TBORG
TÜRK TUBORG BİRA VE MALT SANAYİİ A.Ş.
17:56:07
136.1 ₺
-0.300 (%-0.22)
Önceki Kapanış: 136.4·
Volatilite: 1.100
Düşük₺135
Yüksek₺136.5
Piyasa Verileri
Spot Piyasa
A:136.1
S:136.2
Önceki haftaya göre (WoW)
+1.57%
Önceki aya göre (MoM)
-0.22%
Yılbaşından bugüne (YTD)
-19.47%
Önceki yıla göre (YoY)
-16.76%
TBORG: TÜRK TUBORG BİRA VE MALT SANAYİİ A.Ş. Arşiv
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 98,1737
KAPANIŞ 98,0204
En Düşük
DÜŞÜK 60,8936
En Yüksek
YÜKSEK 165,0277
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 67,4804 | 67,4804 | 67,2502 | 67,2502 |
| 02.01.2024 | 66,6974 | 66,6974 | 60,8936 | 62,644 |
| 03.01.2024 | 62,644 | 63,7034 | 62,644 | 63,7034 |
| 04.01.2024 | 64,5325 | 67,2041 | 64,5325 | 65,5919 |
| 07.01.2024 | 65,5919 | 65,5919 | 65,4077 | 65,4998 |
| 08.01.2024 | 65,5919 | 65,5919 | 64,0718 | 64,0718 |
| 09.01.2024 | 64,118 | 66,3289 | 64,118 | 65,7762 |
| 10.01.2024 | 65,7762 | 65,7762 | 65,1313 | 65,1313 |
| 11.01.2024 | 65,1313 | 65,1313 | 64,4404 | 65,1313 |
| 14.01.2024 | 66,2829 | 66,2829 | 66,2829 | 66,2829 |
| 15.01.2024 | 66,2829 | 66,2829 | 65,4077 | 65,4537 |
| 16.01.2024 | 65,8683 | 66,4671 | 65,8683 | 66,4671 |
| 17.01.2024 | 66,8816 | 69,0926 | 66,8816 | 69,0926 |
| 18.01.2024 | 69,0926 | 69,1847 | 67,0659 | 69,1847 |
| 21.01.2024 | 69,1847 | 69,1847 | 69,1847 | 69,1847 |
| 22.01.2024 | 69,1847 | 69,1847 | 67,2502 | 67,2502 |
| 23.01.2024 | 67,158 | 67,158 | 66,2367 | 67,158 |
| 24.01.2024 | 67,4344 | 67,7107 | 67,2502 | 67,7107 |
| 25.01.2024 | 68,3095 | 68,632 | 68,3095 | 68,632 |
| 28.01.2024 | 68,632 | 68,632 | 67,4804 | 67,8028 |
| 29.01.2024 | 69,0926 | 69,0926 | 69,0004 | 69,0004 |
| 30.01.2024 | 69,3229 | 69,3229 | 69,0926 | 69,0926 |
| 31.01.2024 | 69,9677 | 70,2441 | 69,9677 | 70,2441 |
| 01.02.2024 | 70,5205 | 71,8564 | 70,5205 | 71,8564 |
| 04.02.2024 | 73,2382 | 73,6987 | 73,2382 | 73,6987 |
| 05.02.2024 | 75,0806 | 76,0019 | 75,0806 | 76,0019 |
| 06.02.2024 | 76,6467 | 77,3837 | 76,6467 | 77,3837 |
| 07.02.2024 | 78,3971 | 83,556 | 78,3971 | 83,3718 |
| 08.02.2024 | 83,3718 | 83,3718 | 81,0686 | 81,0686 |
| 11.02.2024 | 81,2529 | 81,9899 | 81,2529 | 81,9899 |
| 12.02.2024 | 82,8651 | 82,8651 | 73,7909 | 76,0019 |
| 13.02.2024 | 77,4759 | 77,5219 | 77,4759 | 77,5219 |
| 14.02.2024 | 77,8444 | 78,3049 | 77,3837 | 78,3049 |
| 15.02.2024 | 79,1801 | 79,1801 | 77,3837 | 78,3971 |
| 18.02.2024 | 78,3971 | 78,4432 | 76,4624 | 76,4624 |
