TBORG
TÜRK TUBORG BİRA VE MALT SANAYİİ A.Ş.
17:46:28
135.9 ₺
-0.500 (%-0.37)
Önceki Kapanış: 136.4·
Volatilite: 1.100
Düşük₺135
Yüksek₺136.5
Piyasa Verileri
Spot Piyasa
A:135.7
S:135.9
Önceki haftaya göre (WoW)
+1.42%
Önceki aya göre (MoM)
-0.37%
Yılbaşından bugüne (YTD)
-19.59%
Önceki yıla göre (YoY)
-16.88%
TBORG: TÜRK TUBORG BİRA VE MALT SANAYİİ A.Ş. Arşiv
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 6,9365
KAPANIŞ 6,9289
En Düşük
DÜŞÜK 5,5437
En Yüksek
YÜKSEK 10,7614
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2019 | 6,4683 | 6,5369 | 6,3791 | 6,4408 |
| 02.01.2019 | 6,4408 | 6,5163 | 6,194 | 6,4408 |
| 03.01.2019 | 6,5095 | 6,5095 | 6,3449 | 6,3791 |
| 06.01.2019 | 6,482 | 6,482 | 6,3586 | 6,3586 |
| 07.01.2019 | 6,3791 | 6,3791 | 6,3586 | 6,3791 |
| 08.01.2019 | 6,3791 | 6,3791 | 6,3105 | 6,3105 |
| 09.01.2019 | 6,3105 | 6,3791 | 6,3105 | 6,3449 |
| 10.01.2019 | 6,3449 | 6,5163 | 6,3449 | 6,4752 |
| 13.01.2019 | 6,4752 | 6,5095 | 6,4477 | 6,4614 |
| 14.01.2019 | 6,4477 | 6,5163 | 6,3998 | 6,4408 |
| 15.01.2019 | 6,4408 | 6,4477 | 6,3517 | 6,3517 |
| 16.01.2019 | 6,4477 | 6,4477 | 6,3037 | 6,3998 |
| 17.01.2019 | 6,4339 | 6,53 | 6,3449 | 6,3449 |
| 20.01.2019 | 6,4339 | 6,4339 | 6,242 | 6,242 |
| 21.01.2019 | 6,3174 | 6,3242 | 6,1665 | 6,2693 |
| 22.01.2019 | 6,2693 | 6,2763 | 6,1116 | 6,2008 |
| 23.01.2019 | 6,2077 | 6,2763 | 6,187 | 6,2008 |
| 24.01.2019 | 6,242 | 6,2693 | 6,194 | 6,2693 |
| 27.01.2019 | 6,3311 | 6,4135 | 6,2213 | 6,3311 |
| 28.01.2019 | 6,3449 | 6,3449 | 6,146 | 6,3105 |
| 29.01.2019 | 6,3105 | 6,3791 | 6,194 | 6,2282 |
| 30.01.2019 | 6,2763 | 6,2968 | 6,2282 | 6,2831 |
| 31.01.2019 | 6,2831 | 6,3105 | 6,242 | 6,2899 |
| 03.02.2019 | 6,3449 | 6,3449 | 6,242 | 6,3311 |
| 04.02.2019 | 6,3105 | 6,3174 | 6,242 | 6,3105 |
| 05.02.2019 | 6,3105 | 6,3242 | 6,2763 | 6,3242 |
| 06.02.2019 | 6,3242 | 6,3242 | 6,2763 | 6,3242 |
| 07.02.2019 | 6,3242 | 6,3859 | 6,2763 | 6,3791 |
| 10.02.2019 | 6,4135 | 6,6261 | 6,4135 | 6,5095 |
| 11.02.2019 | 6,482 | 6,5712 | 6,3449 | 6,4271 |
| 12.02.2019 | 6,4271 | 6,5438 | 6,3586 | 6,4547 |
| 13.02.2019 | 6,4547 | 6,5163 | 6,3723 | 6,5026 |
| 14.02.2019 | 6,4135 | 6,53 | 6,3998 | 6,482 |
