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. Historical Data
Historical price data, yearly archive and performance analysis for TÜRK TUBORG BİRA VE MALT SANAYİİ A.Ş..
Historical Chart
Loading chart...
Average
OPEN 151.5967
CLOSE 151.6459
Low
LOW 109.7789
High
HIGH 197.4113
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 130.1716 | 130.2614 | 124.1526 | 126.129 |
| 01/02/2025 | 126.129 | 127.2969 | 123.0746 | 124.8713 |
| 01/05/2025 | 124.8713 | 127.5663 | 123.3441 | 125.5002 |
| 01/06/2025 | 125.6798 | 127.2969 | 123.9729 | 124.0628 |
| 01/07/2025 | 124.512 | 125.7697 | 118.5828 | 122.1762 |
| 01/08/2025 | 121.9067 | 124.1526 | 119.9303 | 123.6136 |
| 01/09/2025 | 121.2778 | 123.4339 | 119.9303 | 121.188 |
| 01/12/2025 | 120.8287 | 121.3677 | 116.7861 | 119.4812 |
| 01/13/2025 | 119.4812 | 119.9303 | 117.2353 | 117.7743 |
| 01/14/2025 | 118.1337 | 121.188 | 115.2589 | 117.6845 |
| 01/15/2025 | 118.1337 | 123.0746 | 117.6845 | 121.9067 |
| 01/16/2025 | 121.9067 | 121.9067 | 119.571 | 121.4575 |
| 01/19/2025 | 121.4575 | 121.727 | 119.4812 | 120.1998 |
| 01/20/2025 | 120.1998 | 120.8287 | 118.7625 | 119.032 |
| 01/21/2025 | 120.2896 | 120.649 | 117.6845 | 117.6845 |
| 01/22/2025 | 119.2117 | 119.2117 | 117.6845 | 117.6845 |
| 01/23/2025 | 117.8641 | 119.4812 | 117.6845 | 118.2235 |
| 01/26/2025 | 118.2235 | 119.1219 | 117.415 | 117.954 |
| 01/27/2025 | 117.954 | 119.2117 | 113.1926 | 116.6963 |
| 01/28/2025 | 118.8523 | 118.8523 | 115.7979 | 115.8877 |
| 01/29/2025 | 115.9776 | 117.5048 | 115.8877 | 116.0674 |
| 01/30/2025 | 116.0674 | 121.0982 | 112.1146 | 117.8641 |
| 02/02/2025 | 116.7861 | 117.8641 | 113.3723 | 116.2471 |
| 02/03/2025 | 116.2471 | 118.0438 | 115.3487 | 116.7861 |
| 02/04/2025 | 117.0556 | 118.493 | 113.6418 | 114.5402 |
| 02/05/2025 | 114.8097 | 117.6845 | 112.2943 | 116.6963 |
| 02/06/2025 | 115.7081 | 118.0438 | 115.7081 | 116.7861 |
| 02/09/2025 | 116.7861 | 117.2353 | 114.7199 | 115.0792 |
| 02/10/2025 | 115.0792 | 116.0674 | 113.9113 | 114.7199 |
| 02/11/2025 | 114.7199 | 115.7979 | 112.9231 | 113.6418 |
| 02/12/2025 | 113.8215 | 114.9894 | 113.6418 | 114.0012 |
| 02/13/2025 | 114.0012 | 116.3369 | 112.8333 | 113.1926 |
| 02/16/2025 | 114.5402 | 116.6064 | 113.7317 | 116.0674 |
| 02/17/2025 | 116.0674 | 117.3251 | 114.4504 | 116.8759 |
| 02/18/2025 | 116.8759 | 117.954 | 113.2825 | 114.7199 |
| 02/19/2025 | 114.7199 | 119.032 | 114.3605 | 119.032 |
| 02/20/2025 | 119.032 | 119.032 | 114.5402 | 116.5166 |
| 02/23/2025 | 116.5166 | 118.5828 | 114.0012 | 116.6963 |
| 02/24/2025 | 116.6963 | 116.6963 | 114.7199 | 115.5284 |
| 02/25/2025 | 115.3487 | 115.7979 | 109.7789 | 110.5875 |