| 19.02.2024 | 76,4624 | 76,7388 | 76,4624 | 76,6467 |
| 20.02.2024 | 76,9692 | 76,9692 | 76,0019 | 76,0479 |
| 21.02.2024 | 76,0019 | 79,871 | 76,0019 | 79,871 |
| 22.02.2024 | 80,3777 | 82,2663 | 80,3777 | 82,2663 |
| 25.02.2024 | 85,5827 | 85,5827 | 83,7403 | 83,7403 |
| 26.02.2024 | 83,1875 | 83,1875 | 81,0686 | 81,0686 |
| 27.02.2024 | 80,9305 | 80,9305 | 79,1341 | 79,1341 |
| 28.02.2024 | 81,9899 | 81,9899 | 80,6081 | 80,6081 |
| 29.02.2024 | 82,2202 | 82,2202 | 81,0686 | 81,0686 |
| 03.03.2024 | 81,0686 | 81,0686 | 79,2262 | 79,2262 |
| 04.03.2024 | 74,62 | 78,3049 | 74,62 | 78,3049 |
| 05.03.2024 | 78,2589 | 78,2589 | 77,0152 | 77,0152 |
| 06.03.2024 | 76,9231 | 79,2262 | 76,9231 | 78,3049 |
| 07.03.2024 | 78,3049 | 80,1474 | 78,3049 | 80,1474 |
| 10.03.2024 | 80,1474 | 81,9899 | 80,1474 | 81,7595 |
| 11.03.2024 | 81,7595 | 81,7595 | 80,0093 | 80,0093 |
| 12.03.2024 | 80,0093 | 80,0093 | 79,088 | 79,088 |
| 13.03.2024 | 79,088 | 79,088 | 78,3049 | 78,3049 |
| 14.03.2024 | 78,3049 | 78,3049 | 76,5546 | 76,5546 |
| 17.03.2024 | 76,6467 | 76,9231 | 76,6467 | 76,831 |
| 18.03.2024 | 76,831 | 76,9231 | 76,7849 | 76,9231 |
| 19.03.2024 | 77,8444 | 81,0686 | 77,8444 | 80,6081 |
| 20.03.2024 | 81,5293 | 81,5293 | 81,4833 | 81,4833 |
| 21.03.2024 | 81,9899 | 82,9111 | 81,9899 | 82,9111 |
| 24.03.2024 | 82,9111 | 82,9111 | 82,7269 | 82,7269 |
| 25.03.2024 | 82,7269 | 82,7269 | 79,9632 | 79,9632 |
| 26.03.2024 | 78,8577 | 78,8577 | 78,3049 | 78,3049 |
| 27.03.2024 | 78,3049 | 79,6868 | 78,3049 | 79,6868 |
| 28.03.2024 | 80,6081 | 80,6081 | 80,6081 | 80,6081 |
| 31.03.2024 | 81,0686 | 81,0686 | 80,8844 | 80,9305 |
| 01.04.2024 | 80,9305 | 80,9305 | 79,2262 | 79,2262 |
| 02.04.2024 | 78,3049 | 78,3049 | 76,5086 | 76,5086 |
| 03.04.2024 | 79,4565 | 79,4565 | 79,2262 | 79,2262 |
| 04.04.2024 | 79,2262 | 81,0686 | 79,2262 | 80,9765 |
| 07.04.2024 | 81,0226 | 82,9111 | 80,9305 | 82,9111 |
| 08.04.2024 | 81,9899 | 81,9899 | 81,9899 | 81,9899 |
| 14.04.2024 | 81,9899 | 81,9899 | 81,5293 | 81,5293 |
| 15.04.2024 | 81,4833 | 81,4833 | 78,6734 | 78,6734 |
| 16.04.2024 | 78,9959 | 80,9765 | 78,9959 | 80,8383 |
| 17.04.2024 | 80,8844 | 80,9765 | 79,2262 | 79,2262 |
| 18.04.2024 | 77,3837 | 79,2262 | 77,3837 | 79,2262 |
| 21.04.2024 | 80,6081 | 81,9438 | 80,6081 | 81,9438 |
| 23.04.2024 | 84,293 | 84,5233 | 84,293 | 84,5233 |
| 24.04.2024 | 85,5367 | 86,1355 | 85,5367 | 86,1355 |
