Anadolu Efes Biracilik Ve Malt Sanayi SA (PK) (AEBZY)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 2.27272727273 | 0.88 | 0.965 | 0.83 | 32925 | 0.94395224 | CS |
| 4 | -0.05 | -5.26315789474 | 0.95 | 0.9661 | 0.83 | 75922 | 0.90959137 | CS |
| 12 | -0.25 | -21.7391304348 | 1.15 | 1.43 | 0.83 | 60618 | 0.98373268 | CS |
| 26 | -0.51 | -36.170212766 | 1.41 | 1.45 | 0.83 | 103336 | 1.18728869 | CS |
| 52 | -0.17 | -15.8878504673 | 1.07 | 1.95 | 0.83 | 78557 | 1.19615764 | CS |
| 156 | 0.5 | 125 | 0.4 | 1.95 | 0.275 | 48349 | 1.11295391 | CS |
| 260 | 0.069 | 8.30324909747 | 0.831 | 1.95 | 0.275 | 39687 | 1.00999842 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740522480 | 0.964 | 0.05405 | 5.94 | 0.8462 | 0.964 | 0.83 | 75781 |
| 1740435600 | 0.90995 | -0.03005 | -3.20 | 0.9365 | 0.9365 | 0.8993 | 23874 |
| 1740176400 | 0.94 | 0.02 | 2.17 | 0.9325 | 0.94 | 0.91 | 42433 |
| 1740090480 | 0.92 | 0 | 0.00 | 0.965 | 0.965 | 0.912 | 8708 |
| 1740003960 | 0.92 | -0.02 | -2.13 | 0.88 | 0.92 | 0.88 | 13827 |
| 1739917740 | 0.94 | 0.025 | 2.73 | 0.9034 | 0.94 | 0.89608 | 17794 |
| 1739572020 | 0.915 | 0 | 0.00 | 0.93 | 0.93 | 0.915 | 15349 |
| 1739485320 | 0.915 | -0.02 | -2.14 | 0.87 | 0.935 | 0.8573 | 11352 |
| 1739398920 | 0.935 | 0.035 | 3.89 | 0.9 | 0.96 | 0.9 | 133821 |
| 1739312940 | 0.9 | -0.02 | -2.17 | 0.92 | 0.93 | 0.8818 | 643410 |
| 1739226000 | 0.92 | 0 | 0.00 | 0.9245 | 0.9245 | 0.92 | 30414 |
| 1738967160 | 0.92 | 0.02 | 2.22 | 0.895 | 0.9661 | 0.895 | 33269 |
| 1738880400 | 0.9 | 0.002 | 0.22 | 0.92 | 0.92 | 0.9 | 73122 |
| 1738794000 | 0.898 | 0.008 | 0.90 | 0.904 | 0.91 | 0.8975 | 18515 |
| 1738708080 | 0.89 | 0 | 0.00 | 0.9 | 0.92 | 0.88 | 84343 |
| 1738621740 | 0.89 | -0.01 | -1.11 | 0.904 | 0.904 | 0.888 | 22094 |
| 1738362000 | 0.9 | -0.045 | -4.76 | 0.94 | 0.94 | 0.89 | 179740 |
| 1738276080 | 0.945 | 0.02 | 2.16 | 0.95 | 0.9588 | 0.9265 | 13259 |
| 1738189740 | 0.925 | 0 | 0.00 | 0.95 | 0.95 | 0.925 | 1408 |
| 1738103280 | 0.925 | 0.025 | 2.78 | 0.92 | 0.929 | 0.9 | 15223 |
| 1738016820 | 0.9 | -0.015 | -1.64 | 0.92 | 0.93 | 0.9 | 8819 |
| 1737757440 | 0.915 | 0.01 | 1.10 | 0.91 | 0.92 | 0.91 | 11477 |
| 1737671220 | 0.905 | -0.0318 | -3.39 | 0.91 | 0.91 | 0.904 | 16692 |
| 1737584640 | 0.9368 | 0.0018 | 0.19 | 0.949 | 0.949 | 0.92 | 37168 |
| 1737498540 | 0.935 | -0.014 | -1.48 | 0.935 | 0.935 | 0.935 | 3621 |