| 02/26/2025 | 112.9231 | 119.7506 | 112.9231 | 115.9776 |
| 02/27/2025 | 115.9776 | 120.3795 | 114.63 | 120.1998 |
| 03/02/2025 | 120.1998 | 125.3205 | 118.1337 | 124.512 |
| 03/03/2025 | 124.512 | 131.0699 | 124.512 | 127.6561 |
| 03/04/2025 | 127.6561 | 133.5854 | 127.6561 | 133.226 |
| 03/05/2025 | 133.226 | 139.3348 | 132.5073 | 137.4482 |
| 03/06/2025 | 137.9872 | 144.1859 | 132.9565 | 139.1551 |
| 03/09/2025 | 137.8974 | 141.0417 | 132.9565 | 136.7295 |
| 03/10/2025 | 136.7295 | 148.3184 | 132.9565 | 147.8692 |
| 03/11/2025 | 147.8692 | 161.614 | 143.2875 | 160.8054 |
| 03/12/2025 | 160.8054 | 166.6447 | 148.5879 | 153.6186 |
| 03/13/2025 | 153.5288 | 153.5288 | 148.2285 | 151.9117 |
| 03/16/2025 | 151.9117 | 165.477 | 147.8692 | 165.2973 |
| 03/17/2025 | 165.2973 | 165.2973 | 157.3019 | 162.153 |
| 03/18/2025 | 152.7203 | 158.1104 | 148.6777 | 150.0253 |
| 03/19/2025 | 147.1505 | 161.075 | 144.1859 | 155.8645 |
| 03/20/2025 | 155.8645 | 155.8645 | 143.6469 | 144.4554 |
| 03/23/2025 | 145.5334 | 150.2948 | 137.4482 | 149.1269 |
| 03/24/2025 | 149.1269 | 152.2711 | 147.3302 | 151.732 |
| 03/25/2025 | 152.6304 | 152.6304 | 147.1505 | 148.2285 |
| 03/26/2025 | 150.0253 | 150.4744 | 147.3302 | 149.1269 |
| 03/27/2025 | 149.1269 | 150.654 | 144.3655 | 150.0253 |
| 04/01/2025 | 150.0253 | 153.6186 | 145.4436 | 153.6186 |
| 04/02/2025 | 152.7203 | 159.9969 | 150.9235 | 158.3799 |
| 04/03/2025 | 158.3799 | 158.3799 | 150.4744 | 154.517 |
| 04/06/2025 | 150.9235 | 151.9117 | 145.5334 | 151.8219 |
| 04/07/2025 | 151.8219 | 154.4271 | 151.8219 | 154.0678 |
| 04/08/2025 | 153.0796 | 153.978 | 150.654 | 152.5406 |
| 04/09/2025 | 152.7203 | 156.5832 | 151.9117 | 153.978 |
| 04/10/2025 | 153.978 | 154.0678 | 150.4744 | 151.6422 |
| 04/13/2025 | 151.6422 | 154.9662 | 151.5524 | 151.8219 |
| 04/14/2025 | 151.8219 | 152.8999 | 145.8029 | 147.2403 |
| 04/15/2025 | 145.0842 | 148.2285 | 142.7485 | 142.7485 |
| 04/16/2025 | 143.4672 | 156.7629 | 142.9282 | 148.1387 |
| 04/17/2025 | 149.5761 | 149.5761 | 146.9708 | 146.9708 |
| 04/20/2025 | 146.9708 | 152.5406 | 143.7367 | 148.4082 |
| 04/21/2025 | 150.0253 | 152.5406 | 145.6233 | 151.0134 |
| 04/23/2025 | 150.9235 | 152.6304 | 150.1151 | 152.2711 |
| 04/24/2025 | 156.3137 | 156.3137 | 150.4744 | 153.1694 |
| 04/27/2025 | 153.1694 | 153.1694 | 150.4744 | 150.4744 |
| 04/28/2025 | 150.4744 | 154.8763 | 149.1269 | 154.3373 |
| 04/29/2025 | 154.3373 | 159.4579 | 150.2948 | 154.0678 |
| 05/01/2025 | 154.0678 | 155.8645 | 149.4862 | 151.8219 |
| 05/04/2025 | 152.5406 | 157.2121 | 150.1151 | 157.1222 |
| 05/05/2025 | 157.1222 | 157.4816 | 153.2593 | 155.2357 |