| 17.02.2019 | 6,5163 | 6,7564 | 6,4889 | 6,5507 |
| 18.02.2019 | 6,6192 | 6,674 | 6,4477 | 6,5095 |
| 19.02.2019 | 6,5438 | 6,5438 | 6,4752 | 6,5163 |
| 20.02.2019 | 6,5163 | 6,6192 | 6,4889 | 6,5642 |
| 21.02.2019 | 6,5918 | 6,5918 | 6,4889 | 6,4958 |
| 24.02.2019 | 6,5369 | 6,5849 | 6,4203 | 6,4477 |
| 25.02.2019 | 6,4477 | 6,5438 | 6,3791 | 6,3791 |
| 26.02.2019 | 6,4477 | 6,4752 | 6,3242 | 6,4547 |
| 27.02.2019 | 6,873 | 7,2365 | 6,7564 | 6,8318 |
| 28.02.2019 | 6,8593 | 7,1131 | 6,8045 | 6,9485 |
| 03.03.2019 | 6,9072 | 7,1954 | 6,9072 | 7,1611 |
| 04.03.2019 | 7,1543 | 7,3394 | 7,0582 | 7,2023 |
| 05.03.2019 | 7,3394 | 7,3394 | 7,0582 | 7,0993 |
| 06.03.2019 | 7,168 | 7,2023 | 7,0102 | 7,0171 |
| 07.03.2019 | 6,9485 | 7,0239 | 6,8593 | 6,9004 |
| 10.03.2019 | 6,9004 | 7,0308 | 6,7496 | 6,8593 |
| 11.03.2019 | 6,8593 | 6,9896 | 6,8318 | 6,8456 |
| 12.03.2019 | 6,8456 | 6,8867 | 6,5232 | 6,8867 |
| 13.03.2019 | 6,8867 | 6,9485 | 6,8593 | 6,9485 |
| 14.03.2019 | 6,9485 | 7,0993 | 6,8593 | 6,9553 |
| 17.03.2019 | 6,9689 | 7,0375 | 6,9278 | 6,9485 |
| 18.03.2019 | 6,9965 | 6,9965 | 6,9278 | 6,9553 |
| 19.03.2019 | 6,9553 | 7,0582 | 6,9278 | 6,9278 |
| 20.03.2019 | 6,9896 | 7,0513 | 6,9553 | 7,0239 |
| 21.03.2019 | 7,0308 | 7,0445 | 6,9278 | 6,9553 |
| 24.03.2019 | 6,9621 | 7,0445 | 6,7221 | 6,9621 |
| 25.03.2019 | 7,0102 | 7,1336 | 6,8524 | 6,9485 |
| 26.03.2019 | 6,9347 | 6,9965 | 6,7976 | 6,8524 |
| 27.03.2019 | 6,8593 | 6,9689 | 6,8593 | 6,9621 |
| 28.03.2019 | 6,9621 | 7,065 | 6,9621 | 7,0239 |
| 31.03.2019 | 7,2023 | 7,2023 | 7,0445 | 7,1954 |
| 01.04.2019 | 7,3373 | 7,3618 | 7,2231 | 7,2721 |
| 02.04.2019 | 7,3536 | 7,3699 | 7,1253 | 7,2558 |
| 03.04.2019 | 7,3373 | 7,3373 | 7,1742 | 7,2721 |
| 04.04.2019 | 7,2721 | 7,2803 | 7,215 | 7,2639 |
| 07.04.2019 | 7,2639 | 7,2803 | 6,6606 | 7,1986 |
| 08.04.2019 | 7,2069 | 7,2394 | 7,1579 | 7,1905 |
| 09.04.2019 | 7,1905 | 7,215 | 6,9296 | 7,0846 |
| 10.04.2019 | 7,0846 | 7,109 | 6,84 | 6,9296 |
| 11.04.2019 | 6,9296 | 7,0438 | 6,8725 | 7,003 |
| 14.04.2019 | 7,003 | 7,052 | 6,9052 | 6,9704 |
| 15.04.2019 | 7,003 | 7,0357 | 6,9541 | 6,9704 |
| 16.04.2019 | 7,0275 | 7,0601 | 6,9296 | 7,0438 |
