Istanbul - Delayed Quote
TRY
Anadolu Efes Biracilik ve Malt Sanayii Anonim Sirketi (AEFES.IS)
16.59
+0.35
(+2.16%)
As of 4:04:39 PM GMT+3. Market Open.
Currency in TRY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
16.10
16.61
16.09
16.55
16.55
21,783,144
Nov 2, 2026
15.45
16.50
15.35
16.24
16.24
44,357,614
Oct 30, 2026
15.67
15.93
15.43
15.43
15.43
31,688,358
Oct 28, 2026
16.09
16.20
15.78
15.90
15.90
15,593,309
Oct 27, 2026
15.61
16.66
15.58
16.26
16.26
40,848,797
Oct 26, 2026
16.27
16.32
15.62
15.81
15.81
40,628,431
Oct 23, 2026
16.37
16.40
15.35
16.22
16.22
41,356,311
Oct 22, 2026
16.77
17.05
16.27
16.27
16.27
28,516,820
Oct 21, 2026
17.49
17.61
16.87
16.88
16.88
46,163,488
Oct 20, 2026
17.46
17.82
17.21
17.69
17.69
31,793,257
Oct 19, 2026
17.49
17.59
17.20
17.35
17.35
24,081,985
Oct 16, 2026
17.85
17.91
17.37
17.50
17.50
23,000,651
Oct 15, 2026
18.24
18.34
17.94
18.07
18.07
25,037,982
Oct 14, 2026
18.43
18.46
18.20
18.24
18.24
19,515,903
Oct 13, 2026
18.53
18.66
18.37
18.50
18.50
20,387,573
Oct 12, 2026
18.60
18.82
18.40
18.53
18.53
24,079,271
Oct 9, 2026
18.40
18.85
18.40
18.56
18.56
26,471,801
Oct 8, 2026
18.16
18.36
17.96
18.36
18.36
24,192,998
Oct 7, 2026
18.80
18.80
17.93
18.15
18.15
28,860,936
Oct 6, 2026
18.10
18.80
18.08
18.67
18.67
48,558,408
Oct 5, 2026
0.16975
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 5, 2026
18.02
18.25
17.92
18.08
18.08
22,371,436
Oct 2, 2026
17.84
18.12
17.76
18.04
17.87
21,745,325
Oct 1, 2026
17.82
18.17
17.71
17.81
17.64
27,268,255
Sep 30, 2026
18.12
18.23
17.58
17.68
17.51
51,001,483
Sep 29, 2026
18.06
18.33
18.02
18.12
17.95
23,562,385
Sep 28, 2026
18.79
18.79
18.01
18.06
17.89
31,675,877
Sep 25, 2026
18.80
18.94
18.49
18.83
18.65
27,419,418
Sep 24, 2026
18.88
19.09
18.68
18.69
18.51
25,485,424
Sep 23, 2026
18.95
19.12
18.73
18.82
18.64
50,477,669
Sep 22, 2026
19.10
19.36
18.74
18.83
18.65
37,648,334
Sep 21, 2026
18.78
19.20
18.28
19.20
19.02
38,366,380
Sep 18, 2026
18.99
19.13
18.56
18.79
18.61
33,234,038
Sep 17, 2026
18.07
19.40
17.92
19.08
18.90
41,557,038
Sep 16, 2026
19.02
19.08
17.67
18.14
17.97
58,179,484
Sep 15, 2026
19.77
19.80
18.98
18.98
18.80
32,575,103
Sep 14, 2026
19.56
19.85
19.55
19.70
19.51
22,250,502
Sep 11, 2026
19.56
19.96
19.52
19.74
19.55
36,280,407
Sep 10, 2026
19.65
19.80
19.37
19.58
19.40
38,654,772
Sep 9, 2026
19.31
19.80
19.25
19.46
19.28
63,470,964
Sep 8, 2026
18.85
19.29
18.68
19.26
19.08
52,102,920
Sep 7, 2026
18.45
18.87
18.40
18.79
18.61
44,847,599
Sep 4, 2026
18.21
18.45
18.17
18.45
18.28
36,897,685
Sep 3, 2026
18.00
18.32
17.92
18.21
18.04
43,144,392
Sep 2, 2026
17.98
18.08
17.74
17.99
17.82
36,065,763
Sep 1, 2026
18.24
18.24
17.86
18.08
17.91
41,019,439
Aug 31, 2026
18.42
18.44
17.77
17.84
17.67
66,218,756
Aug 28, 2026
18.58
18.67
18.32
18.41
