AEFES Geçmiş veriler - Anadolu Efes Biracilik ve Malt Sanayii A.S. | Makkler

AEFES Geçmiş veriler - Anadolu Efes Biracilik ve Malt Sanayii A.S. | Makkler

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-10-01	₺18,06	+%2,15	₺17,82	₺18,12	₺17,71	17,93M
2026-09-30	₺17,68	-%2,43	₺18,12	₺18,23	₺17,58	51,00M
2026-09-29	₺18,12	+%0,33	₺18,06	₺18,33	₺18,02	23,56M
2026-09-28	₺18,06	-%4,09	₺18,79	₺18,79	₺18,01	31,68M
2026-09-25	₺18,83	+%0,75	₺18,80	₺18,94	₺18,49	27,42M
2026-09-24	₺18,69	-%0,69	₺18,88	₺19,09	₺18,68	25,49M
2026-09-23	₺18,82	-%0,05	₺18,95	₺19,12	₺18,73	50,48M
2026-09-22	₺18,83	-%1,93	₺19,10	₺19,36	₺18,74	37,65M
2026-09-21	₺19,20	+%2,18	₺18,78	₺19,20	₺18,28	38,37M
2026-09-18	₺18,79	-%1,52	₺18,99	₺19,13	₺18,56	33,23M
2026-09-17	₺19,08	+%5,18	₺18,07	₺19,40	₺17,92	41,56M
2026-09-16	₺18,14	-%4,43	₺19,02	₺19,08	₺17,67	58,18M
2026-09-15	₺18,98	-%3,65	₺19,77	₺19,80	₺18,98	32,58M
2026-09-14	₺19,70	-%0,20	₺19,56	₺19,85	₺19,55	22,25M
2026-09-11	₺19,74	+%0,82	₺19,56	₺19,96	₺19,52	36,28M
2026-09-10	₺19,58	+%0,62	₺19,65	₺19,80	₺19,37	38,65M
2026-09-09	₺19,46	+%1,04	₺19,31	₺19,80	₺19,25	63,47M
2026-09-08	₺19,26	+%2,50	₺18,85	₺19,29	₺18,68	52,10M
2026-09-07	₺18,79	+%1,84	₺18,45	₺18,87	₺18,40	44,85M
2026-09-04	₺18,45	+%1,32	₺18,21	₺18,45	₺18,17	36,90M
2026-09-03	₺18,21	+%1,22	₺18,00	₺18,32	₺17,92	43,14M
2026-09-02	₺17,99	-%0,50	₺17,98	₺18,08	₺17,74	36,07M
2026-09-01	₺18,08	+%1,35	₺18,24	₺18,24	₺17,86	41,02M
2026-08-31	₺17,84	-%3,10	₺18,42	₺18,44	₺17,77	66,22M
2026-08-28	₺18,41	-%0,65	₺18,58	₺18,67	₺18,32	49,17M
2026-08-27	₺18,53	-%1,96	₺19,00	₺19,11	₺18,47	64,70M
2026-08-26	₺18,90	+%0,27	₺18,95	₺19,14	₺18,83	63,64M
2026-08-25	₺18,85	-%0,48	₺19,01	₺19,16	₺18,75	48,64M
2026-08-24	₺18,94	-%1,56	₺19,24	₺19,25	₺18,93	56,85M
2026-08-21	₺19,24	+%0,47	₺19,22	₺19,54	₺19,13	34,31M
2026-08-20	₺19,15	-%1,34	₺19,42	₺19,49	₺19,00	38,33M
2026-08-19	₺19,41	+%1,46	₺19,13	₺19,61	₺19,08	56,71M
2026-08-18	₺19,13	+%0,95	₺18,91	₺19,26	₺18,78	48,32M
2026-08-17	₺18,95	-%1,97	₺19,37	₺19,41	₺18,94	53,32M
2026-08-14	₺19,33	+%0,42	₺19,20	₺19,44	₺19,10	103,89M
2026-08-13	₺19,25	-%1,38	₺19,52	₺19,53	₺18,74	98,56M
2026-08-12	₺19,52	-%7,14	₺20,02	₺20,16	₺19,03	174,64M
2026-08-11	₺21,02	-%3,22	₺21,60	₺21,74	₺20,76	44,09M
2026-08-10	₺21,72	+%0,65	₺21,72	₺22,30	₺21,48	36,82M
2026-08-07	₺21,58	+%0,56	₺21,46	₺21,88	₺21,42	29,28M
2026-08-06	₺21,46	+%0,66	₺21,50	₺21,76	₺21,20	40,10M
2026-08-05	₺21,32	-%1,02	₺21,54	₺21,62	₺21,10	47,51M
2026-08-04	₺21,54	-%2,45	₺22,10	₺22,12	₺21,38	59,66M
