TBORG
TÜRK TUBORG BİRA VE MALT SANAYİİ A.Ş.
17:22:56
135.8 ₺
-0.600 (%-0.44)
Önceki Kapanış: 136.4·
Volatilite: 1.100
Düşük₺135
Yüksek₺136.5
Piyasa Verileri
Spot Piyasa
A:135.6
S:135.8
Önceki haftaya göre (WoW)
+1.34%
Önceki aya göre (MoM)
-0.44%
Yılbaşından bugüne (YTD)
-19.64%
Önceki yıla göre (YoY)
-16.94%
TBORG: TÜRK TUBORG BİRA VE MALT SANAYİİ A.Ş. Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 7,069
KAPANIŞ 7,0757
En Düşük
DÜŞÜK 6,5236
En Yüksek
YÜKSEK 7,7674
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 19.06.2017 | 6,6376 | 6,6979 | 6,6174 | 6,6174 |
| 20.06.2017 | 6,5973 | 6,6778 | 6,5638 | 6,5906 |
| 21.06.2017 | 6,5973 | 6,6778 | 6,5638 | 6,6041 |
| 22.06.2017 | 6,6575 | 6,6575 | 6,6041 | 6,6107 |
| 27.06.2017 | 6,5973 | 6,6979 | 6,5304 | 6,6174 |
| 28.06.2017 | 6,6243 | 6,7179 | 6,6174 | 6,6575 |
| 29.06.2017 | 6,6575 | 6,6979 | 6,5839 | 6,6912 |
| 02.07.2017 | 6,6979 | 6,6979 | 6,6107 | 6,6442 |
| 03.07.2017 | 6,6309 | 6,6643 | 6,6174 | 6,6309 |
| 04.07.2017 | 6,6309 | 6,6643 | 6,5839 | 6,6309 |
| 05.07.2017 | 6,6309 | 6,651 | 6,537 | 6,5973 |
| 06.07.2017 | 6,5973 | 6,6309 | 6,5304 | 6,6174 |
| 09.07.2017 | 6,6174 | 6,7112 | 6,5638 | 6,6643 |
| 10.07.2017 | 6,6643 | 6,7245 | 6,6107 | 6,6575 |
| 11.07.2017 | 6,6575 | 6,6844 | 6,6174 | 6,651 |
| 12.07.2017 | 6,6309 | 6,6643 | 6,6107 | 6,6243 |
| 13.07.2017 | 6,6243 | 6,651 | 6,5706 | 6,6041 |
| 16.07.2017 | 6,6041 | 6,6243 | 6,5236 | 6,5638 |
| 17.07.2017 | 6,5638 | 6,5973 | 6,5506 | 6,5638 |
| 18.07.2017 | 6,5973 | 6,6912 | 6,5638 | 6,6442 |
| 19.07.2017 | 6,6442 | 7,026 | 6,5706 | 6,9122 |
| 20.07.2017 | 6,9122 | 7,093 | 6,6979 | 6,8318 |
| 23.07.2017 | 6,8987 | 6,8987 | 6,6979 | 6,8586 |
| 24.07.2017 | 6,8586 | 6,9323 | 6,8385 | 6,9189 |
| 25.07.2017 | 6,9597 | 7 | 6,7713 | 6,9663 |
| 26.07.2017 | 7 | 7 | 6,9058 | 6,9663 |
| 27.07.2017 | 6,9663 | 7 | 6,9192 | 6,9597 |
| 30.07.2017 | 6,9597 | 7,1011 | 6,8856 | 7,0404 |
| 31.07.2017 | 7,0404 | 7,0875 | 6,899 | 7,0336 |
| 01.08.2017 | 7 | 7,0673 | 6,9461 | 7 |
| 02.08.2017 | 7 | 7,0404 | 6,9328 | 6,9597 |
| 03.08.2017 | 7,0202 | 7,0269 | 6,8923 | 7,0202 |
| 06.08.2017 | 7,0673 | 7,0673 | 6,9125 | 7 |
| 07.08.2017 | 6,9933 | 7 | 6,9328 | 6,9597 |
| 08.08.2017 | 6,9125 | 6,9461 | 6,7981 | 6,899 |
| 09.08.2017 | 6,9866 | 6,9933 | 6,8183 | 6,8519 |
| 10.08.2017 | 6,7309 | 6,9259 | 6,6635 | 6,8788 |
| 13.08.2017 | 6,8856 | 7,1346 | 6,8654 | 7,1346 |
