TBORG
TÜRK TUBORG BİRA VE MALT SANAYİİ A.Ş.
17:36:56
136 ₺
-0.400 (%-0.29)
Önceki Kapanış: 136.4·
Volatilite: 1.100
Düşük₺135
Yüksek₺136.5
Piyasa Verileri
Spot Piyasa
A:135.9
S:136.1
Önceki haftaya göre (WoW)
+1.49%
Önceki aya göre (MoM)
-0.29%
Yılbaşından bugüne (YTD)
-19.53%
Önceki yıla göre (YoY)
-16.82%
TBORG: TÜRK TUBORG BİRA VE MALT SANAYİİ A.Ş. Arşiv
2018 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 6,9147
KAPANIŞ 6,8963
En Düşük
DÜŞÜK 5,1307
En Yüksek
YÜKSEK 8,7702
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2018 | 6,7981 | 6,7981 | 6,6702 | 6,7106 |
| 02.01.2018 | 6,7309 | 6,7309 | 6,6567 | 6,6567 |
| 03.01.2018 | 6,6567 | 6,6567 | 6,4616 | 6,5288 |
| 04.01.2018 | 6,549 | 6,6366 | 6,549 | 6,5625 |
| 07.01.2018 | 6,7173 | 6,7173 | 6,4952 | 6,5558 |
| 08.01.2018 | 6,5895 | 6,5961 | 6,4817 | 6,5222 |
| 09.01.2018 | 6,4616 | 6,5288 | 6,4616 | 6,5222 |
| 10.01.2018 | 6,5288 | 6,5961 | 6,5019 | 6,5625 |
| 11.01.2018 | 6,5625 | 6,5694 | 6,5087 | 6,5087 |
| 14.01.2018 | 6,5355 | 6,5558 | 6,4952 | 6,4952 |
| 15.01.2018 | 6,5288 | 6,5625 | 6,4817 | 6,549 |
| 16.01.2018 | 6,549 | 6,5625 | 6,5154 | 6,5423 |
| 17.01.2018 | 6,5558 | 6,5895 | 6,5154 | 6,5355 |
| 18.01.2018 | 6,5423 | 6,5423 | 6,4817 | 6,5087 |
| 21.01.2018 | 6,5288 | 6,5625 | 6,4952 | 6,5288 |
| 22.01.2018 | 6,5558 | 6,5558 | 6,4817 | 6,4884 |
| 23.01.2018 | 6,4884 | 6,5087 | 6,3606 | 6,4279 |
| 24.01.2018 | 6,4144 | 6,4616 | 6,2596 | 6,2596 |
| 25.01.2018 | 6,2663 | 6,3404 | 6,2394 | 6,2528 |
| 28.01.2018 | 6,2596 | 6,3203 | 6,2327 | 6,2596 |
| 29.01.2018 | 6,2731 | 6,2731 | 5,7615 | 6,1249 |
| 30.01.2018 | 6,2125 | 6,4346 | 6,1384 | 6,3539 |
| 31.01.2018 | 6,3606 | 6,4616 | 6,3471 | 6,401 |
| 01.02.2018 | 6,401 | 6,4413 | 6,3942 | 6,4077 |
| 04.02.2018 | 6,4346 | 6,4346 | 6,3606 | 6,4077 |
| 05.02.2018 | 6,374 | 6,374 | 6,1654 | 6,2731 |
| 06.02.2018 | 6,374 | 6,4211 | 6,2596 | 6,3269 |
| 07.02.2018 | 6,3875 | 6,3875 | 6,2865 | 6,3135 |
| 08.02.2018 | 6,2934 | 6,3942 | 6,2327 | 6,3539 |
| 11.02.2018 | 6,3875 | 6,3942 | 6,3336 | 6,3539 |
| 12.02.2018 | 6,3539 | 6,3539 | 6,3 | 6,3068 |
| 13.02.2018 | 6,3875 | 6,3875 | 6,0578 | 6,2596 |
| 14.02.2018 | 6,2596 | 6,3269 | 6,2596 | 6,2865 |
