428 | 16.7302 | 17.0151 |
| 08/28/2025 | 17.0347 | 17.0544 | 16.5927 | 16.6221 |
| 08/31/2025 | 16.7007 | 16.8579 | 16.6025 | 16.7695 |
| 09/01/2025 | 16.3078 | 16.3765 | 15.1977 | 15.4629 |
| 09/02/2025 | 15.5022 | 15.5219 | 14.8931 | 15.178 |
| 09/03/2025 | 15.2075 | 15.3941 | 15.011 | 15.1092 |
| 09/04/2025 | 15.1878 | 15.2075 | 14.6377 | 14.6377 |
| 09/07/2025 | 14.3823 | 14.4903 | 14.2447 | 14.2447 |
| 09/08/2025 | 14.3037 | 14.5788 | 14.2054 | 14.4117 |
| 09/09/2025 | 14.5493 | 14.7654 | 14.2644 | 14.7556 |
| 09/10/2025 | 14.7556 | 14.7752 | 14.1269 | 14.1563 |
| 09/11/2025 | 14.1563 | 14.1858 | 13.8813 | 14.0679 |
| 09/14/2025 | 14.0581 | 14.9324 | 13.8518 | 14.9226 |
| 09/15/2025 | 14.9324 | 15.178 | 14.7163 | 15.178 |
| 09/16/2025 | 15.1878 | 15.1878 | 14.9422 | 14.9521 |
| 09/17/2025 | 14.9815 | 15.4826 | 14.9815 | 15.07 |
| 09/18/2025 | 15.1289 | 15.4629 | 14.9717 | 15.3156 |
| 09/21/2025 | 15.6201 | 15.6496 | 15.2271 | 15.3352 |
| 09/22/2025 | 15.2173 | 15.237 | 14.8342 | 14.8538 |
| 09/23/2025 | 14.8636 | 14.8833 | 14.4707 | 14.5591 |
| 09/24/2025 | 14.5886 | 14.7458 | 14.117 | 14.2349 |
| 09/25/2025 | 14.2349 | 14.2349 | 13.6455 | 13.7732 |
| 09/28/2025 | 13.6946 | 13.783 | 13.4097 | 13.4097 |
| 09/29/2025 | 13.449 | 13.7535 | 13.3115 | 13.5865 |
| 09/30/2025 | 13.5865 | 13.8616 | 13.4686 | 13.7928 |
| 10/01/2025 | 13.8321 | 13.8616 | 13.4883 | 13.5079 |
| 10/02/2025 | 13.616 | 13.6553 | 13.3508 | 13.4294 |
| 10/05/2025 | 13.4588 | 13.6651 | 13.223 | 13.2722 |
| 10/06/2025 | 13.3016 | 13.5767 | 13.3016 | 13.5571 |
| 10/07/2025 | 13.5767 | 14.343 | 13.5374 | 13.7044 |
| 10/08/2025 | 13.842 | 13.9304 | 13.3606 | 13.5374 |
| 10/09/2025 | 13.5374 | 13.7928 | 13.4195 | 13.5767 |
| 10/12/2025 | 13.4588 | 13.616 | 13.3016 | 13.4785 |
| 10/13/2025 | 13.4785 | 13.5669 | 13.1346 | 13.1543 |
| 10/14/2025 | 13.1936 | 13.9697 | 13.1936 | 13.7535 |
| 10/15/2025 | 13.7535 | 14.0777 | 13.616 | 13.6553 |
| 10/16/2025 | 13.6651 | 14.2349 | 13.5767 | 14.0286 |
| 10/19/2025 | 14.2644 | 14.5395 | 13.7044 | 14.4805 |
| 10/20/2025 | 14.5198 | 14.5296 | 13.8813 | 14.0286 |
| 10/21/2025 | 14.0286 | 14.3823 | 13.9009 | 14.0974 |
| 10/22/2025 | 14.0974 | 14.2054 | 13.6258 | 13.6258 |
| 10/23/2025 | 13.6946 | 14.3233 | 13.6357 | 14.1956 |
| 10/26/2025 | 14.1956 | 14.3037 | 13.95 | 14.1563 |
| 10/27/2025 | 14.1563 | 14.2644 | 14.0777 | 14.2644 |
| 10/29/2025 | 14.2644 | 14.3528 | 14.0974 | 14.1858 |