18.24
49,169,695
Aug 27, 2026
19.00
19.11
18.47
18.53
18.36
64,699,512
Aug 26, 2026
18.95
19.14
18.83
18.90
18.72
63,637,210
Aug 25, 2026
19.01
19.16
18.75
18.85
18.67
48,643,186
Aug 24, 2026
19.24
19.25
18.93
18.94
18.76
56,853,283
Aug 21, 2026
19.22
19.54
19.13
19.24
19.06
34,305,838
Aug 20, 2026
19.42
19.49
19.00
19.15
18.97
38,326,870
Aug 19, 2026
19.13
19.61
19.08
19.41
19.23
56,707,197
Aug 18, 2026
18.91
19.26
18.78
19.13
18.95
48,319,294
Aug 17, 2026
19.37
19.41
18.94
18.95
18.77
53,323,092
Aug 14, 2026
19.20
19.44
19.10
19.33
19.15
103,891,014
Aug 13, 2026
19.52
19.53
18.74
19.25
19.07
98,563,160
Aug 12, 2026
20.02
20.16
19.03
19.52
19.34
174,636,667
Aug 11, 2026
21.60
21.74
20.76
21.02
20.82
44,087,157
Aug 10, 2026
21.72
22.30
21.48
21.72
21.52
36,820,995
Aug 7, 2026
21.46
21.88
21.42
21.58
21.38
29,277,245
Aug 6, 2026
21.50
21.76
21.20
21.46
21.26
40,096,085
Aug 5, 2026
21.54
21.62
21.10
21.32
21.12
47,507,331
Aug 4, 2026
22.10
22.12
21.38
21.54
21.34
59,657,087
Aug 3, 2026
22.10
22.52
21.64
22.08
21.87
56,373,005
Jul 31, 2026
21.96
21.98
21.34
21.88
21.67
40,206,033
Jul 30, 2026
21.40
22.08
21.32
22.08
21.87
38,502,951
Jul 29, 2026
21.74
22.08
21.40
21.48
21.28
36,204,895
Jul 28, 2026
20.92
21.82
20.82
21.80
21.59
42,092,913
Jul 27, 2026
21.10
21.38
20.78
20.92
20.72
26,122,825
Jul 24, 2026
21.60
22.00
20.94
20.96
20.76
33,270,428
Jul 23, 2026
22.10
22.12
21.38
21.54
21.34
41,336,418
Jul 22, 2026
22.30
22.48
21.94
22.12
21.91
41,323,091
Jul 21, 2026
21.20
22.30
21.06
22.24
22.03
53,827,215
Jul 20, 2026
20.80
21.42
20.60
21.16
20.96
28,685,994
Jul 17, 2026
20.76
21.00
20.58
20.80
20.60
24,552,437
Jul 16, 2026
20.02
20.76
20.00
20.76
20.56
44,756,566
Jul 14, 2026
20.00
20.22
19.89
20.02
19.83
23,939,563
Jul 13, 2026
20.20
20.38
19.80
20.08
19.89
33,646,214
Jul 10, 2026
19.72
20.50
19.66
20.46
20.27
33,490,899
Jul 9, 2026
20.18
20.34
19.42
19.71
19.52
29,484,823
Jul 8, 2026
20.38
20.72
19.99
20.14
19.95
49,050,000
Jul 7, 2026
20.20
20.64
20.06
20.52
20.33
35,362,763
Jul 6, 2026
20.58
20.76
20.06
20.22
20.03
25,539,596
Jul 3, 2026
20.56
21.10
20.46
20.50
20.31
39,082,141
Jul 2, 2026
20.88
20.94
20.24
20.50
20.31
37,936,049
Jul 1, 2026
21.00
21.26
20.66
20.86
20.66
29,527,124
Jun 30, 2026
21.42
21.68
20.96
21.04
20.84
42,740,925
Jun 29, 2026
21.20
21.58
21.16
21.34
21.14
34,009,640
Jun 26, 2026
20.62
21.40
20.62
21.26
21.06
33,874,455
Jun 25, 2026
20.68
21.14
20.64
20.72
20.53
24,776,573
Jun 24, 2026
20.38
20.74
20.34
20.64
20.45
26,179,562
Jun 23, 2026
21.00
21.08
20.14
20.54
20.35
45,929,802
Jun 22, 2026
21.04
21.18
20.82
21.06
20.86
22,291,111
Jun 19, 2026
21.22
21.48
20.96
21.02
20.82
32,147,749
Jun 18, 2026
21.06
21.66
20.92
21.52
21.32
30,275,188
Jun 17, 2026
21.30
21.38
20.74
21.06
20.86
26,948,678
Jun 16, 2026
21.36
21.60