| 15.02.2018 | 6,2865 | 6,6972 | 6,2731 | 6,3942 |
| 18.02.2018 | 6,4077 | 6,5288 | 6,3336 | 6,3471 |
| 19.02.2018 | 6,3942 | 6,7309 | 6,3942 | 6,5827 |
| 20.02.2018 | 6,7242 | 6,7242 | 6,5625 | 6,6231 |
| 21.02.2018 | 6,6231 | 6,899 | 6,6231 | 6,6837 |
| 22.02.2018 | 6,6903 | 6,7913 | 6,6366 | 6,6366 |
| 25.02.2018 | 6,7577 | 6,7643 | 6,6028 | 6,6366 |
| 26.02.2018 | 6,6432 | 6,6635 | 6,5154 | 6,6298 |
| 27.02.2018 | 6,5961 | 6,9328 | 6,5222 | 6,9328 |
| 28.02.2018 | 6,9328 | 6,9328 | 6,5961 | 6,7443 |
| 01.03.2018 | 6,7509 | 6,9663 | 6,7509 | 6,9192 |
| 04.03.2018 | 6,9328 | 7,0336 | 6,8654 | 6,8721 |
| 05.03.2018 | 6,8788 | 6,9933 | 6,8183 | 6,9125 |
| 06.03.2018 | 6,899 | 6,9192 | 6,7913 | 6,9125 |
| 07.03.2018 | 6,9125 | 7,0336 | 6,8654 | 7 |
| 08.03.2018 | 7 | 7,074 | 6,9528 | 7,0539 |
| 11.03.2018 | 7,0673 | 7,1952 | 6,899 | 7,1683 |
| 12.03.2018 | 7,3365 | 8,0567 | 7 | 7,6057 |
| 13.03.2018 | 7,5789 | 7,6057 | 7,377 | 7,4037 |
| 14.03.2018 | 7,5385 | 7,5789 | 7,3163 | 7,3972 |
| 15.03.2018 | 7,3365 | 7,5183 | 7,3231 | 7,4712 |
| 18.03.2018 | 7,4577 | 7,5519 | 7,4375 | 7,5115 |
| 19.03.2018 | 7,5385 | 7,7808 | 7,5385 | 7,7471 |
| 20.03.2018 | 7,7538 | 8,0096 | 7,7538 | 7,9356 |
| 21.03.2018 | 8,0298 | 8,0433 | 7,9423 | 8,0298 |
| 22.03.2018 | 8,0096 | 8,0971 | 7,9692 | 8,0702 |
| 25.03.2018 | 8,1578 | 8,1578 | 7,9692 | 8,0433 |
| 26.03.2018 | 8,0366 | 8,151 | 7,976 | 8,0769 |
| 27.03.2018 | 8,0769 | 8,3395 | 8,0769 | 8,3193 |
| 28.03.2018 | 8,4067 | 8,4067 | 8,2115 | 8,3461 |
| 29.03.2018 | 8,4338 | 8,5279 | 8,3461 | 8,5279 |
| 01.04.2018 | 8,5548 | 8,6759 | 8,5413 | 8,6557 |
| 02.04.2018 | 8,6691 | 8,7634 | 8,6691 | 8,7433 |
| 03.04.2018 | 8,7702 | 8,7702 | 8,6423 | 8,6557 |
| 04.04.2018 | 8,7702 | 8,7702 | 8,2519 | 8,4539 |
| 05.04.2018 | 8,4539 | 8,4539 | 8,1107 | 8,2788 |
| 08.04.2018 | 8,2788 | 8,2788 | 7,7808 | 8,0231 |
| 09.04.2018 | 7,9356 | 7,9692 | 7,5923 | 7,6732 |
| 10.04.2018 | 7,2422 | 7,9423 | 7,2422 | 7,8347 |
| 11.04.2018 | 8,0769 | 8,0769 | 7,8077 | 7,875 |
| 12.04.2018 | 7,8413 | 8,0769 | 7,7404 | 8,0366 |
| 15.04.2018 | 7,8413 | 8,0567 | 7,7876 | 8,05 |
| 16.04.2018 | 8,0567 | 8,3193 | 7,8077 | 8,0635 |
| 17.04.2018 | 8,0635 | 8,0904 | 7,8211 | 8,0096 |