| 25.04.2024 | 87,6094 | 88,5306 | 87,6094 | 88,5306 |
| 28.04.2024 | 89,3598 | 89,5441 | 89,1294 | 89,1294 |
| 29.04.2024 | 87,9779 | 88,3464 | 87,9779 | 88,3464 |
| 01.05.2024 | 89,5901 | 89,5901 | 88,4385 | 88,4385 |
| 02.05.2024 | 88,8991 | 89,3598 | 88,4385 | 89,2677 |
| 05.05.2024 | 90,281 | 90,6495 | 90,281 | 90,281 |
| 06.05.2024 | 81,2529 | 84,7536 | 81,2529 | 84,7536 |
| 07.05.2024 | 85,2143 | 85,2143 | 83,2335 | 83,2335 |
| 08.05.2024 | 84,4312 | 85,2143 | 84,4312 | 85,2143 |
| 09.05.2024 | 85,3063 | 88,024 | 85,3063 | 88,024 |
| 12.05.2024 | 88,024 | 88,4385 | 87,9779 | 87,9779 |
| 13.05.2024 | 88,024 | 88,024 | 86,9645 | 86,9645 |
| 14.05.2024 | 86,9645 | 86,9645 | 85,6748 | 85,6748 |
| 15.05.2024 | 85,4905 | 86,5961 | 85,4905 | 86,5961 |
| 16.05.2024 | 86,5961 | 88,4385 | 86,5961 | 88,4385 |
| 19.05.2024 | 89,3598 | 89,3598 | 85,813 | 87,5173 |
| 20.05.2024 | 87,6554 | 87,6554 | 86,1355 | 86,1355 |
| 21.05.2024 | 85,6748 | 85,6748 | 84,9379 | 84,9379 |
| 22.05.2024 | 84,9379 | 85,2143 | 84,9379 | 85,076 |
| 23.05.2024 | 85,7669 | 87,9318 | 85,6748 | 87,9318 |
| 26.05.2024 | 87,333 | 87,333 | 85,3063 | 85,3063 |
| 27.05.2024 | 85,3063 | 85,3063 | 84,7536 | 84,7536 |
| 28.05.2024 | 84,7536 | 84,7536 | 82,1742 | 82,1742 |
| 29.05.2024 | 81,9899 | 81,9899 | 81,345 | 81,3911 |
| 30.05.2024 | 81,1147 | 83,3718 | 81,1147 | 83,3718 |
| 02.06.2024 | 85,1681 | 85,1681 | 82,9111 | 82,9111 |
| 03.06.2024 | 82,9111 | 82,9111 | 81,5293 | 81,5293 |
| 04.06.2024 | 89,6822 | 89,6822 | 89,6822 | 89,6822 |
| 05.06.2024 | 98,5722 | 98,5722 | 98,5722 | 98,5722 |
| 06.06.2024 | 98,5722 | 105,942 | 98,5722 | 105,942 |
| 09.06.2024 | 104,2838 | 104,2838 | 99,0327 | 99,0327 |
| 10.06.2024 | 98,5722 | 98,5722 | 96,269 | 96,269 |
| 11.06.2024 | 93,966 | 93,966 | 92,3999 | 93,966 |
| 12.06.2024 | 95,5321 | 96,4533 | 95,5321 | 96,269 |
| 13.06.2024 | 97,0061 | 97,0061 | 95,7162 | 95,7162 |
| 19.06.2024 | 96,7297 | 96,7297 | 93,5975 | 93,5975 |
| 20.06.2024 | 93,5975 | 93,5975 | 92,8604 | 93,0447 |
| 23.06.2024 | 87,4252 | 87,5173 | 87,4252 | 87,5173 |
| 24.06.2024 | 87,5173 | 88,6689 | 87,5173 | 87,5173 |
| 25.06.2024 | 87,287 | 87,9779 | 87,287 | 87,8858 |
| 26.06.2024 | 89,0834 | 89,1755 | 89,0834 | 89,1755 |
| 27.06.2024 | 89,2215 | 91,018 | 89,2215 | 91,018 |
| 30.06.2024 | 91,9392 | 91,9392 | 87,9318 | 87,9318 |
| 01.07.2024 | 88,3925 | 88,3925 | 88,1622 | 88,3925 |