| 10/30/2025 | 14.1858 | 14.3233 | 14.0876 | 14.2742 |
| 11/02/2025 | 14.2742 | 14.5886 | 14.2742 | 14.4314 |
| 11/03/2025 | 14.4314 | 14.4412 | 14.0286 | 14.1465 |
| 11/04/2025 | 14.2546 | 14.6573 | 14.1269 | 14.5296 |
| 11/05/2025 | 14.5591 | 14.8244 | 14.2644 | 14.5788 |
| 11/06/2025 | 14.5984 | 14.6868 | 14.0286 | 14.176 |
| 11/09/2025 | 14.2153 | 14.3332 | 13.9598 | 13.9598 |
| 11/10/2025 | 13.9991 | 14.3626 | 13.4195 | 13.8616 |
| 11/11/2025 | 13.9304 | 14.2644 | 13.8125 | 14.0974 |
| 11/12/2025 | 14.1661 | 14.2939 | 14.0483 | 14.0679 |
| 11/13/2025 | 14.0679 | 14.1072 | 13.8518 | 13.9795 |
| 11/16/2025 | 14.009 | 14.451 | 14.009 | 14.2251 |
| 11/17/2025 | 14.176 | 14.6377 | 14.0974 | 14.4412 |
| 11/18/2025 | 14.51 | 14.9521 | 14.4216 | 14.844 |
| 11/19/2025 | 14.8931 | 15.07 | 14.618 | 14.7654 |
| 11/20/2025 | 14.7261 | 14.7851 | 14.3823 | 14.6868 |
| 11/23/2025 | 14.8735 | 15.7183 | 14.8735 | 15.4629 |
| 11/24/2025 | 15.4629 | 16.406 | 15.237 | 15.7183 |
| 11/25/2025 | 15.6987 | 15.8657 | 15.4138 | 15.6594 |
| 11/26/2025 | 15.8067 | 16.2587 | 15.7282 | 15.9934 |
| 11/27/2025 | 15.9639 | 16.0032 | 15.512 | 15.512 |
| 11/30/2025 | 15.512 | 15.9148 | 15.3941 | 15.905 |
| 12/01/2025 | 15.9148 | 15.9148 | 15.6397 | 15.6692 |
| 12/02/2025 | 15.6103 | 15.7969 | 15.3254 | 15.4924 |
| 12/03/2025 | 15.512 | 15.6594 | 15.345 | 15.3647 |
| 12/04/2025 | 15.4236 | 15.6103 | 15.1977 | 15.4138 |
| 12/07/2025 | 15.4531 | 15.6987 | 15.4531 | 15.571 |
| 12/08/2025 | 15.571 | 15.5906 | 15.2566 | 15.5022 |
| 12/09/2025 | 15.571 | 15.8952 | 15.5415 | 15.6103 |
| 12/10/2025 | 15.679 | 16.0229 | 15.6397 | 15.738 |
| 12/11/2025 | 15.738 | 16.0916 | 15.738 | 16.0327 |
| 12/14/2025 | 16.0327 | 16.4158 | 15.9541 | 16.4158 |
| 12/15/2025 | 16.6909 | 16.7891 | 16.2095 | 16.4355 |
| 12/16/2025 | 16.3962 | 16.5337 | 16.2292 | 16.5337 |
| 12/17/2025 | 16.5042 | 16.632 | 16.2587 | 16.5042 |
| 12/18/2025 | 16.5435 | 16.6025 | 16.1506 | 16.2292 |
| 12/21/2025 | 16.2292 | 16.3569 | 15.8362 | 15.8952 |
| 12/22/2025 | 15.8657 | 15.8755 | 15.3057 | 15.3057 |
| 12/23/2025 | 15.2861 | 15.4826 | 15.1878 | 15.4433 |
| 12/24/2025 | 15.4334 | 15.6299 | 15.4334 | 15.4727 |
| 12/25/2025 | 15.4727 | 15.9246 | 15.4334 | 15.8657 |
| 12/28/2025 | 16.1997 | 16.4158 | 15.3254 | 15.3254 |
| 12/29/2025 | 15.2468 | 15.4826 | 15.0601 | 15.4236 |
| 12/30/2025 | 15.4138 | 15.8067 | 15.3745 | 15.4334 |