TBORG
TÜRK TUBORG BİRA VE MALT SANAYİİ A.Ş. (TBORG)
123.900
₺
-0.800 (%-0.64)
TBORG: TÜRK TUBORG BİRA VE MALT SANAYİİ A.Ş. Arşiv
TÜRK TUBORG BİRA VE MALT SANAYİİ A.Ş. geçmiş fiyat verileri, yıllık arşiv ve tarihsel performans analizi.
Yılı Grafiği
Grafik yükleniyor...
Ortalama Değer
AÇILIŞ 151,5967
KAPANIŞ 151,6459
En Düşük
DÜŞÜK 109,7789
En Yüksek
YÜKSEK 197,4113
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 130,1716 | 130,2614 | 124,1526 | 126,129 |
| 02.01.2025 | 126,129 | 127,2969 | 123,0746 | 124,8713 |
| 05.01.2025 | 124,8713 | 127,5663 | 123,3441 | 125,5002 |
| 06.01.2025 | 125,6798 | 127,2969 | 123,9729 | 124,0628 |
| 07.01.2025 | 124,512 | 125,7697 | 118,5828 | 122,1762 |
| 08.01.2025 | 121,9067 | 124,1526 | 119,9303 | 123,6136 |
| 09.01.2025 | 121,2778 | 123,4339 | 119,9303 | 121,188 |
| 12.01.2025 | 120,8287 | 121,3677 | 116,7861 | 119,4812 |
| 13.01.2025 | 119,4812 | 119,9303 | 117,2353 | 117,7743 |
| 14.01.2025 | 118,1337 | 121,188 | 115,2589 | 117,6845 |
| 15.01.2025 | 118,1337 | 123,0746 | 117,6845 | 121,9067 |
| 16.01.2025 | 121,9067 | 121,9067 | 119,571 | 121,4575 |
| 19.01.2025 | 121,4575 | 121,727 | 119,4812 | 120,1998 |
| 20.01.2025 | 120,1998 | 120,8287 | 118,7625 | 119,032 |
| 21.01.2025 | 120,2896 | 120,649 | 117,6845 | 117,6845 |
| 22.01.2025 | 119,2117 | 119,2117 | 117,6845 | 117,6845 |
| 23.01.2025 | 117,8641 | 119,4812 | 117,6845 | 118,2235 |
| 26.01.2025 | 118,2235 | 119,1219 | 117,415 | 117,954 |
| 27.01.2025 | 117,954 | 119,2117 | 113,1926 | 116,6963 |
| 28.01.2025 | 118,8523 | 118,8523 | 115,7979 | 115,8877 |
| 29.01.2025 | 115,9776 | 117,5048 | 115,8877 | 116,0674 |
| 30.01.2025 | 116,0674 | 121,0982 | 112,1146 | 117,8641 |
| 02.02.2025 | 116,7861 | 117,8641 | 113,3723 | 116,2471 |
| 03.02.2025 | 116,2471 | 118,0438 | 115,3487 | 116,7861 |
| 04.02.2025 | 117,0556 | 118,493 | 113,6418 | 114,5402 |
| 05.02.2025 | 114,8097 | 117,6845 | 112,2943 | 116,6963 |
| 06.02.2025 | 115,7081 | 118,0438 | 115,7081 | 116,7861 |
| 09.02.2025 | 116,7861 | 117,2353 | 114,7199 | 115,0792 |
| 10.02.2025 | 115,0792 | 116,0674 | 113,9113 | 114,7199 |
| 11.02.2025 | 114,7199 | 115,7979 | 112,9231 | 113,6418 |
| 12.02.2025 | 113,8215 | 114,9894 | 113,6418 | 114,0012 |
| 13.02.2025 | 114,0012 | 116,3369 | 112,8333 | 113,1926 |
| 16.02.2025 | 114,5402 | 116,6064 | 113,7317 | 116,0674 |
| 17.02.2025 | 116,0674 | 117,3251 | 114,4504 | 116,8759 |
| 18.02.2025 | 116,8759 | 117,954 | 113,2825 | 114,7199 |
| 19.02.2025 | 114,7199 | 119,032 | 114,3605 | 119,032 |