21.10
21.26
21.06
38,686,146
Jun 15, 2026
21.06
21.30
20.86
21.30
21.10
31,543,887
Jun 12, 2026
20.42
21.16
20.30
20.40
20.21
54,837,581
Jun 11, 2026
19.96
20.34
19.71
20.22
20.03
33,138,954
Jun 10, 2026
20.20
20.34
19.88
19.96
19.77
22,286,395
Jun 9, 2026
20.34
20.86
20.18
20.30
20.11
31,258,624
Jun 8, 2026
19.90
20.54
19.73
20.30
20.11
33,548,430
Jun 5, 2026
20.50
20.60
19.82
20.36
20.17
29,617,735
Jun 4, 2026
20.12
20.66
19.41
20.66
20.47
52,512,986
Jun 3, 2026
20.20
20.50
19.96
20.12
19.93
33,553,748
Jun 2, 2026
19.47
20.22
19.47
20.18
19.99
30,302,267
Jun 1, 2026
19.37
19.75
19.23
19.41
19.23
36,567,865
May 26, 2026
19.38
19.66
19.28
19.30
19.12
12,258,786
May 25, 2026
19.31
19.65
19.10
19.54
19.36
31,544,856
May 22, 2026
18.00
19.53
17.98
19.28
19.10
53,275,611
May 21, 2026
19.75
19.79
18.58
18.58
18.41
37,477,211
May 20, 2026
19.44
19.86
18.95
19.75
19.56
39,479,742
May 18, 2026
19.56
19.91
19.38
19.48
19.30
44,216,569
May 15, 2026
20.44
20.44
19.49
19.57
19.39
45,558,941
May 14, 2026
20.78
21.04
20.42
20.42
20.23
37,818,425
May 13, 2026
0.16975
Dividend
Dividends on any given ex-date include regular and any special dividends
May 13, 2026
20.50
21.04
20.22
20.70
20.51
62,396,940
May 12, 2026
21.20
21.38
20.42
20.52
20.16
46,025,916
May 11, 2026
21.18
21.56
20.72
21.20
20.83
57,817,474
May 8, 2026
20.48
20.72
20.16
20.46
20.10
29,569,693
May 7, 2026
20.20
20.70
20.12
20.54
20.18
43,432,953
May 6, 2026
19.38
20.22
19.17
20.02
19.67
64,367,474
May 5, 2026
19.25
19.54
19.10
19.34
19.00
50,790,192
May 4, 2026
19.08
19.21
18.55
19.04
18.70
38,948,810
Apr 30, 2026
18.53
19.08
18.36
18.98
18.65
38,042,525
Apr 29, 2026
18.90
19.11
18.41
18.61
18.28
29,644,188
Apr 28, 2026
19.13
19.17
18.76
18.85
18.52
28,620,820
Apr 27, 2026
19.11
19.48
19.03
19.24
18.90
29,715,880
Apr 24, 2026
19.20
19.26
18.66
19.11
18.77
43,802,349
Apr 22, 2026
19.52
19.88
19.07
19.20
18.86
58,071,584
Apr 21, 2026
19.18
19.54
19.16
19.40
19.06
61,185,813
Apr 20, 2026
19.16
19.47
18.90
19.15
18.81
50,744,960
Apr 17, 2026
18.62
19.42
18.28
19.42
19.08
79,553,956
Apr 16, 2026
18.90
19.09
18.49
18.58
18.25
40,229,914
Apr 15, 2026
18.98
19.05
18.55
18.82
18.49
45,271,827
Apr 14, 2026
18.60
18.98
18.37
18.90
18.57
70,103,118
Apr 13, 2026
18.95
19.09
18.24
18.44
18.12
70,315,764
Apr 10, 2026
18.01
19.37
17.85
19.30
18.96
124,323,485
Apr 9, 2026
17.40
17.80
17.28
17.80
17.49
36,016,235
Apr 8, 2026
17.30
17.69
17.23
17.45
17.14
74,739,118
Apr 7, 2026
17.24
17.40
16.56
16.61
16.32
40,849,979
Apr 6, 2026
17.59
17.73
17.12
17.24
16.94
57,795,396
Apr 3, 2026
17.26
17.68
17.12
17.50
17.19
40,599,654
Apr 2, 2026
16.55
17.24
16.51
17.24
16.94
28,957,178
Apr 1, 2026
16.95
17.18
16.79
16.93
16.63
23,125,350
Mar 31, 2026
16.17
16.86
16.17
16.78
16.48
40,022,377
Mar 30, 2026
16.65
16.67