| 14.08.2017 | 7,0134 | 7,3163 | 7,0134 | 7,2357 |
| 15.08.2017 | 7,2154 | 7,2693 | 6,7643 | 7,2693 |
| 16.08.2017 | 7,276 | 7,4037 | 7,276 | 7,3568 |
| 17.08.2017 | 7,377 | 7,3904 | 7,2019 | 7,3365 |
| 20.08.2017 | 7,3972 | 7,4107 | 7,3568 | 7,4037 |
| 21.08.2017 | 7,4241 | 7,4375 | 7,3298 | 7,4307 |
| 22.08.2017 | 7,4443 | 7,4577 | 7,3635 | 7,4037 |
| 23.08.2017 | 7,377 | 7,4241 | 7,2693 | 7,4037 |
| 24.08.2017 | 7,2693 | 7,7067 | 7,2693 | 7,3837 |
| 27.08.2017 | 7,6057 | 7,6057 | 7,3365 | 7,3365 |
| 28.08.2017 | 7,4241 | 7,4241 | 7,3365 | 7,3904 |
| 30.08.2017 | 7,2357 | 7,4241 | 7,2357 | 7,3298 |
| 04.09.2017 | 7,1683 | 7,3904 | 7,1683 | 7,2962 |
| 05.09.2017 | 7,2828 | 7,3972 | 7,2154 | 7,3972 |
| 06.09.2017 | 7,3972 | 7,4577 | 7,3432 | 7,3972 |
| 07.09.2017 | 7,2962 | 7,4107 | 7,2962 | 7,4037 |
| 10.09.2017 | 7,4037 | 7,5385 | 7,3231 | 7,4712 |
| 11.09.2017 | 7,4644 | 7,4644 | 7,3432 | 7,4241 |
| 12.09.2017 | 7,3432 | 7,4307 | 7,3432 | 7,3904 |
| 13.09.2017 | 7,3904 | 7,3904 | 7,2693 | 7,3635 |
| 14.09.2017 | 7,2962 | 7,3635 | 7,2962 | 7,3298 |
| 17.09.2017 | 7,3568 | 7,3568 | 7,2357 | 7,2828 |
| 18.09.2017 | 7,1547 | 7,6057 | 7,1547 | 7,4037 |
| 19.09.2017 | 7,4037 | 7,4037 | 7,2693 | 7,3432 |
| 20.09.2017 | 7,3096 | 7,35 | 7,2154 | 7,3163 |
| 21.09.2017 | 7,2288 | 7,3096 | 7,2019 | 7,2422 |
| 24.09.2017 | 7,2019 | 7,377 | 7,1346 | 7,1952 |
| 25.09.2017 | 7,0808 | 7,2357 | 6,9058 | 7,1212 |
| 26.09.2017 | 7,1212 | 7,1616 | 7,1011 | 7,1212 |
| 27.09.2017 | 7,0336 | 7,3029 | 7,0336 | 7,3029 |
| 28.09.2017 | 7,2558 | 7,2828 | 7,2558 | 7,2558 |
| 01.10.2017 | 7,2558 | 7,2558 | 7,2154 | 7,2154 |
| 02.10.2017 | 7,2357 | 7,2558 | 7,2154 | 7,2558 |
| 03.10.2017 | 7,2558 | 7,2558 | 7,1011 | 7,1952 |
| 04.10.2017 | 7,1952 | 7,2491 | 7,1077 | 7,1616 |
| 05.10.2017 | 7,0875 | 7,1547 | 7,0875 | 7,1547 |
| 08.10.2017 | 7,0336 | 7,1547 | 6,7309 | 7,0336 |
| 09.10.2017 | 7,0336 | 7,0943 | 7,0336 | 7,0336 |
| 10.10.2017 | 7 | 7,2019 | 7 | 7,1616 |
| 11.10.2017 | 7,2019 | 7,2019 | 7,1481 | 7,1817 |
| 12.10.2017 | 7,1817 | 7,3365 | 7,1212 | 7,2154 |
| 15.10.2017 | 7,2154 | 7,2693 | 7,1346 | 7,2019 |
| 16.10.2017 | 7,2019 | 7,3837 | 7,2019 | 7,3703 |
| 17.10.2017 | 7,4037 | 7,4577 | 7,3432 | 7,4577 |
| 18.10.2017 | 7,4712 | 7,4712 | 7,3432 | 7,4037 |
| 19.10.2017 | 7,2893 | 7,4037 | 7,2893 | 7,3972 |
| 22.10.2017 | 7,4037 | 7,4037 | 7,3432 | 7,3972 |
| 23.10.2017 | 7,3972 | 7,4173 | 7,3365 | 7,3904 |
