Anadolu Efes Biracilik Ve Malt Sanayi SA (PK) (AEBZY)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.035 | -3.74331550802 | 0.935 | 0.949 | 0.9 | 17240 | 0.92537969 | CS |
| 4 | -0.38 | -29.6875 | 1.28 | 1.32 | 0.9 | 89905 | 1.00303606 | CS |
| 12 | -0.21 | -18.9189189189 | 1.11 | 1.43 | 0.9 | 44876 | 1.07567706 | CS |
| 26 | -0.74 | -45.1219512195 | 1.64 | 1.85 | 0.9 | 100242 | 1.24866575 | CS |
| 52 | -0.06 | -6.25 | 0.96 | 1.95 | 0.87 | 77024 | 1.21363187 | CS |
| 156 | 0.43875 | 95.1219512195 | 0.46125 | 1.95 | 0.275 | 46875 | 1.12230066 | CS |
| 260 | 0.0515 | 6.0695344726 | 0.8485 | 1.95 | 0.275 | 38335 | 1.01571718 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732573560 | 1.244 | 0.04 | 3.67 | 1.225 | 1.25 | 1.225 | 63816 |
| 1732314000 | 1.2 | 0 | 0.00 | 1.2 | 1.25 | 1.2 | 15040 |
| 1732227900 | 1.2 | 0.02 | 1.69 | 1.2 | 1.2 | 1.2 | 1405 |
| 1732141740 | 1.18 | -0.05 | -3.67 | 1.15 | 1.18 | 1.1299999 | 7393 |
| 1732054800 | 1.225 | -0.03 | -2.00 | 1.235 | 1.235 | 1.2 | 16595 |
| 1731968640 | 1.25 | 0.07 | 6.29 | 1.235 | 1.2649999 | 1.22 | 24959 |
| 1731709260 | 1.176 | -0.06 | -5.01 | 1.25 | 1.25 | 1.176 | 22025 |
| 1731622800 | 1.238 | 0.05 | 4.47 | 1.24 | 1.24 | 1.22 | 3999 |
| 1731536760 | 1.185 | 0.01 | 0.42 | 1.195 | 1.195 | 1.185 | 6979 |
| 1731450480 | 1.18 | 0.04 | 3.96 | 1.17 | 1.18 | 1.1425 | 23129 |
| 1731363600 | 1.135 | -0.06 | -4.62 | 1.1399999 | 1.165 | 1.1299999 | 13904 |
| 1731104400 | 1.19 | 0.03 | 2.59 | 1.1399999 | 1.19 | 1.12 | 21050 |
| 1731018540 | 1.16 | 0.03 | 2.75 | 1.18 | 1.18 | 1.15 | 26545 |
| 1730931600 | 1.129 | 0.01 | 0.80 | 1.1299999 | 1.15 | 1.101 | 73613 |
| 1730845680 | 1.12 | 0.07 | 6.67 | 1.075 | 1.12 | 1.06 | 60676 |
| 1730759160 | 1.05 | -0.08 | -7.08 | 1.11 | 1.11 | 1.05 | 90476 |
| 1730496420 | 1.1299999 | 0 | 0.44 | 1.1299999 | 1.1399999 | 1.125 | 35095 |
| 1730409780 | 1.125 | -0.01 | -0.44 | 1.145 | 1.145 | 1.11 | 19619 |
| 1730323500 | 1.1299999 | -0.02 | -1.74 | 1.146 | 1.15 | 1.12 | 21019 |
| 1730237280 | 1.15 | 0.05 | 4.55 | 1.1 | 1.15 | 1.09 | 13802 |
| 1730150880 | 1.1 | -0.02 | -1.79 | 1.15 | 1.15 | 1.1 | 64228 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