| 02.07.2024 | 88,4385 | 88,4846 | 88,4385 | 88,4846 |
| 03.07.2024 | 88,4846 | 89,3598 | 88,4846 | 89,3598 |
| 04.07.2024 | 90,281 | 91,018 | 90,281 | 91,018 |
| 07.07.2024 | 91,2023 | 91,2023 | 90,7416 | 90,7416 |
| 08.07.2024 | 90,6495 | 90,6495 | 88,8991 | 88,8991 |
| 09.07.2024 | 88,8991 | 90,1428 | 88,8991 | 90,1428 |
| 10.07.2024 | 90,3731 | 90,4192 | 90,3731 | 90,4192 |
| 11.07.2024 | 90,281 | 90,281 | 90,235 | 90,235 |
| 15.07.2024 | 90,3271 | 91,9853 | 90,3271 | 91,9853 |
| 16.07.2024 | 92,0774 | 92,1235 | 92,0774 | 92,1235 |
| 17.07.2024 | 92,2156 | 92,2156 | 91,9853 | 92,1235 |
| 18.07.2024 | 92,1235 | 92,1235 | 92,0314 | 92,0314 |
| 21.07.2024 | 92,1235 | 92,3077 | 92,1235 | 92,3077 |
| 22.07.2024 | 94,0581 | 94,0581 | 94,0581 | 94,0581 |
| 23.07.2024 | 94,0581 | 94,5187 | 93,6896 | 94,5187 |
| 24.07.2024 | 94,9793 | 97,743 | 94,9793 | 97,743 |
| 25.07.2024 | 97,743 | 105,2971 | 97,743 | 105,2971 |
| 28.07.2024 | 105,2971 | 105,2971 | 104,0995 | 104,0995 |
| 29.07.2024 | 103,4546 | 103,4546 | 100,8752 | 100,8752 |
| 30.07.2024 | 99,4012 | 99,4012 | 96,7297 | 97,3745 |
| 31.07.2024 | 97,3745 | 97,743 | 97,3745 | 97,743 |
| 01.08.2024 | 97,743 | 97,8351 | 97,5587 | 97,5587 |
| 04.08.2024 | 95,8084 | 95,8084 | 93,2289 | 93,2289 |
| 05.08.2024 | 95,1459 | 95,1459 | 95,0506 | 95,0506 |
| 06.08.2024 | 94,0496 | 95,3366 | 94,0496 | 95,3366 |
| 07.08.2024 | 97,2434 | 100,1034 | 97,2434 | 97,6247 |
| 08.08.2024 | 97,72 | 97,72 | 96,7667 | 96,9573 |
| 11.08.2024 | 96,9573 | 96,9573 | 93,4776 | 95,1936 |
| 12.08.2024 | 95,1936 | 95,1936 | 94,1926 | 94,1926 |
| 13.08.2024 | 93,9542 | 93,9542 | 93,4299 | 93,4299 |
| 14.08.2024 | 93,4299 | 93,4299 | 93,4299 | 93,4299 |
| 15.08.2024 | 93,3345 | 93,9066 | 93,3345 | 93,3345 |
| 18.08.2024 | 90,5698 | 94,4786 | 90,5698 | 94,4786 |
| 19.08.2024 | 95,3366 | 95,3366 | 95,3366 | 95,3366 |
| 20.08.2024 | 96,3853 | 100,1034 | 96,3853 | 99,1501 |
| 21.08.2024 | 99,1501 | 99,1501 | 95,3366 | 96,29 |
| 22.08.2024 | 97,2434 | 97,2434 | 97,2434 | 97,2434 |
| 25.08.2024 | 97,148 | 97,148 | 95,3366 | 95,3366 |
| 26.08.2024 | 95,3366 | 95,3366 | 94,3833 | 95,3366 |
| 27.08.2024 | 95,3366 | 95,432 | 94,4786 | 95,432 |
| 28.08.2024 | 96,7667 | 100,1034 | 96,7667 | 100,1034 |
| 01.09.2024 | 100,1034 | 102,2009 | 100,1034 | 102,0102 |
| 02.09.2024 | 102,0102 | 102,0102 | 101,7242 | 101,7242 |
| 03.09.2024 | 100,1034 | 100,1034 | 99,4361 | 99,4361 |