| 18.04.2018 | 8,0096 | 8,0769 | 7,8077 | 8,0433 |
| 19.04.2018 | 8,0769 | 8,2452 | 7,9557 | 8,1107 |
| 23.04.2018 | 7,9222 | 8,1107 | 7,9222 | 8,0433 |
| 24.04.2018 | 8,0433 | 8,2924 | 7,9557 | 8,151 |
| 25.04.2018 | 8,2924 | 8,3126 | 7,9827 | 8,0231 |
| 26.04.2018 | 8,1107 | 8,1441 | 8,0096 | 8,1441 |
| 29.04.2018 | 8,1441 | 8,1779 | 8,0366 | 8,1713 |
| 01.05.2018 | 8,1441 | 8,1779 | 7,8547 | 8,1779 |
| 02.05.2018 | 8,2115 | 8,2115 | 7,9557 | 8,1779 |
| 03.05.2018 | 8,2049 | 8,2049 | 8,05 | 8,1981 |
| 06.05.2018 | 8,3461 | 8,3461 | 7,9288 | 8,2115 |
| 07.05.2018 | 8,0769 | 8,2115 | 7,9557 | 8,1779 |
| 08.05.2018 | 7,8279 | 8,4404 | 7,8279 | 8,2384 |
| 09.05.2018 | 8,2384 | 8,3126 | 7,875 | 8,2924 |
| 10.05.2018 | 8,2991 | 8,3461 | 8,0904 | 8,1441 |
| 13.05.2018 | 8,2115 | 8,2115 | 7,9625 | 8,1441 |
| 14.05.2018 | 8,0769 | 8,1441 | 7,9893 | 8,0971 |
| 15.05.2018 | 8,0096 | 8,1441 | 8,0096 | 8,0163 |
| 16.05.2018 | 7,9625 | 7,976 | 7,774 | 7,8547 |
| 17.05.2018 | 7,8077 | 7,8077 | 7,0808 | 7,4847 |
| 20.05.2018 | 7,5115 | 7,6933 | 7,2558 | 7,6933 |
| 21.05.2018 | 7,6866 | 7,6933 | 7,3703 | 7,4107 |
| 22.05.2018 | 7,4107 | 7,5653 | 7,1683 | 7,4037 |
| 23.05.2018 | 7,4037 | 7,4712 | 7,0673 | 7,0673 |
| 24.05.2018 | 7,1683 | 7,377 | 7,0875 | 7,3703 |
| 27.05.2018 | 7,3365 | 7,4037 | 7,2558 | 7,377 |
| 28.05.2018 | 7,377 | 7,4712 | 7,3365 | 7,4173 |
| 29.05.2018 | 7,4173 | 7,4173 | 7,3163 | 7,3904 |
| 30.05.2018 | 7,3365 | 7,4037 | 7,2693 | 7,3365 |
| 31.05.2018 | 7,3365 | 7,4241 | 7,1414 | 7,175 |
| 03.06.2018 | 7,3298 | 7,3703 | 7,175 | 7,1817 |
| 04.06.2018 | 7,1885 | 7,3432 | 7,1616 | 7,1616 |
| 05.06.2018 | 7,2019 | 7,2019 | 6,7981 | 6,9328 |
| 06.06.2018 | 6,8047 | 6,9328 | 6,7509 | 6,9259 |
| 07.06.2018 | 6,9328 | 7,0943 | 6,7643 | 6,8453 |
| 10.06.2018 | 6,9866 | 6,9866 | 6,6702 | 6,6768 |
| 11.06.2018 | 6,6837 | 7 | 6,6635 | 6,7981 |
| 12.06.2018 | 6,7981 | 6,9933 | 6,7106 | 6,7643 |
| 13.06.2018 | 6,9663 | 6,9663 | 6,6972 | 6,7643 |
| 17.06.2018 | 6,7643 | 6,7643 | 6,7038 | 6,7242 |
| 18.06.2018 | 6,7242 | 6,7577 | 6,6028 | 6,6028 |
| 19.06.2018 | 6,6028 | 6,7509 | 6,6028 | 6,6972 |
| 20.06.2018 | 6,7981 | 6,9328 | 6,7981 | 6,9328 |