| 17.04.2019 | 7,0846 | 7,0846 | 6,946 | 6,9541 |
| 18.04.2019 | 6,9622 | 6,9948 | 6,9622 | 6,9948 |
| 21.04.2019 | 7,0112 | 7,0438 | 6,9541 | 6,9867 |
| 23.04.2019 | 6,9785 | 7,2966 | 6,9622 | 7,1009 |
| 24.04.2019 | 7,2721 | 7,2721 | 7,0438 | 7,0438 |
| 25.04.2019 | 7,0438 | 7,0682 | 7,0112 | 7,0275 |
| 28.04.2019 | 7,0927 | 7,0927 | 6,7747 | 6,8644 |
| 29.04.2019 | 6,8644 | 6,9377 | 6,6851 | 6,8073 |
| 01.05.2019 | 6,8073 | 6,8481 | 6,7992 | 6,8073 |
| 02.05.2019 | 6,8156 | 7,215 | 6,7829 | 7,0112 |
| 05.05.2019 | 7,003 | 7,052 | 6,897 | 6,897 |
| 06.05.2019 | 6,8156 | 6,897 | 6,7339 | 6,7992 |
| 07.05.2019 | 6,8073 | 6,9785 | 6,7176 | 6,7584 |
| 08.05.2019 | 6,8808 | 7,5003 | 6,6851 | 6,8644 |
| 09.05.2019 | 6,8725 | 6,9704 | 6,8725 | 6,9622 |
| 12.05.2019 | 6,6524 | 6,7258 | 6,2773 | 6,3998 |
| 13.05.2019 | 6,3998 | 6,4406 | 6,1144 | 6,1796 |
| 14.05.2019 | 6,1958 | 6,204 | 5,8453 | 5,9269 |
| 15.05.2019 | 5,9432 | 6,0084 | 5,8699 | 5,8861 |
| 16.05.2019 | 5,8861 | 5,9432 | 5,8208 | 5,9188 |
| 19.05.2019 | 5,9269 | 6,0817 | 5,9025 | 5,9921 |
| 20.05.2019 | 6,0736 | 6,0736 | 5,9188 | 5,9596 |
| 21.05.2019 | 5,9596 | 6,0248 | 5,8699 | 5,9432 |
| 22.05.2019 | 5,9432 | 5,984 | 5,9025 | 5,9513 |
| 23.05.2019 | 5,9513 | 6,1062 | 5,5437 | 6,0492 |
| 26.05.2019 | 6,0655 | 6,0736 | 5,9758 | 6,0165 |
| 27.05.2019 | 6,0736 | 6,1062 | 6,0003 | 6,0736 |
| 28.05.2019 | 6,0736 | 6,5058 | 6,0492 | 6,204 |
| 29.05.2019 | 6,2204 | 6,465 | 6,2204 | 6,2856 |
| 30.05.2019 | 6,359 | 6,4731 | 6,2773 | 6,31 |
| 02.06.2019 | 6,31 | 6,3835 | 6,2121 | 6,3182 |
| 06.06.2019 | 6,3508 | 6,3998 | 6,2529 | 6,3916 |
| 09.06.2019 | 6,3835 | 6,465 | 6,3263 | 6,4243 |
| 10.06.2019 | 6,4243 | 6,4568 | 6,31 | 6,3426 |
| 11.06.2019 | 6,3345 | 6,3508 | 6,1958 | 6,2285 |
| 12.06.2019 | 6,2204 | 6,2285 | 6,0329 | 6,1062 |
| 13.06.2019 | 6,0003 | 6,1144 | 5,9188 | 6,0329 |
| 16.06.2019 | 6,0329 | 6,1469 | 5,8699 | 6,1469 |
| 17.06.2019 | 6,1469 | 6,2285 | 6,1144 | 6,1469 |
| 18.06.2019 | 6,1469 | 6,2121 | 6,1225 | 6,1796 |
| 19.06.2019 | 6,1958 | 6,4324 | 6,1958 | 6,1958 |
| 20.06.2019 | 6,1958 | 6,2773 | 6,1552 | 6,1958 |
| 23.06.2019 | 6,2692 | 6,359 | 6,09 | 6,09 |