16.15
16.17
15.89
30,123,436
Mar 27, 2026
17.30
17.34
16.56
16.73
16.44
32,064,243
Mar 26, 2026
17.69
17.82
17.13
17.19
16.89
24,060,972
Mar 25, 2026
17.50
17.69
17.25
17.64
17.33
35,194,064
Mar 24, 2026
17.25
17.38
17.06
17.32
17.02
30,134,148
Mar 23, 2026
17.44
17.47
16.22
17.47
17.16
62,390,332
Mar 19, 2026
17.50
17.71
17.30
17.52
17.21
17,902,787
Mar 18, 2026
17.77
17.92
17.33
17.51
17.20
32,976,632
Mar 17, 2026
17.33
17.80
17.24
17.73
17.42
30,963,306
Mar 16, 2026
17.36
17.44
16.97
17.19
16.89
25,996,409
Mar 13, 2026
17.46
17.50
17.05
17.29
16.99
32,777,864
Mar 12, 2026
17.21
17.71
17.12
17.64
17.33
34,549,380
Mar 11, 2026
17.64
18.00
17.05
17.45
17.14
61,855,802
Mar 10, 2026
17.49
17.72
17.00
17.58
17.27
54,156,120
Mar 9, 2026
16.33
16.89
15.68
16.89
16.59
70,225,302
Mar 6, 2026
18.18
18.33
16.88
16.89
16.59
86,904,539
Mar 5, 2026
18.93
19.14
18.71
18.75
18.42
30,025,723
Mar 4, 2026
18.53
19.04
18.35
18.70
18.37
37,366,016
Mar 3, 2026
18.38
19.12
18.34
18.55
18.22
53,827,738
Mar 2, 2026
17.71
18.68
17.71
18.40
18.08
38,418,370
Feb 27, 2026
19.52
19.59
18.62
18.95
18.62
81,200,524
Feb 26, 2026
19.60
19.71
19.27
19.40
19.06
36,919,977
Feb 25, 2026
20.20
20.30
19.53
19.60
19.25
50,801,353
Feb 24, 2026
20.26
20.32
19.94
20.18
19.82
42,442,677
Feb 23, 2026
20.26
20.52
20.16
20.34
19.98
42,175,573
Feb 20, 2026
19.93
20.16
19.65
20.02
19.67
54,958,924
Feb 19, 2026
21.24
21.38
19.79
19.91
19.56
88,942,235
Feb 18, 2026
21.50
21.98
21.06
21.22
20.85
72,440,080
Feb 17, 2026
21.82
21.98
21.50
21.50
21.12
48,399,730
Feb 16, 2026
22.10
22.30
21.48
21.82
21.44
63,039,321
Feb 13, 2026
22.12
23.28
21.48
21.90
21.51
150,829,432
Feb 12, 2026
20.60
21.52
20.46
21.52
21.14
84,043,240
Feb 11, 2026
20.32
20.56
19.99
20.44
20.08
48,771,126
Feb 10, 2026
20.66
20.66
20.18
20.32
19.96
49,602,565
Feb 9, 2026
20.42
20.70
20.32
20.56
20.20
46,188,943
Feb 6, 2026
19.90
20.30
19.71
20.18
19.82
61,433,785
Feb 5, 2026
20.18
20.58
19.76
19.98
19.63
106,032,506
Feb 4, 2026
20.42
20.44
19.55
20.18
19.82
79,025,862
Feb 3, 2026
20.12
20.34
19.86
20.22
19.86
84,282,960
Feb 2, 2026
19.03
19.89
18.67
19.64
19.29
87,555,144
Jan 30, 2026
18.80
19.21
18.59
19.21
18.87
66,782,245
Jan 29, 2026
18.60
19.07
18.43
18.80
18.47
83,515,533
Jan 28, 2026
17.89
18.62
17.88
18.57
18.24
92,619,562
Jan 27, 2026
18.19
18.35
17.80
17.90
17.58
71,110,778
Jan 26, 2026
17.77
18.22
17.62
18.17
17.85
84,943,250
Jan 23, 2026
17.70
17.95
17.64
17.85
17.54
54,802,767
Jan 22, 2026
16.99
17.65
16.64
17.59
17.28
154,096,555
Jan 21, 2026
17.16
17.16
16.65
16.89
16.59
84,326,665
Jan 20, 2026
18.03
18.08
16.99
17.09
16.79
108,585,175
Jan 19, 2026
18.09
18.22
17.57
18.03
17.71
86,014,302
Jan 16, 2026
17.21
18.06
17.14
18.06
17.74
95,949,285
Jan 15, 2026
17.04
17.54
16.90
17.16
16.86
105,365,261
Jan 14, 2026