| 1737152880 | 0.949 | 0.025 | 2.71 | 1 | 1 | 0.92 | 36735 |
| 1737066420 | 0.924 | -0.049 | -5.04 | 0.98 | 0.98 | 0.924 | 16478 |
| 1736979720 | 0.973 | 0.04 | 4.29 | 0.96 | 0.9776 | 0.955 | 11785 |
| 1736893380 | 0.933 | -0.0408 | -4.19 | 0.95 | 0.9976 | 0.92 | 31899 |
| 1736806800 | 0.9738 | -0.0212 | -2.13 | 0.96 | 0.9738 | 0.92 | 159147 |
| 1736547720 | 0.995 | 0.0112 | 1.14 | 1 | 1.01 | 0.93 | 143254 |
| 1736375340 | 0.9838 | 0.0288 | 3.02 | 1 | 1 | 0.93 | 143891 |
| 1736288940 | 0.955 | 0.025 | 2.69 | 0.96 | 0.96 | 0.955 | 6495 |
| 1736202360 | 0.93 | -0.07 | -7.00 | 1.008 | 1.008 | 0.92 | 147483 |
| 1735942980 | 1 | 0.0026 | 0.26 | 1.01 | 1.038 | 0.9594 | 130429 |
| 1735856700 | 0.9974 | -0.1226 | -10.95 | 1.02 | 1.06 | 0.9974 | 353285 |
| 1735683960 | 1.12 | -0.11 | -8.57 | 1.18 | 1.18 | 1.05 | 271929 |
| 1735597740 | 1.225 | -0.11 | -8.24 | 1.28 | 1.32 | 1.215 | 6610 |
| 1735338000 | 1.335 | -0.09 | -5.99 | 1.32 | 1.335 | 1.28 | 4500 |
| 1735252020 | 1.42 | 0.07 | 4.80 | 1.3879999 | 1.42 | 1.3879999 | 15733 |
| 1735078200 | 1.355 | 0.01 | 1.12 | 1.355 | 1.355 | 1.355 | 300 |
| 1734992400 | 1.34 | 0.06 | 4.69 | 1.34 | 1.34 | 1.34 | 200 |
| 1734733200 | 1.28 | -0.04 | -3.18 | 1.43 | 1.43 | 1.28 | 3666 |
| 1734646800 | 1.322 | 0 | 0.15 | 1.33 | 1.37 | 1.322 | 6225 |
| 1734560940 | 1.32 | 0.02 | 1.54 | 1.334 | 1.334 | 1.32 | 3894 |
| 1734474360 | 1.3 | 0.01 | 0.78 | 1.18 | 1.3 | 1.18 | 7291 |
| 1734388140 | 1.29 | -0.03 | -2.57 | 1.3 | 1.31 | 1.285 | 29547 |
| 1734128880 | 1.324 | 0 | 0.00 | 1.324 | 1.324 | 1.324 | 0 |
| 1734042480 | 1.324 | 0.02 | 1.85 | 1.324 | 1.324 | 1.324 | 386 |
| 1733955900 | 1.3 | -0.02 | -1.52 | 1.3 | 1.3 | 1.3 | 5219 |
| 1733869200 | 1.32 | 0.05 | 3.94 | 1.26 | 1.33 | 1.26 | 68410 |
| 1733782800 | 1.27 | 0.01 | 0.59 | 1.28 | 1.29 | 1.26 | 14340 |
| 1733523600 | 1.2625 | 0.06 | 5.35 | 1.21 | 1.285 | 1.21 | 29821 |
| 1733437500 | 1.1984 | 0.02 | 1.99 | 1.205 | 1.205 | 1.1984 | 16625 |
| 1733350980 | 1.175 | -0.03 | -2.08 | 1.15 | 1.21 | 1.1399999 | 72270 |
| 1733264700 | 1.2 | 0.02 | 1.69 | 1.1 | 1.21 | 1.1 | 21000 |
| 1733178180 | 1.18 | -0.01 | -1.01 | 1.2294 | 1.2294 | 1.1572 | 17746 |
| 1732918200 | 1.192 | -0.07 | -5.40 | 1.25 | 1.25 | 1.192 | 43459 |
| 1732746540 | 1.26 | -0.01 | -0.94 | 1.235 | 1.31 | 1.235 | 38400 |
| 1732660140 | 1.272 | 0.03 | 2.25 | 1.241 | 1.272 | 1.22 | 24275 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