| 21.06.2018 | 7,0404 | 7,0673 | 6,7643 | 6,8047 |
| 24.06.2018 | 6,8183 | 7,0336 | 6,7643 | 6,7981 |
| 25.06.2018 | 6,8047 | 6,9328 | 6,8047 | 6,9192 |
| 26.06.2018 | 6,9192 | 6,9731 | 6,7173 | 6,9731 |
| 27.06.2018 | 6,9731 | 7,377 | 6,8856 | 7,3703 |
| 28.06.2018 | 7,377 | 7,4914 | 6,9394 | 7,2422 |
| 01.07.2018 | 7,2422 | 7,2422 | 6,7846 | 7 |
| 02.07.2018 | 7,0336 | 7,0673 | 6,6972 | 6,8047 |
| 03.07.2018 | 6,8114 | 6,9192 | 6,7443 | 6,8923 |
| 04.07.2018 | 6,899 | 7,0673 | 6,7846 | 6,9328 |
| 05.07.2018 | 6,9328 | 7,0269 | 6,8654 | 6,9125 |
| 08.07.2018 | 6,9125 | 6,9328 | 6,8654 | 6,8856 |
| 09.07.2018 | 6,8856 | 6,8856 | 6,7443 | 6,7779 |
| 10.07.2018 | 6,7779 | 6,7779 | 6,1654 | 6,6432 |
| 11.07.2018 | 6,6096 | 6,6096 | 6,2259 | 6,5288 |
| 12.07.2018 | 6,5625 | 6,7309 | 6,2327 | 6,7309 |
| 15.07.2018 | 6,6635 | 6,6635 | 6,401 | 6,5087 |
| 16.07.2018 | 6,5087 | 6,5087 | 6,1856 | 6,4616 |
| 17.07.2018 | 6,5222 | 6,5288 | 6,3068 | 6,3942 |
| 18.07.2018 | 6,3942 | 6,5558 | 6,3269 | 6,549 |
| 19.07.2018 | 6,5558 | 6,6096 | 6,4616 | 6,5222 |
| 22.07.2018 | 6,5625 | 6,5961 | 6,5355 | 6,5423 |
| 23.07.2018 | 6,4817 | 6,7309 | 6,4817 | 6,5558 |
| 24.07.2018 | 6,7152 | 6,7152 | 6,6329 | 6,6397 |
| 25.07.2018 | 6,6535 | 6,681 | 6,5918 | 6,6124 |
| 26.07.2018 | 6,5574 | 6,5986 | 6,4752 | 6,53 |
| 29.07.2018 | 6,53 | 6,6535 | 6,3859 | 6,5507 |
| 30.07.2018 | 6,5574 | 6,8593 | 6,5574 | 6,8113 |
| 31.07.2018 | 6,825 | 6,8524 | 6,7427 | 6,77 |
| 01.08.2018 | 6,7564 | 6,7633 | 6,3449 | 6,6878 |
| 02.08.2018 | 6,6878 | 6,8661 | 6,674 | 6,6946 |
| 05.08.2018 | 6,6946 | 6,825 | 6,5163 | 6,8113 |
| 06.08.2018 | 6,7358 | 6,8661 | 6,7084 | 6,7838 |
| 07.08.2018 | 6,825 | 6,8524 | 6,6673 | 6,7633 |
| 08.08.2018 | 6,7152 | 6,7906 | 6,482 | 6,5438 |
| 09.08.2018 | 6,5232 | 6,5232 | 6,2488 | 6,2693 |
| 12.08.2018 | 6,2693 | 6,2693 | 5,4532 | 5,5766 |
| 13.08.2018 | 5,659 | 5,7824 | 5,4669 | 5,5559 |
| 14.08.2018 | 5,899 | 5,9195 | 5,1307 | 5,2473 |
| 15.08.2018 | 5,5217 | 5,7618 | 5,2816 | 5,6658 |
| 16.08.2018 | 5,6658 | 5,6658 | 5,364 | 5,4736 |
| 19.08.2018 | 5,4873 | 5,6863 | 5,4532 | 5,5354 |
| 26.08.2018 | 5,5559 | 6,0911 | 5,5559 | 6,043 |
| 27.08.2018 | 6,05 | 6,2556 | 5,8372 | 6,2282 |