| 04.09.2024 | 99,8174 | 99,8174 | 98,8641 | 98,8641 |
| 05.09.2024 | 99,1501 | 101,0568 | 99,1501 | 100,9615 |
| 08.09.2024 | 100,9615 | 101,0568 | 100,1034 | 100,1034 |
| 09.09.2024 | 100,5801 | 102,9635 | 100,5801 | 102,9635 |
| 10.09.2024 | 103,0589 | 105,8236 | 103,0589 | 105,8236 |
| 11.09.2024 | 109,6371 | 112,0205 | 109,6371 | 112,0205 |
| 12.09.2024 | 114,3086 | 114,4039 | 113,4506 | 114,4039 |
| 15.09.2024 | 125,8443 | 125,8443 | 125,8443 | 125,8443 |
| 16.09.2024 | 127,6557 | 128,7044 | 127,6557 | 128,7044 |
| 17.09.2024 | 128,7044 | 128,7044 | 123,9376 | 123,9376 |
| 18.09.2024 | 136,3314 | 136,3314 | 135,378 | 136,3314 |
| 19.09.2024 | 149,6785 | 149,9645 | 149,6785 | 149,9645 |
| 22.09.2024 | 148,4391 | 150,1552 | 134,9967 | 134,9967 |
| 23.09.2024 | 133,0899 | 133,0899 | 126,7024 | 126,7977 |
| 24.09.2024 | 126,7977 | 127,7511 | 119,6475 | 120,5055 |
| 25.09.2024 | 120,3148 | 129,5625 | 120,1241 | 126,321 |
| 26.09.2024 | 126,321 | 128,7044 | 122,9842 | 123,9376 |
| 29.09.2024 | 123,6516 | 123,6516 | 118,9801 | 120,5055 |
| 30.09.2024 | 120,4101 | 120,5055 | 113,0692 | 115,3573 |
| 01.10.2024 | 112,8786 | 114,7853 | 109,8278 | 110,9718 |
| 02.10.2024 | 110,5905 | 114,2133 | 105,919 | 110,3045 |
| 03.10.2024 | 112,9739 | 121,2682 | 111,9252 | 121,0775 |
| 06.10.2024 | 123,9376 | 128,3231 | 121,3635 | 121,3635 |
| 07.10.2024 | 121,3635 | 126,4164 | 117,4547 | 122,6029 |
| 08.10.2024 | 122,6029 | 123,6516 | 119,1708 | 120,1241 |
| 09.10.2024 | 120,1241 | 124,605 | 118,5988 | 124,5096 |
| 10.10.2024 | 124,5096 | 124,5096 | 116,2153 | 118,2174 |
| 13.10.2024 | 117,3594 | 117,4547 | 112,7832 | 113,3552 |
| 14.10.2024 | 113,4506 | 117,264 | 111,5438 | 111,9252 |
| 15.10.2024 | 114,7853 | 114,7853 | 111,4485 | 112,3065 |
| 16.10.2024 | 112,3065 | 113,3552 | 111,0672 | 112,4972 |
| 17.10.2024 | 112,3065 | 113,1646 | 110,5905 | 110,5905 |
| 20.10.2024 | 110,5905 | 114,69 | 110,1138 | 112,7832 |
| 21.10.2024 | 112,7832 | 114,7853 | 110,7812 | 112,6879 |
| 22.10.2024 | 112,7832 | 113,7366 | 109,8278 | 111,1625 |
| 23.10.2024 | 111,3532 | 116,692 | 111,3532 | 114,3086 |
| 24.10.2024 | 114,4039 | 118,8848 | 113,8319 | 116,978 |
| 27.10.2024 | 117,264 | 117,9314 | 116,5013 | 117,264 |
| 29.10.2024 | 117,3594 | 122,8889 | 117,3594 | 122,0309 |
| 30.10.2024 | 122,7936 | 133,4713 | 121,7449 | 130,7065 |
| 31.10.2024 | 131,8505 | 135,8547 | 128,7044 | 130,5158 |
| 03.11.2024 | 130,4205 | 130,4205 | 123,3656 | 123,7469 |