| 05/06/2025 | 154.517 | 156.6731 | 153.3491 | 153.978 |
| 05/07/2025 | 155.2357 | 157.2121 | 152.6304 | 157.2121 |
| 05/08/2025 | 157.1222 | 165.2074 | 154.517 | 163.8599 |
| 05/11/2025 | 163.8599 | 174.9096 | 163.8599 | 172.3943 |
| 05/12/2025 | 169.3398 | 170.2382 | 161.075 | 166.3752 |
| 05/13/2025 | 163.3209 | 166.2854 | 162.4225 | 163.1412 |
| 05/14/2025 | 163.5005 | 164.3989 | 160.5359 | 162.6022 |
| 05/15/2025 | 161.3445 | 165.2973 | 160.6258 | 163.231 |
| 05/19/2025 | 163.5904 | 163.8599 | 159.5477 | 159.8172 |
| 05/20/2025 | 159.9071 | 160.8054 | 155.3255 | 156.2239 |
| 05/21/2025 | 143.7367 | 160.5359 | 143.7367 | 153.6186 |
| 05/22/2025 | 153.1694 | 157.0324 | 152.9898 | 155.8645 |
| 05/25/2025 | 156.3137 | 157.6613 | 155.3255 | 155.3255 |
| 05/26/2025 | 155.3255 | 156.4036 | 150.2049 | 151.2829 |
| 05/27/2025 | 152.8101 | 155.5052 | 146.7911 | 149.4862 |
| 05/28/2025 | 149.4862 | 151.9117 | 148.6777 | 151.8219 |
| 05/29/2025 | 151.0134 | 151.0134 | 147.6895 | 150.2948 |
| 06/01/2025 | 149.5761 | 150.9235 | 142.3892 | 150.1151 |
| 06/02/2025 | 150.1151 | 154.3373 | 148.7675 | 153.4389 |
| 06/03/2025 | 154.8763 | 161.7038 | 152.5406 | 161.7038 |
| 06/04/2025 | 161.9733 | 163.5904 | 161.7038 | 161.8835 |
| 06/09/2025 | 161.8835 | 162.6022 | 159.1884 | 160.8054 |
| 06/10/2025 | 165.477 | 166.1955 | 161.075 | 161.4343 |
| 06/11/2025 | 161.4343 | 162.153 | 156.4934 | 157.3918 |
| 06/12/2025 | 156.2239 | 156.2239 | 148.5879 | 153.6186 |
| 06/15/2025 | 153.6186 | 160.1766 | 150.5642 | 158.7392 |
| 06/16/2025 | 158.7392 | 159.0087 | 156.2239 | 157.4816 |
| 06/17/2025 | 158.9189 | 159.9071 | 152.0914 | 154.0678 |
| 06/18/2025 | 154.0678 | 154.0678 | 146.5216 | 150.0253 |
| 06/19/2025 | 150.3846 | 153.3491 | 148.1387 | 149.0371 |
| 06/22/2025 | 149.0371 | 153.6186 | 148.498 | 151.1032 |
| 06/23/2025 | 151.1032 | 155.9544 | 150.9235 | 155.9544 |
| 06/24/2025 | 155.5052 | 155.5052 | 152.0914 | 152.7203 |
| 06/25/2025 | 152.7203 | 153.6186 | 149.1269 | 151.4625 |
| 06/26/2025 | 151.4625 | 151.5524 | 148.2285 | 149.5761 |
| 06/29/2025 | 151.193 | 153.8881 | 149.8456 | 153.5288 |
| 06/30/2025 | 153.5288 | 161.7038 | 153.0796 | 157.5714 |
| 07/01/2025 | 157.8409 | 168.4415 | 157.1222 | 158.2901 |
| 07/02/2025 | 163.3209 | 163.3209 | 157.1222 | 157.6613 |
| 07/03/2025 | 158.9189 | 166.5549 | 157.9308 | 162.5123 |
| 07/06/2025 | 162.153 | 162.153 | 157.3019 | 158.3799 |
| 07/07/2025 | 158.3799 | 159.0986 | 153.1694 | 154.517 |
| 07/08/2025 | 155.2357 | 155.9544 | 153.3491 | 153.7983 |
| 07/09/2025 | 154.7865 | 157.5714 | 154.7865 | 156.3137 |
| 07/10/2025 | 156.3137 | 157.3019 | 155.056 | 155.8645 |