| 20.02.2025 | 119,032 | 119,032 | 114,5402 | 116,5166 |
| 23.02.2025 | 116,5166 | 118,5828 | 114,0012 | 116,6963 |
| 24.02.2025 | 116,6963 | 116,6963 | 114,7199 | 115,5284 |
| 25.02.2025 | 115,3487 | 115,7979 | 109,7789 | 110,5875 |
| 26.02.2025 | 112,9231 | 119,7506 | 112,9231 | 115,9776 |
| 27.02.2025 | 115,9776 | 120,3795 | 114,63 | 120,1998 |
| 02.03.2025 | 120,1998 | 125,3205 | 118,1337 | 124,512 |
| 03.03.2025 | 124,512 | 131,0699 | 124,512 | 127,6561 |
| 04.03.2025 | 127,6561 | 133,5854 | 127,6561 | 133,226 |
| 05.03.2025 | 133,226 | 139,3348 | 132,5073 | 137,4482 |
| 06.03.2025 | 137,9872 | 144,1859 | 132,9565 | 139,1551 |
| 09.03.2025 | 137,8974 | 141,0417 | 132,9565 | 136,7295 |
| 10.03.2025 | 136,7295 | 148,3184 | 132,9565 | 147,8692 |
| 11.03.2025 | 147,8692 | 161,614 | 143,2875 | 160,8054 |
| 12.03.2025 | 160,8054 | 166,6447 | 148,5879 | 153,6186 |
| 13.03.2025 | 153,5288 | 153,5288 | 148,2285 | 151,9117 |
| 16.03.2025 | 151,9117 | 165,477 | 147,8692 | 165,2973 |
| 17.03.2025 | 165,2973 | 165,2973 | 157,3019 | 162,153 |
| 18.03.2025 | 152,7203 | 158,1104 | 148,6777 | 150,0253 |
| 19.03.2025 | 147,1505 | 161,075 | 144,1859 | 155,8645 |
| 20.03.2025 | 155,8645 | 155,8645 | 143,6469 | 144,4554 |
| 23.03.2025 | 145,5334 | 150,2948 | 137,4482 | 149,1269 |
| 24.03.2025 | 149,1269 | 152,2711 | 147,3302 | 151,732 |
| 25.03.2025 | 152,6304 | 152,6304 | 147,1505 | 148,2285 |
| 26.03.2025 | 150,0253 | 150,4744 | 147,3302 | 149,1269 |
| 27.03.2025 | 149,1269 | 150,654 | 144,3655 | 150,0253 |
| 01.04.2025 | 150,0253 | 153,6186 | 145,4436 | 153,6186 |
| 02.04.2025 | 152,7203 | 159,9969 | 150,9235 | 158,3799 |
| 03.04.2025 | 158,3799 | 158,3799 | 150,4744 | 154,517 |
| 06.04.2025 | 150,9235 | 151,9117 | 145,5334 | 151,8219 |
| 07.04.2025 | 151,8219 | 154,4271 | 151,8219 | 154,0678 |
| 08.04.2025 | 153,0796 | 153,978 | 150,654 | 152,5406 |
| 09.04.2025 | 152,7203 | 156,5832 | 151,9117 | 153,978 |
| 10.04.2025 | 153,978 | 154,0678 | 150,4744 | 151,6422 |
| 13.04.2025 | 151,6422 | 154,9662 | 151,5524 | 151,8219 |
| 14.04.2025 | 151,8219 | 152,8999 | 145,8029 | 147,2403 |
| 15.04.2025 | 145,0842 | 148,2285 | 142,7485 | 142,7485 |
| 16.04.2025 | 143,4672 | 156,7629 | 142,9282 | 148,1387 |
| 17.04.2025 | 149,5761 | 149,5761 | 146,9708 | 146,9708 |
| 20.04.2025 | 146,9708 | 152,5406 | 143,7367 | 148,4082 |
| 21.04.2025 | 150,0253 | 152,5406 | 145,6233 | 151,0134 |
| 23.04.2025 | 150,9235 | 152,6304 | 150,1151 | 152,2711 |
| 24.04.2025 | 156,3137 | 156,3137 | 150,4744 | 153,1694 |