| 24.10.2017 | 7,3904 | 7,3904 | 7,35 | 7,3904 |
| 25.10.2017 | 7,3904 | 7,3904 | 7,3231 | 7,377 |
| 26.10.2017 | 7,3635 | 7,3635 | 7,3298 | 7,3365 |
| 29.10.2017 | 7,3432 | 7,3635 | 7,3432 | 7,3568 |
| 30.10.2017 | 7,3837 | 7,4914 | 7,3568 | 7,4375 |
| 31.10.2017 | 7,4375 | 7,7674 | 7,4037 | 7,5519 |
| 01.11.2017 | 7,5519 | 7,5519 | 7,4037 | 7,4107 |
| 02.11.2017 | 7,3432 | 7,5923 | 7,3432 | 7,5385 |
| 05.11.2017 | 7,5385 | 7,7404 | 7,4037 | 7,6395 |
| 06.11.2017 | 7,6395 | 7,6732 | 7,5587 | 7,5653 |
| 07.11.2017 | 7,7202 | 7,7202 | 7,4037 | 7,5519 |
| 08.11.2017 | 7,5653 | 7,6193 | 7,4712 | 7,6124 |
| 09.11.2017 | 7,5856 | 7,6663 | 7,3703 | 7,4712 |
| 12.11.2017 | 7,4847 | 7,4847 | 7,3432 | 7,3904 |
| 13.11.2017 | 7,3904 | 7,3904 | 7,3096 | 7,3096 |
| 14.11.2017 | 7,3365 | 7,3365 | 7,2154 | 7,2626 |
| 15.11.2017 | 7,2558 | 7,2693 | 6,6768 | 6,9597 |
| 16.11.2017 | 6,9663 | 6,9663 | 6,549 | 6,7913 |
| 19.11.2017 | 6,9328 | 6,9328 | 6,7913 | 6,8318 |
| 20.11.2017 | 6,549 | 6,8318 | 6,549 | 6,7981 |
| 21.11.2017 | 6,7981 | 6,9663 | 6,7577 | 6,9394 |
| 22.11.2017 | 6,9933 | 6,9933 | 6,7643 | 6,9328 |
| 23.11.2017 | 6,9663 | 7,0336 | 6,9125 | 7,0336 |
| 26.11.2017 | 7,0673 | 7,0808 | 7,0336 | 7,0673 |
| 27.11.2017 | 7,0673 | 7,1212 | 6,9125 | 7,0673 |
| 28.11.2017 | 6,899 | 7,0673 | 6,8654 | 6,8654 |
| 29.11.2017 | 6,9192 | 7,0336 | 6,8318 | 6,8318 |
| 30.11.2017 | 6,9125 | 6,9125 | 6,7643 | 6,8453 |
| 03.12.2017 | 6,8453 | 7,0336 | 6,7981 | 6,9528 |
| 04.12.2017 | 6,9461 | 7,0673 | 6,8856 | 6,9394 |
| 05.12.2017 | 6,9461 | 6,9461 | 6,8318 | 6,9394 |
| 06.12.2017 | 6,9328 | 6,9328 | 6,8654 | 6,9192 |
| 07.12.2017 | 7,0336 | 7,0336 | 6,7846 | 6,9933 |
| 10.12.2017 | 6,9933 | 6,9933 | 6,9058 | 6,9125 |
| 11.12.2017 | 6,9328 | 6,9328 | 6,6972 | 6,9328 |
| 12.12.2017 | 6,9259 | 6,9259 | 6,7713 | 6,8788 |
| 13.12.2017 | 6,8788 | 6,8788 | 6,7643 | 6,8788 |
| 14.12.2017 | 6,8114 | 7 | 6,7643 | 6,9597 |
| 17.12.2017 | 6,9597 | 6,9597 | 6,8654 | 6,9125 |
| 18.12.2017 | 6,9125 | 7 | 6,8654 | 6,9328 |
| 19.12.2017 | 6,9328 | 6,9328 | 6,7981 | 6,7981 |
| 20.12.2017 | 6,9259 | 6,9259 | 6,8114 | 6,8654 |
| 21.12.2017 | 6,8654 | 6,9663 | 6,7309 | 6,8519 |
| 24.12.2017 | 6,8519 | 6,9259 | 6,8114 | 6,8519 |
| 25.12.2017 | 6,8721 | 6,9328 | 6,8183 | 6,8856 |
| 26.12.2017 | 6,8856 | 6,8856 | 6,7509 | 6,8047 |
| 27.12.2017 | 6,8047 | 6,8047 | 6,7038 | 6,7309 |
| 28.12.2017 | 6,7375 | 6,7981 | 6,6635 | 6,7981 |