| 04.11.2024 | 125,2723 | 125,8443 | 119,8381 | 124,1283 |
| 05.11.2024 | 125,3677 | 128,6091 | 121,9355 | 126,7977 |
| 06.11.2024 | 127,179 | 130,6112 | 125,5583 | 130,6112 |
| 07.11.2024 | 136,4267 | 137,6661 | 130,5158 | 130,8972 |
| 10.11.2024 | 130,8018 | 130,8972 | 126,7977 | 127,2744 |
| 11.11.2024 | 128,8951 | 129,3718 | 123,6516 | 124,4143 |
| 12.11.2024 | 124,1283 | 127,3697 | 122,9842 | 124,9863 |
| 13.11.2024 | 124,5096 | 125,749 | 121,6495 | 124,0329 |
| 14.11.2024 | 124,1283 | 128,7998 | 122,7936 | 125,3677 |
| 17.11.2024 | 125,3677 | 126,7024 | 122,6029 | 123,3656 |
| 18.11.2024 | 123,3656 | 124,7003 | 121,1728 | 121,4589 |
| 19.11.2024 | 121,4589 | 122,9842 | 117,7407 | 118,8848 |
| 20.11.2024 | 119,6475 | 123,6516 | 118,5034 | 122,6982 |
| 21.11.2024 | 122,7936 | 123,3656 | 121,4589 | 122,5076 |
| 24.11.2024 | 123,4609 | 127,2744 | 122,7936 | 124,319 |
| 25.11.2024 | 124,319 | 125,6537 | 122,6982 | 124,2236 |
| 26.11.2024 | 124,1283 | 126,1303 | 123,9376 | 124,2236 |
| 27.11.2024 | 123,9376 | 129,4671 | 120,3148 | 128,8951 |
| 28.11.2024 | 128,9904 | 132,2319 | 126,7024 | 127,8464 |
| 01.12.2024 | 127,8464 | 132,1366 | 126,035 | 131,0879 |
| 02.12.2024 | 131,0879 | 132,8992 | 129,7531 | 130,4205 |
| 03.12.2024 | 130,4205 | 131,2785 | 128,9904 | 128,9904 |
| 04.12.2024 | 128,9904 | 135,378 | 128,9904 | 134,234 |
| 05.12.2024 | 135,4733 | 144,3396 | 133,1853 | 139,6681 |
| 08.12.2024 | 142,8143 | 143,6723 | 138,9055 | 140,1448 |
| 09.12.2024 | 140,3355 | 143,0049 | 138,7148 | 142,5282 |
| 10.12.2024 | 142,5282 | 156,7334 | 142,5282 | 156,7334 |
| 11.12.2024 | 160,8329 | 165,0277 | 154,1593 | 156,4474 |
| 12.12.2024 | 158,2588 | 158,2588 | 152,5386 | 156,7334 |
| 15.12.2024 | 154,4453 | 154,7313 | 141,9562 | 147,7718 |
| 16.12.2024 | 147,7718 | 148,1531 | 140,4308 | 140,9075 |
| 17.12.2024 | 141,0029 | 143,9583 | 139,0008 | 139,1915 |
| 18.12.2024 | 139,1915 | 141,2889 | 137,7614 | 138,9055 |
| 19.12.2024 | 138,9055 | 139,9542 | 136,808 | 137,2847 |
| 22.12.2024 | 137,8568 | 139,4775 | 132,5179 | 132,5179 |
| 23.12.2024 | 132,8992 | 135,5687 | 130,7065 | 131,2785 |
| 24.12.2024 | 132,8039 | 137,7614 | 131,0879 | 135,664 |
| 25.12.2024 | 135,664 | 139,3821 | 135,4733 | 137,9521 |
| 26.12.2024 | 137,9521 | 140,1448 | 137,4754 | 138,3334 |
| 29.12.2024 | 138,3334 | 139,8588 | 135,8547 | 136,1407 |
| 30.12.2024 | 135,8547 | 138,9055 | 132,8992 | 138,1428 |