| 27.04.2025 | 153,1694 | 153,1694 | 150,4744 | 150,4744 |
| 28.04.2025 | 150,4744 | 154,8763 | 149,1269 | 154,3373 |
| 29.04.2025 | 154,3373 | 159,4579 | 150,2948 | 154,0678 |
| 01.05.2025 | 154,0678 | 155,8645 | 149,4862 | 151,8219 |
| 04.05.2025 | 152,5406 | 157,2121 | 150,1151 | 157,1222 |
| 05.05.2025 | 157,1222 | 157,4816 | 153,2593 | 155,2357 |
| 06.05.2025 | 154,517 | 156,6731 | 153,3491 | 153,978 |
| 07.05.2025 | 155,2357 | 157,2121 | 152,6304 | 157,2121 |
| 08.05.2025 | 157,1222 | 165,2074 | 154,517 | 163,8599 |
| 11.05.2025 | 163,8599 | 174,9096 | 163,8599 | 172,3943 |
| 12.05.2025 | 169,3398 | 170,2382 | 161,075 | 166,3752 |
| 13.05.2025 | 163,3209 | 166,2854 | 162,4225 | 163,1412 |
| 14.05.2025 | 163,5005 | 164,3989 | 160,5359 | 162,6022 |
| 15.05.2025 | 161,3445 | 165,2973 | 160,6258 | 163,231 |
| 19.05.2025 | 163,5904 | 163,8599 | 159,5477 | 159,8172 |
| 20.05.2025 | 159,9071 | 160,8054 | 155,3255 | 156,2239 |
| 21.05.2025 | 143,7367 | 160,5359 | 143,7367 | 153,6186 |
| 22.05.2025 | 153,1694 | 157,0324 | 152,9898 | 155,8645 |
| 25.05.2025 | 156,3137 | 157,6613 | 155,3255 | 155,3255 |
| 26.05.2025 | 155,3255 | 156,4036 | 150,2049 | 151,2829 |
| 27.05.2025 | 152,8101 | 155,5052 | 146,7911 | 149,4862 |
| 28.05.2025 | 149,4862 | 151,9117 | 148,6777 | 151,8219 |
| 29.05.2025 | 151,0134 | 151,0134 | 147,6895 | 150,2948 |
| 01.06.2025 | 149,5761 | 150,9235 | 142,3892 | 150,1151 |
| 02.06.2025 | 150,1151 | 154,3373 | 148,7675 | 153,4389 |
| 03.06.2025 | 154,8763 | 161,7038 | 152,5406 | 161,7038 |
| 04.06.2025 | 161,9733 | 163,5904 | 161,7038 | 161,8835 |
| 09.06.2025 | 161,8835 | 162,6022 | 159,1884 | 160,8054 |
| 10.06.2025 | 165,477 | 166,1955 | 161,075 | 161,4343 |
| 11.06.2025 | 161,4343 | 162,153 | 156,4934 | 157,3918 |
| 12.06.2025 | 156,2239 | 156,2239 | 148,5879 | 153,6186 |
| 15.06.2025 | 153,6186 | 160,1766 | 150,5642 | 158,7392 |
| 16.06.2025 | 158,7392 | 159,0087 | 156,2239 | 157,4816 |
| 17.06.2025 | 158,9189 | 159,9071 | 152,0914 | 154,0678 |
| 18.06.2025 | 154,0678 | 154,0678 | 146,5216 | 150,0253 |
| 19.06.2025 | 150,3846 | 153,3491 | 148,1387 | 149,0371 |
| 22.06.2025 | 149,0371 | 153,6186 | 148,498 | 151,1032 |
| 23.06.2025 | 151,1032 | 155,9544 | 150,9235 | 155,9544 |
| 24.06.2025 | 155,5052 | 155,5052 | 152,0914 | 152,7203 |
| 25.06.2025 | 152,7203 | 153,6186 | 149,1269 | 151,4625 |
| 26.06.2025 | 151,4625 | 151,5524 | 148,2285 | 149,5761 |
| 29.06.2025 | 151,193 | 153,8881 | 149,8456 | 153,5288 |
| 30.06.2025 | 153,5288 | 161,7038 | 153,0796 | 157,5714 |