| 24.06.2019 | 6,1552 | 6,2366 | 6,1552 | 6,1958 |
| 25.06.2019 | 6,1958 | 6,2856 | 6,1552 | 6,2773 |
| 26.06.2019 | 6,359 | 6,359 | 6,2366 | 6,2937 |
| 27.06.2019 | 6,3182 | 6,3508 | 6,2285 | 6,3263 |
| 30.06.2019 | 6,3263 | 6,4161 | 6,3263 | 6,3672 |
| 01.07.2019 | 6,3672 | 6,4161 | 6,3508 | 6,3672 |
| 02.07.2019 | 6,3754 | 6,3835 | 6,2773 | 6,2937 |
| 03.07.2019 | 6,2856 | 6,4243 | 6,2366 | 6,2692 |
| 04.07.2019 | 6,261 | 6,3263 | 6,261 | 6,3263 |
| 07.07.2019 | 6,2692 | 6,3345 | 6,2692 | 6,31 |
| 08.07.2019 | 6,3018 | 6,31 | 6,2692 | 6,2856 |
| 09.07.2019 | 6,2856 | 6,3263 | 6,1633 | 6,3263 |
| 10.07.2019 | 6,3263 | 6,4731 | 6,2773 | 6,3508 |
| 11.07.2019 | 6,3508 | 6,3998 | 6,1307 | 6,31 |
| 15.07.2019 | 6,3345 | 6,3345 | 6,041 | 6,2204 |
| 16.07.2019 | 6,1714 | 6,522 | 6,1714 | 6,359 |
| 17.07.2019 | 6,359 | 6,522 | 6,2856 | 6,4079 |
| 18.07.2019 | 6,5139 | 6,5139 | 6,359 | 6,3916 |
| 21.07.2019 | 6,3916 | 6,4079 | 6,3508 | 6,3508 |
| 22.07.2019 | 6,359 | 6,3916 | 6,2937 | 6,3835 |
| 23.07.2019 | 6,3835 | 6,4568 | 6,359 | 6,4243 |
| 24.07.2019 | 6,4243 | 6,5058 | 6,359 | 6,4406 |
| 25.07.2019 | 6,4731 | 6,522 | 6,3916 | 6,4243 |
| 28.07.2019 | 6,4976 | 6,4976 | 6,4324 | 6,4406 |
| 29.07.2019 | 6,4813 | 6,7665 | 6,465 | 6,5302 |
| 30.07.2019 | 6,5465 | 6,8563 | 6,5383 | 6,8563 |
| 31.07.2019 | 6,9215 | 6,9215 | 6,6362 | 6,7339 |
| 01.08.2019 | 6,7339 | 6,897 | 6,522 | 6,7911 |
| 04.08.2019 | 6,8073 | 6,8481 | 6,7095 | 6,7665 |
| 05.08.2019 | 6,7258 | 6,9215 | 6,7258 | 6,8073 |
| 06.08.2019 | 6,8644 | 6,9296 | 6,5791 | 6,6768 |
| 07.08.2019 | 6,6768 | 6,8318 | 6,6116 | 6,7176 |
| 08.08.2019 | 6,7258 | 6,8237 | 6,6524 | 6,7992 |
| 14.08.2019 | 6,8481 | 6,9948 | 6,742 | 6,897 |
| 15.08.2019 | 6,9296 | 6,946 | 6,8889 | 6,897 |
| 18.08.2019 | 6,897 | 6,897 | 6,7992 | 6,8725 |
| 19.08.2019 | 6,6443 | 6,6443 | 6,4161 | 6,5628 |
| 20.08.2019 | 6,6199 | 6,6199 | 6,3998 | 6,465 |
| 21.08.2019 | 6,571 | 6,571 | 6,1469 | 6,4243 |
| 22.08.2019 | 6,4161 | 6,5058 | 6,2366 | 6,3672 |
| 25.08.2019 | 6,3672 | 6,4895 | 6,359 | 6,4406 |
| 26.08.2019 | 6,4406 | 6,571 | 6,4406 | 6,4895 |
| 27.08.2019 | 6,4895 | 6,5383 | 6,4487 | 6,4976 |
| 28.08.2019 | 6,522 | 6,5302 | 6,4568 | 6,5058 |