16.58
17.01
16.54
16.99
16.69
132,011,099
Jan 13, 2026
16.42
16.66
16.26
16.51
16.22
74,172,126
Jan 12, 2026
16.55
16.65
16.36
16.40
16.11
85,344,614
Jan 9, 2026
16.65
16.70
16.40
16.49
16.20
65,155,739
Jan 8, 2026
16.52
16.61
16.12
16.60
16.31
64,518,104
Jan 7, 2026
16.45
16.75
16.25
16.51
16.22
67,818,057
Jan 6, 2026
16.20
16.42
16.09
16.40
16.11
60,482,229
Jan 5, 2026
16.00
16.21
15.94
16.17
15.89
43,690,186
Jan 2, 2026
15.73
16.12
15.70
15.96
15.68
36,858,735
Dec 31, 2025
15.69
16.09
15.65
15.71
15.43
44,286,862
Dec 30, 2025
15.52
15.76
15.33
15.70
15.42
49,301,007
Dec 29, 2025
16.49
16.71
15.60
15.60
15.33
80,314,945
Dec 26, 2025
15.75
16.21
15.71
16.15
15.87
70,436,960
Dec 25, 2025
15.71
15.91
15.71
15.75
15.47
19,348,274
Dec 24, 2025
15.56
15.76
15.46
15.72
15.44
46,531,906
Dec 23, 2025
16.15
16.16
15.58
15.58
15.31
52,329,285
Dec 22, 2025
16.52
16.65
16.12
16.18
15.90
69,005,771
Dec 19, 2025
16.84
16.90
16.44
16.52
16.23
56,029,463
Dec 18, 2025
16.80
16.93
16.55
16.80
16.50
56,072,096
Dec 17, 2025
16.69
16.83
16.52
16.83
16.53
65,062,426
Dec 16, 2025
16.99
17.09
16.50
16.73
16.44
89,985,668
Dec 15, 2025
16.32
16.71
16.24
16.71
16.42
61,489,446
Dec 12, 2025
16.02
16.38
16.02
16.32
16.03
57,019,309
Dec 11, 2025
15.96
16.31
15.92
16.02
15.74
81,510,793
Dec 10, 2025
15.85
16.18
15.82
15.89
15.61
79,835,370
Dec 9, 2025
15.85
15.87
15.53
15.78
15.50
40,686,090
Dec 8, 2025
15.73
15.98
15.73
15.85
15.57
45,678,021
Dec 5, 2025
15.70
15.89
15.47
15.69
15.41
46,905,418
Dec 4, 2025
15.79
15.94
15.62
15.64
15.36
46,294,014
Dec 3, 2025
15.89
16.08
15.60
15.77
15.49
67,114,866
Dec 2, 2025
16.20
16.20
15.92
15.95
15.67
56,106,218
Dec 1, 2025
15.79
16.20
15.67
16.19
15.90
70,184,488
Nov 28, 2025
16.25
16.29
15.79
15.79
15.51
56,985,871
Nov 27, 2025
16.09
16.55
16.01
16.28
15.99
111,460,369
Nov 26, 2025
15.98
16.15
15.69
15.94
15.66
87,927,569
Nov 25, 2025
15.74
16.70
15.51
16.00
15.72
212,154,491
Nov 24, 2025
15.14
16.00
15.14
15.74
15.46
241,709,762
Nov 21, 2025
14.99
15.05
14.64
14.95
14.69
68,018,337
Nov 20, 2025
15.16
15.34
14.88
15.03
14.77
86,161,890
Nov 19, 2025
14.77
15.22
14.68
15.11
14.84
89,872,052
Nov 18, 2025
14.43
14.90
14.35
14.70
14.44
74,283,990
Nov 17, 2025
14.26
14.71
14.26
14.48
14.23
80,220,631
Nov 14, 2025
14.32
14.36
14.10
14.23
13.98
53,590,213
Nov 13, 2025
14.42
14.55
14.30
14.32
14.07
47,234,500
Nov 12, 2025
14.18
14.52
14.06
14.35
14.10
59,708,547
Nov 11, 2025
14.25
14.62
13.66
14.11
13.86
118,627,917
Nov 10, 2025
14.47
14.59
14.21
14.21
13.96
62,250,768
Nov 7, 2025
14.86
14.95
14.28
14.43
14.18
98,156,219
Nov 6, 2025
14.82
15.09
14.52
14.84
14.58
110,133,808
Nov 5, 2025
14.51
14.92
14.38
14.79
14.53
104,450,809
Nov 4, 2025
14.69
14.70
14.28
14.40
14.15
60,120,572
Nov 3, 2025
14.53
14.85
14.53
14.69
14.43
66,866,450