| 01.07.2025 | 157,8409 | 168,4415 | 157,1222 | 158,2901 |
| 02.07.2025 | 163,3209 | 163,3209 | 157,1222 | 157,6613 |
| 03.07.2025 | 158,9189 | 166,5549 | 157,9308 | 162,5123 |
| 06.07.2025 | 162,153 | 162,153 | 157,3019 | 158,3799 |
| 07.07.2025 | 158,3799 | 159,0986 | 153,1694 | 154,517 |
| 08.07.2025 | 155,2357 | 155,9544 | 153,3491 | 153,7983 |
| 09.07.2025 | 154,7865 | 157,5714 | 154,7865 | 156,3137 |
| 10.07.2025 | 156,3137 | 157,3019 | 155,056 | 155,8645 |
| 13.07.2025 | 155,8645 | 161,1648 | 155,2357 | 157,6613 |
| 15.07.2025 | 157,8409 | 162,6022 | 157,1222 | 159,5477 |
| 16.07.2025 | 160,8054 | 164,6684 | 158,7392 | 160,8953 |
| 17.07.2025 | 161,1648 | 161,9733 | 157,1222 | 158,5595 |
| 20.07.2025 | 158,5595 | 164,3989 | 158,1104 | 163,1412 |
| 21.07.2025 | 163,231 | 164,5786 | 159,6376 | 160,6258 |
| 22.07.2025 | 160,6258 | 162,7819 | 157,5714 | 159,4579 |
| 23.07.2025 | 159,5477 | 163,4107 | 159,5477 | 160,8054 |
| 24.07.2025 | 160,8054 | 162,6022 | 156,4934 | 157,2121 |
| 27.07.2025 | 157,3019 | 158,3799 | 155,4154 | 156,3137 |
| 28.07.2025 | 156,3137 | 156,9426 | 150,8337 | 152,0016 |
| 29.07.2025 | 152,0016 | 153,1694 | 150,0253 | 152,0016 |
| 30.07.2025 | 152,3609 | 155,7747 | 151,5524 | 151,8219 |
| 31.07.2025 | 152,8999 | 154,3373 | 150,4744 | 151,732 |
| 03.08.2025 | 154,0678 | 155,6849 | 152,8101 | 155,1458 |
| 04.08.2025 | 155,1458 | 159,7274 | 150,4744 | 150,9235 |
| 05.08.2025 | 151,732 | 153,0796 | 148,2285 | 151,3727 |
| 06.08.2025 | 151,8219 | 155,3255 | 151,6422 | 153,7983 |
| 07.08.2025 | 154,7865 | 155,9544 | 151,6422 | 151,6422 |
| 10.08.2025 | 153,0796 | 154,9662 | 152,5406 | 153,8881 |
| 11.08.2025 | 154,5368 | 155,856 | 151,8984 | 153,2176 |
| 12.08.2025 | 153,2176 | 154,2541 | 151,8041 | 153,3118 |
| 13.08.2025 | 154,0656 | 154,0656 | 150,5791 | 150,7676 |
| 14.08.2025 | 150,7676 | 151,8041 | 149,3541 | 150,8618 |
| 17.08.2025 | 150,0138 | 152,8406 | 150,0138 | 152,8406 |
| 18.08.2025 | 168,1059 | 168,1059 | 160,0963 | 161,1329 |
| 19.08.2025 | 161,5098 | 173,8539 | 161,3213 | 170,5558 |
| 20.08.2025 | 170,6501 | 171,9693 | 166,127 | 167,729 |
| 21.08.2025 | 167,729 | 182,8057 | 167,6347 | 180,2615 |
| 24.08.2025 | 181,0153 | 185,8211 | 178,1885 | 179,9788 |
| 25.08.2025 | 180,9211 | 181,3923 | 173,6654 | 177,9058 |
| 26.08.2025 | 178,0942 | 179,9788 | 170,3674 | 171,2155 |
| 27.08.2025 | 171,2155 | 173,477 | 168,3886 | 169,1424 |
| 28.08.2025 | 168,6712 | 173,477 | 168,6712 | 171,4981 |
| 31.08.2025 | 171,5924 | 175,8327 | 167,2578 | 174,7962 |