2026-08-03	₺22,08	+%0,91	₺22,10	₺22,52	₺21,64	56,37M
2026-07-31	₺21,88	-%0,91	₺21,96	₺21,98	₺21,34	40,21M
2026-07-30	₺22,08	+%2,79	₺21,40	₺22,08	₺21,32	38,50M
2026-07-29	₺21,48	-%1,47	₺21,74	₺22,08	₺21,40	36,20M
2026-07-28	₺21,80	+%4,21	₺20,92	₺21,82	₺20,82	42,09M
2026-07-27	₺20,92	-%0,19	₺21,10	₺21,38	₺20,78	26,12M
2026-07-24	₺20,96	-%2,69	₺21,60	₺22,00	₺20,94	33,27M
2026-07-23	₺21,54	-%2,62	₺22,10	₺22,12	₺21,38	41,34M
2026-07-22	₺22,12	-%0,54	₺22,30	₺22,48	₺21,94	41,32M
2026-07-21	₺22,24	+%5,10	₺21,20	₺22,30	₺21,06	53,83M
2026-07-20	₺21,16	+%1,73	₺20,80	₺21,42	₺20,60	28,69M
2026-07-17	₺20,80	+%0,19	₺20,76	₺21,00	₺20,58	24,55M
2026-07-16	₺20,76	+%3,70	₺20,02	₺20,76	₺20,00	44,76M
2026-07-14	₺20,02	-%0,30	₺20,00	₺20,22	₺19,89	23,94M
2026-07-13	₺20,08	-%1,86	₺20,20	₺20,38	₺19,80	33,65M
2026-07-10	₺20,46	+%3,81	₺19,72	₺20,50	₺19,66	33,49M
2026-07-09	₺19,71	-%2,14	₺20,18	₺20,34	₺19,42	29,48M
2026-07-08	₺20,14	-%1,85	₺20,38	₺20,72	₺19,99	49,05M
2026-07-07	₺20,52	+%1,48	₺20,20	₺20,64	₺20,06	35,36M
2026-07-06	₺20,22	-%1,37	₺20,58	₺20,76	₺20,06	25,54M
2026-07-03	₺20,50	%0,00	₺20,56	₺21,10	₺20,46	39,08M
2026-07-02	₺20,50	-%1,73	₺20,88	₺20,94	₺20,24	37,94M
2026-07-01	₺20,86	-%0,86	₺21,00	₺21,26	₺20,66	29,53M
2026-06-30	₺21,04	-%1,41	₺21,42	₺21,68	₺20,96	42,74M
2026-06-29	₺21,34	+%0,38	₺21,20	₺21,58	₺21,16	34,01M
2026-06-26	₺21,26	+%2,61	₺20,62	₺21,40	₺20,62	33,87M
2026-06-25	₺20,72	+%0,39	₺20,68	₺21,14	₺20,64	24,78M
2026-06-24	₺20,64	+%0,49	₺20,38	₺20,74	₺20,34	26,18M
2026-06-23	₺20,54	-%2,47	₺21,00	₺21,08	₺20,14	45,93M
2026-06-22	₺21,06	+%0,19	₺21,04	₺21,18	₺20,82	22,29M
2026-06-19	₺21,02	-%2,32	₺21,22	₺21,48	₺20,96	32,15M
2026-06-18	₺21,52	+%2,18	₺21,06	₺21,66	₺20,92	30,28M
2026-06-17	₺21,06	-%0,94	₺21,30	₺21,38	₺20,74	26,95M
2026-06-16	₺21,26	-%0,19	₺21,36	₺21,60	₺21,10	38,69M
2026-06-15	₺21,30	+%4,41	₺21,06	₺21,30	₺20,86	31,54M
2026-06-12	₺20,40	+%0,89	₺20,42	₺21,16	₺20,30	54,84M
2026-06-11	₺20,22	+%1,30	₺19,96	₺20,34	₺19,71	33,14M
2026-06-10	₺19,96	-%1,67	₺20,20	₺20,34	₺19,88	22,29M
2026-06-09	₺20,30	%0,00	₺20,34	₺20,86	₺20,18	31,26M
2026-06-08	₺20,30	-%0,29	₺19,90	₺20,54	₺19,73	33,55M
2026-06-05	₺20,36	-%1,45	₺20,50	₺20,60	₺19,82	29,62M
2026-06-04	₺20,66	+%2,68	₺20,12	₺20,66	₺19,41	52,51M
2026-06-03	₺20,12	-%0,30	₺20,20	₺20,50	₺19,96	33,55M
2026-06-02	₺20,18	+%3,97	₺19,47	₺20,22	₺19,47	30,30M
2026-06-01	₺19,41	+%0,57	₺19,37	₺19,75	₺19,23	36,57M
2026-05-29	₺19,30	%0,00	₺19,30	₺19,30	₺19,30	0
2026-05-28	₺19,30	%0,00	₺19,30	₺19,30	₺19,30	0