| 01.09.2019 | 6,4895 | 6,5791 | 6,4406 | 6,522 |
| 02.09.2019 | 6,5547 | 6,5954 | 6,5139 | 6,5547 |
| 03.09.2019 | 6,6035 | 6,7665 | 6,5547 | 6,6851 |
| 04.09.2019 | 6,6768 | 6,7095 | 6,628 | 6,6524 |
| 05.09.2019 | 6,6606 | 6,6606 | 6,5465 | 6,628 |
| 08.09.2019 | 6,6851 | 6,6851 | 6,5628 | 6,5628 |
| 09.09.2019 | 6,571 | 6,6362 | 6,5547 | 6,5954 |
| 10.09.2019 | 6,6035 | 6,7258 | 6,5872 | 6,6524 |
| 11.09.2019 | 6,6524 | 6,7747 | 6,6035 | 6,6524 |
| 12.09.2019 | 6,7176 | 6,7176 | 6,6443 | 6,6524 |
| 15.09.2019 | 6,6524 | 6,6932 | 6,5954 | 6,6035 |
| 16.09.2019 | 6,6035 | 6,6362 | 6,5383 | 6,5547 |
| 17.09.2019 | 6,6199 | 6,7258 | 6,5383 | 6,7258 |
| 18.09.2019 | 6,7258 | 6,897 | 6,7176 | 6,7747 |
| 19.09.2019 | 6,7747 | 6,84 | 6,6362 | 6,6851 |
| 22.09.2019 | 6,6851 | 6,742 | 6,6116 | 6,6687 |
| 23.09.2019 | 6,6851 | 6,9215 | 6,6768 | 6,9133 |
| 24.09.2019 | 6,9133 | 6,9948 | 6,8237 | 6,8644 |
| 25.09.2019 | 6,9296 | 6,9296 | 6,8156 | 6,8644 |
| 26.09.2019 | 6,9215 | 6,946 | 6,8237 | 6,9052 |
| 29.09.2019 | 6,946 | 6,9622 | 6,8889 | 6,897 |
| 30.09.2019 | 6,897 | 6,9541 | 6,7339 | 6,7339 |
| 01.10.2019 | 6,7503 | 6,7829 | 6,742 | 6,742 |
| 02.10.2019 | 6,742 | 6,8563 | 6,6851 | 6,6851 |
| 03.10.2019 | 6,7095 | 6,8237 | 6,6932 | 6,7665 |
| 06.10.2019 | 6,9133 | 6,9133 | 6,7584 | 6,7829 |
| 07.10.2019 | 6,7829 | 6,8481 | 6,6116 | 6,8237 |
| 08.10.2019 | 6,8237 | 6,8563 | 6,6687 | 6,6687 |
| 09.10.2019 | 6,7176 | 6,8318 | 6,5872 | 6,7665 |
| 10.10.2019 | 6,7665 | 6,7665 | 6,5872 | 6,5954 |
| 13.10.2019 | 6,5954 | 6,5954 | 6,359 | 6,4161 |
| 14.10.2019 | 6,4161 | 6,4976 | 6,4161 | 6,4324 |
| 15.10.2019 | 6,4243 | 6,4568 | 6,3426 | 6,4324 |
| 16.10.2019 | 6,4731 | 6,4731 | 6,359 | 6,4243 |
| 17.10.2019 | 6,4406 | 6,6035 | 6,4406 | 6,5954 |
| 20.10.2019 | 6,5954 | 6,628 | 6,522 | 6,6199 |
| 21.10.2019 | 6,6199 | 6,628 | 6,6035 | 6,6199 |
| 22.10.2019 | 6,6524 | 6,8156 | 6,6362 | 6,7176 |
| 23.10.2019 | 6,7014 | 6,7992 | 6,7014 | 6,7339 |
| 24.10.2019 | 6,7665 | 6,8156 | 6,6768 | 6,8156 |
| 27.10.2019 | 6,8237 | 6,9704 | 6,6768 | 6,84 |
| 29.10.2019 | 6,8237 | 6,8644 | 6,7747 | 6,8563 |
| 30.10.2019 | 6,8808 | 6,8889 | 6,84 | 6,8725 |