| 01.09.2025 | 175,1731 | 176,2096 | 158,4002 | 166,5982 |
| 02.09.2025 | 167,0693 | 169,2366 | 164,054 | 167,5405 |
| 03.09.2025 | 167,729 | 170,2732 | 166,2213 | 169,4251 |
| 04.09.2025 | 170,2732 | 170,2732 | 162,0752 | 165,1847 |
| 07.09.2025 | 161,604 | 165,6559 | 160,1906 | 163,9598 |
| 08.09.2025 | 163,9598 | 165,4674 | 161,3213 | 163,7713 |
| 09.09.2025 | 163,7713 | 163,8655 | 159,6252 | 161,4156 |
| 10.09.2025 | 161,7925 | 164,7136 | 160,9444 | 162,2636 |
| 11.09.2025 | 162,4521 | 163,3002 | 158,306 | 159,154 |
| 14.09.2025 | 159,0598 | 166,6924 | 157,8348 | 166,3155 |
| 15.09.2025 | 166,5982 | 170,0847 | 165,8444 | 168,6712 |
| 16.09.2025 | 168,7655 | 168,9539 | 165,279 | 166,0328 |
| 17.09.2025 | 166,127 | 168,2943 | 163,6771 | 164,1482 |
| 18.09.2025 | 164,2424 | 168,0116 | 156,4214 | 167,729 |
| 21.09.2025 | 168,0116 | 170,1789 | 166,0328 | 167,729 |
| 22.09.2025 | 166,7867 | 168,3886 | 164,7136 | 167,729 |
| 23.09.2025 | 168,577 | 169,6135 | 163,9598 | 165,4674 |
| 24.09.2025 | 166,0328 | 166,4097 | 163,7713 | 165,0905 |
| 25.09.2025 | 165,0905 | 166,127 | 162,0752 | 163,8655 |
| 28.09.2025 | 165,0905 | 165,0905 | 161,3213 | 162,4521 |
| 29.09.2025 | 162,6405 | 163,7713 | 159,531 | 160,379 |
| 30.09.2025 | 160,379 | 168,6712 | 159,0598 | 168,3886 |
| 01.10.2025 | 168,3886 | 175,3616 | 163,3002 | 163,9598 |
| 02.10.2025 | 164,4309 | 164,9021 | 162,2636 | 162,6405 |
| 05.10.2025 | 163,4886 | 166,127 | 162,6405 | 163,4886 |
| 06.10.2025 | 163,4886 | 165,4674 | 163,0175 | 164,6194 |
| 07.10.2025 | 165,5617 | 165,5617 | 160,9444 | 163,7713 |
| 08.10.2025 | 165,1847 | 170,3674 | 163,9598 | 166,6924 |
| 09.10.2025 | 166,8809 | 173,1943 | 166,8809 | 168,2943 |
| 12.10.2025 | 167,1636 | 170,7443 | 163,6771 | 165,7501 |
| 13.10.2025 | 167,5405 | 168,6712 | 162,9232 | 163,9598 |
| 14.10.2025 | 164,3367 | 170,5558 | 163,6771 | 169,6135 |
| 15.10.2025 | 169,4251 | 171,5924 | 166,9751 | 167,4463 |
| 16.10.2025 | 167,352 | 172,3462 | 164,6194 | 169,6135 |
| 19.10.2025 | 169,6135 | 174,0423 | 167,1636 | 174,0423 |
| 20.10.2025 | 173,6654 | 173,7597 | 170,4616 | 173,477 |
| 21.10.2025 | 174,0423 | 176,9635 | 172,6289 | 173,6654 |
| 22.10.2025 | 174,325 | 174,5135 | 171,9693 | 173,477 |
| 23.10.2025 | 173,477 | 181,8634 | 172,9116 | 180,8269 |
| 26.10.2025 | 179,9788 | 180,9211 | 176,9635 | 178,5654 |
| 27.10.2025 | 178,5654 | 182,8057 | 177,8115 | 180,073 |
| 29.10.2025 | 180,073 | 181,298 | 178,0942 | 178,0942 |
| 30.10.2025 | 178,0942 | 184,4076 | 177,5288 | 183,9365 |