| 28.08.2018 | 6,2282 | 6,2899 | 6,1733 | 6,2282 |
| 30.08.2018 | 6,2282 | 6,3174 | 6,1802 | 6,2899 |
| 02.09.2018 | 6,242 | 6,5849 | 6,235 | 6,3242 |
| 03.09.2018 | 6,4135 | 6,4408 | 6,2488 | 6,4408 |
| 04.09.2018 | 6,4408 | 6,5163 | 6,3517 | 6,5163 |
| 05.09.2018 | 6,5163 | 6,7221 | 6,5163 | 6,5918 |
| 06.09.2018 | 6,6192 | 6,6261 | 6,5095 | 6,6261 |
| 09.09.2018 | 6,6329 | 6,6329 | 6,482 | 6,5232 |
| 10.09.2018 | 6,482 | 6,5849 | 6,4477 | 6,5849 |
| 11.09.2018 | 6,6261 | 6,6261 | 6,4752 | 6,4752 |
| 12.09.2018 | 6,4752 | 6,6192 | 6,2899 | 6,5369 |
| 13.09.2018 | 6,5369 | 6,6397 | 6,4683 | 6,5574 |
| 16.09.2018 | 6,5574 | 6,6192 | 6,5163 | 6,53 |
| 17.09.2018 | 6,53 | 6,6055 | 6,5163 | 6,5574 |
| 18.09.2018 | 6,5163 | 6,5574 | 6,5026 | 6,5232 |
| 19.09.2018 | 6,5163 | 6,5918 | 6,5095 | 6,5369 |
| 20.09.2018 | 6,5642 | 6,6535 | 6,53 | 6,5986 |
| 23.09.2018 | 6,6878 | 6,6878 | 6,5712 | 6,5986 |
| 24.09.2018 | 6,5712 | 6,6466 | 6,53 | 6,53 |
| 25.09.2018 | 6,6192 | 6,6192 | 6,5095 | 6,5574 |
| 26.09.2018 | 6,5574 | 6,5849 | 6,4958 | 6,5574 |
| 27.09.2018 | 6,5507 | 6,6192 | 6,5232 | 6,5642 |
| 30.09.2018 | 6,7838 | 6,7838 | 6,5095 | 6,5163 |
| 01.10.2018 | 6,5438 | 6,5438 | 6,4477 | 6,4958 |
| 02.10.2018 | 6,5026 | 6,5163 | 6,4066 | 6,4614 |
| 03.10.2018 | 6,4547 | 6,482 | 6,2077 | 6,3723 |
| 04.10.2018 | 6,3723 | 6,3791 | 5,9058 | 6,3037 |
| 07.10.2018 | 6,5849 | 6,5849 | 5,8372 | 6,3311 |
| 08.10.2018 | 6,3311 | 6,3449 | 6,2282 | 6,2626 |
| 09.10.2018 | 6,2626 | 6,3105 | 6,1802 | 6,194 |
| 10.10.2018 | 6,194 | 6,3037 | 6,1048 | 6,1733 |
| 11.10.2018 | 6,1733 | 6,2008 | 6,1733 | 6,194 |
| 14.10.2018 | 6,194 | 6,2145 | 6,1733 | 6,194 |
| 15.10.2018 | 6,194 | 6,194 | 6,1527 | 6,1733 |
| 16.10.2018 | 6,1733 | 6,9278 | 6,1733 | 6,5232 |
| 17.10.2018 | 6,5438 | 6,9004 | 6,5438 | 6,8524 |
| 18.10.2018 | 6,9278 | 6,9553 | 6,7221 | 6,8524 |
| 21.10.2018 | 6,8661 | 6,9759 | 6,7564 | 6,7838 |
| 22.10.2018 | 6,8593 | 6,9278 | 6,674 | 6,9278 |
| 23.10.2018 | 6,9278 | 6,9896 | 6,8113 | 6,8524 |
| 24.10.2018 | 6,9004 | 6,9072 | 6,6535 | 6,6535 |
| 25.10.2018 | 6,6535 | 6,77 | 6,4752 | 6,6535 |
| 29.10.2018 | 6,6329 | 6,7906 | 6,6329 | 6,7427 |