| 31.10.2019 | 6,8725 | 6,9133 | 6,8237 | 6,8808 |
| 03.11.2019 | 6,946 | 6,946 | 6,8481 | 6,9133 |
| 04.11.2019 | 6,9133 | 7,0112 | 6,9133 | 6,9867 |
| 05.11.2019 | 7,003 | 7,3699 | 6,9704 | 7,3373 |
| 06.11.2019 | 7,4025 | 7,4595 | 7,2558 | 7,3291 |
| 07.11.2019 | 7,2966 | 7,6633 | 7,2884 | 7,4677 |
| 10.11.2019 | 7,3618 | 7,6388 | 7,2966 | 7,4677 |
| 11.11.2019 | 7,9894 | 8,1525 | 7,7857 | 8,0629 |
| 12.11.2019 | 8,071 | 8,552 | 7,9487 | 8,4053 |
| 13.11.2019 | 8,4868 | 8,5193 | 8,3645 | 8,4949 |
| 14.11.2019 | 8,4949 | 8,7069 | 8,446 | 8,5928 |
| 17.11.2019 | 8,5928 | 8,8862 | 8,5928 | 8,8292 |
| 18.11.2019 | 8,8699 | 9,1716 | 8,5276 | 8,715 |
| 19.11.2019 | 8,715 | 8,9677 | 8,552 | 8,5764 |
| 20.11.2019 | 8,5601 | 8,6335 | 8,5193 | 8,552 |
| 21.11.2019 | 8,552 | 8,6498 | 8,3563 | 8,4053 |
| 24.11.2019 | 8,5601 | 8,5601 | 8,1687 | 8,3563 |
| 25.11.2019 | 8,3563 | 8,4297 | 8,3155 | 8,3972 |
| 26.11.2019 | 8,3972 | 8,4379 | 8,2667 | 8,34 |
| 27.11.2019 | 8,34 | 8,5193 | 8,234 | 8,4705 |
| 28.11.2019 | 8,4705 | 8,5112 | 8,1525 | 8,234 |
| 01.12.2019 | 8,234 | 8,3645 | 8,1769 | 8,2911 |
| 02.12.2019 | 8,2911 | 8,3972 | 8,283 | 8,3319 |
| 03.12.2019 | 8,34 | 8,6009 | 8,34 | 8,6009 |
| 04.12.2019 | 8,7721 | 8,7802 | 8,658 | 8,764 |
| 05.12.2019 | 8,8047 | 8,8292 | 8,5112 | 8,5601 |
| 08.12.2019 | 8,5439 | 8,5601 | 8,4379 | 8,5439 |
| 09.12.2019 | 8,3319 | 8,5601 | 8,3319 | 8,5601 |
| 10.12.2019 | 8,5601 | 8,7233 | 8,3645 | 8,6416 |
| 11.12.2019 | 8,7233 | 8,764 | 8,6416 | 8,6498 |
| 12.12.2019 | 8,6498 | 8,7314 | 8,2422 | 8,6825 |
| 15.12.2019 | 8,7233 | 8,7233 | 8,609 | 8,6416 |
| 16.12.2019 | 8,6988 | 8,6988 | 8,5683 | 8,6009 |
| 17.12.2019 | 8,5601 | 8,7802 | 8,5193 | 8,7802 |
| 18.12.2019 | 8,8781 | 9,1145 | 8,7966 | 8,9514 |
| 19.12.2019 | 9,0411 | 9,3753 | 8,9514 | 9,3753 |
| 22.12.2019 | 9,4161 | 9,9135 | 9,3753 | 9,8238 |
| 23.12.2019 | 9,9868 | 10,1092 | 9,9379 | 10,0275 |
| 24.12.2019 | 10,101 | 10,1499 | 10,0275 | 10,1336 |
| 25.12.2019 | 10,1092 | 10,1907 | 10,0194 | 10,158 |
| 26.12.2019 | 10,1499 | 10,1499 | 9,8483 | 10,0194 |
| 29.12.2019 | 9,9868 | 10,5739 | 9,946 | 10,5005 |
| 30.12.2019 | 10,5249 | 10,7614 | 9,7015 | 9,7015 |