| 02.11.2025 | 183,9365 | 186,5749 | 182,523 | 185,5384 |
| 03.11.2025 | 185,9153 | 196,9402 | 184,2192 | 196,0921 |
| 04.11.2025 | 195,9979 | 197,4113 | 191,0979 | 192,0402 |
| 05.11.2025 | 193,0768 | 193,5479 | 182,1461 | 189,4018 |
| 06.11.2025 | 190,0614 | 192,7941 | 188,4595 | 192,0402 |
| 09.11.2025 | 176,3039 | 182,6173 | 172,9116 | 172,9116 |
| 10.11.2025 | 172,4404 | 172,4404 | 161,8867 | 162,0752 |
| 11.11.2025 | 162,1694 | 163,5828 | 159,6252 | 161,1329 |
| 12.11.2025 | 161,1329 | 161,3213 | 157,8348 | 158,7771 |
| 13.11.2025 | 158,7771 | 160,0021 | 156,7983 | 157,9291 |
| 16.11.2025 | 158,6829 | 160,1906 | 156,8925 | 156,8925 |
| 17.11.2025 | 156,8925 | 158,4002 | 155,3849 | 155,7618 |
| 18.11.2025 | 156,0445 | 158,2117 | 156,0445 | 156,5156 |
| 19.11.2025 | 157,2694 | 158,306 | 156,2329 | 156,7983 |
| 20.11.2025 | 156,4214 | 157,5521 | 156,3272 | 156,7041 |
| 23.11.2025 | 156,7041 | 158,1175 | 155,1964 | 155,4791 |
| 24.11.2025 | 155,856 | 156,1387 | 152,6522 | 153,3118 |
| 25.11.2025 | 151,1445 | 154,8195 | 151,1445 | 152,9349 |
| 26.11.2025 | 152,6522 | 154,4426 | 150,6734 | 151,4272 |
| 27.11.2025 | 151,8041 | 153,1233 | 150,7676 | 150,7676 |
| 30.11.2025 | 150,7676 | 154,2541 | 150,3907 | 153,8772 |
| 01.12.2025 | 154,4426 | 155,1022 | 153,5003 | 154,3483 |
| 02.12.2025 | 154,3483 | 155,2906 | 153,1233 | 153,5945 |
| 03.12.2025 | 154,0656 | 157,9291 | 153,6887 | 156,2329 |
| 04.12.2025 | 156,7041 | 159,7194 | 156,2329 | 157,081 |
| 07.12.2025 | 157,1752 | 158,0233 | 154,5368 | 154,8195 |
| 08.12.2025 | 155,2906 | 159,3425 | 154,2541 | 154,631 |
| 09.12.2025 | 154,7252 | 156,5156 | 152,4637 | 152,558 |
| 10.12.2025 | 152,6522 | 154,7252 | 152,6522 | 152,9349 |
| 11.12.2025 | 151,8984 | 154,5368 | 151,8984 | 154,5368 |
| 14.12.2025 | 154,5368 | 155,1964 | 151,6157 | 152,6522 |
| 15.12.2025 | 152,6522 | 153,0291 | 151,5214 | 151,8041 |
| 16.12.2025 | 151,9926 | 152,3695 | 151,4272 | 151,4272 |
| 17.12.2025 | 151,4272 | 152,6522 | 151,1445 | 151,2387 |
| 18.12.2025 | 151,2387 | 151,7099 | 150,4849 | 151,0503 |
| 21.12.2025 | 151,0503 | 151,5214 | 148,4119 | 148,5061 |
| 22.12.2025 | 148,5061 | 148,6945 | 145,585 | 145,6792 |
| 23.12.2025 | 146,1503 | 147,658 | 144,1715 | 146,5273 |
| 24.12.2025 | 146,5273 | 147,658 | 145,9619 | 146,1503 |
| 25.12.2025 | 146,433 | 146,9984 | 145,1138 | 146,0561 |
| 28.12.2025 | 145,585 | 147,4696 | 143,7004 | 143,7004 |
| 29.12.2025 | 144,0773 | 149,9195 | 143,5119 | 149,9195 |
| 30.12.2025 | 150,6734 | 159,6252 | 145,7734 | 159,2483 |