| 30.10.2018 | 6,8182 | 6,8593 | 6,4339 | 6,5986 |
| 31.10.2018 | 6,5849 | 6,921 | 6,4889 | 6,825 |
| 01.11.2018 | 6,9896 | 6,9896 | 6,7633 | 6,8524 |
| 04.11.2018 | 6,9759 | 6,9759 | 6,681 | 6,7906 |
| 05.11.2018 | 6,9485 | 6,9485 | 6,7838 | 6,8182 |
| 06.11.2018 | 6,9278 | 6,9689 | 6,8524 | 6,8661 |
| 07.11.2018 | 7,065 | 7,065 | 6,8182 | 6,8936 |
| 08.11.2018 | 6,8936 | 7,0582 | 6,825 | 6,8318 |
| 11.11.2018 | 6,921 | 6,9416 | 6,7015 | 6,7358 |
| 12.11.2018 | 6,77 | 6,77 | 6,681 | 6,7152 |
| 13.11.2018 | 6,7152 | 6,7838 | 6,6535 | 6,7838 |
| 14.11.2018 | 6,8182 | 6,9141 | 6,7221 | 6,7289 |
| 15.11.2018 | 6,6946 | 6,8386 | 6,6946 | 6,7838 |
| 18.11.2018 | 6,7496 | 6,8593 | 6,681 | 6,7564 |
| 19.11.2018 | 6,7564 | 6,8524 | 6,7015 | 6,7427 |
| 20.11.2018 | 6,8045 | 6,8113 | 6,7496 | 6,7564 |
| 21.11.2018 | 6,7564 | 6,8318 | 6,7564 | 6,7564 |
| 22.11.2018 | 6,8113 | 6,8182 | 6,7564 | 6,77 |
| 25.11.2018 | 6,7838 | 6,8524 | 6,6878 | 6,7564 |
| 26.11.2018 | 6,7633 | 6,8113 | 6,7564 | 6,7906 |
| 27.11.2018 | 6,7906 | 6,7906 | 6,6878 | 6,7221 |
| 28.11.2018 | 6,6878 | 6,8045 | 6,6878 | 6,77 |
| 29.11.2018 | 6,6878 | 6,8045 | 6,4477 | 6,6878 |
| 02.12.2018 | 6,7358 | 6,7427 | 6,674 | 6,6878 |
| 03.12.2018 | 6,7015 | 6,7906 | 6,6329 | 6,7221 |
| 04.12.2018 | 6,6329 | 6,8456 | 6,6329 | 6,8045 |
| 05.12.2018 | 6,8045 | 6,8045 | 6,6878 | 6,7358 |
| 06.12.2018 | 6,825 | 6,8524 | 6,7358 | 6,7427 |
| 09.12.2018 | 6,7838 | 6,9072 | 6,681 | 6,7221 |
| 10.12.2018 | 6,7152 | 6,825 | 6,6878 | 6,7015 |
| 11.12.2018 | 6,77 | 6,77 | 6,6878 | 6,6878 |
| 12.12.2018 | 6,7358 | 6,8456 | 6,6878 | 6,6878 |
| 13.12.2018 | 6,6878 | 6,7221 | 6,5642 | 6,6878 |
| 16.12.2018 | 6,7564 | 6,7564 | 6,5918 | 6,6055 |
| 17.12.2018 | 6,6535 | 6,6603 | 6,5232 | 6,6397 |
| 18.12.2018 | 6,6192 | 6,6878 | 6,4477 | 6,6055 |
| 19.12.2018 | 6,5918 | 6,5918 | 6,4614 | 6,5642 |
| 20.12.2018 | 6,5712 | 6,5712 | 6,4889 | 6,5438 |
| 23.12.2018 | 6,5438 | 6,5438 | 6,4477 | 6,5438 |
| 24.12.2018 | 6,4547 | 6,5507 | 6,4477 | 6,5438 |
| 25.12.2018 | 6,4477 | 6,5849 | 6,4477 | 6,4889 |
| 26.12.2018 | 6,4477 | 6,5438 | 6,3791 | 6,5163 |
| 27.12.2018 | 6,5369 | 6,6535 | 6,4203 | 6,6535 |
| 30.12.2018 | 6,6535 | 6,6673 | 6,4477 | 6,4683 |