| 07/13/2025 | 155.8645 | 161.1648 | 155.2357 | 157.6613 |
| 07/15/2025 | 157.8409 | 162.6022 | 157.1222 | 159.5477 |
| 07/16/2025 | 160.8054 | 164.6684 | 158.7392 | 160.8953 |
| 07/17/2025 | 161.1648 | 161.9733 | 157.1222 | 158.5595 |
| 07/20/2025 | 158.5595 | 164.3989 | 158.1104 | 163.1412 |
| 07/21/2025 | 163.231 | 164.5786 | 159.6376 | 160.6258 |
| 07/22/2025 | 160.6258 | 162.7819 | 157.5714 | 159.4579 |
| 07/23/2025 | 159.5477 | 163.4107 | 159.5477 | 160.8054 |
| 07/24/2025 | 160.8054 | 162.6022 | 156.4934 | 157.2121 |
| 07/27/2025 | 157.3019 | 158.3799 | 155.4154 | 156.3137 |
| 07/28/2025 | 156.3137 | 156.9426 | 150.8337 | 152.0016 |
| 07/29/2025 | 152.0016 | 153.1694 | 150.0253 | 152.0016 |
| 07/30/2025 | 152.3609 | 155.7747 | 151.5524 | 151.8219 |
| 07/31/2025 | 152.8999 | 154.3373 | 150.4744 | 151.732 |
| 08/03/2025 | 154.0678 | 155.6849 | 152.8101 | 155.1458 |
| 08/04/2025 | 155.1458 | 159.7274 | 150.4744 | 150.9235 |
| 08/05/2025 | 151.732 | 153.0796 | 148.2285 | 151.3727 |
| 08/06/2025 | 151.8219 | 155.3255 | 151.6422 | 153.7983 |
| 08/07/2025 | 154.7865 | 155.9544 | 151.6422 | 151.6422 |
| 08/10/2025 | 153.0796 | 154.9662 | 152.5406 | 153.8881 |
| 08/11/2025 | 154.5368 | 155.856 | 151.8984 | 153.2176 |
| 08/12/2025 | 153.2176 | 154.2541 | 151.8041 | 153.3118 |
| 08/13/2025 | 154.0656 | 154.0656 | 150.5791 | 150.7676 |
| 08/14/2025 | 150.7676 | 151.8041 | 149.3541 | 150.8618 |
| 08/17/2025 | 150.0138 | 152.8406 | 150.0138 | 152.8406 |
| 08/18/2025 | 168.1059 | 168.1059 | 160.0963 | 161.1329 |
| 08/19/2025 | 161.5098 | 173.8539 | 161.3213 | 170.5558 |
| 08/20/2025 | 170.6501 | 171.9693 | 166.127 | 167.729 |
| 08/21/2025 | 167.729 | 182.8057 | 167.6347 | 180.2615 |
| 08/24/2025 | 181.0153 | 185.8211 | 178.1885 | 179.9788 |
| 08/25/2025 | 180.9211 | 181.3923 | 173.6654 | 177.9058 |
| 08/26/2025 | 178.0942 | 179.9788 | 170.3674 | 171.2155 |
| 08/27/2025 | 171.2155 | 173.477 | 168.3886 | 169.1424 |
| 08/28/2025 | 168.6712 | 173.477 | 168.6712 | 171.4981 |
| 08/31/2025 | 171.5924 | 175.8327 | 167.2578 | 174.7962 |
| 09/01/2025 | 175.1731 | 176.2096 | 158.4002 | 166.5982 |
| 09/02/2025 | 167.0693 | 169.2366 | 164.054 | 167.5405 |
| 09/03/2025 | 167.729 | 170.2732 | 166.2213 | 169.4251 |
| 09/04/2025 | 170.2732 | 170.2732 | 162.0752 | 165.1847 |
| 09/07/2025 | 161.604 | 165.6559 | 160.1906 | 163.9598 |
| 09/08/2025 | 163.9598 | 165.4674 | 161.3213 | 163.7713 |
| 09/09/2025 | 163.7713 | 163.8655 | 159.6252 | 161.4156 |
| 09/10/2025 | 161.7925 | 164.7136 | 160.9444 | 162.2636 |
| 09/11/2025 | 162.4521 | 163.3002 | 158.306 | 159.154 |
| 09/14/2025 | 159.0598 | 166.6924 | 157.8348 | 166.3155 |
| 09/15/2025 | 166.5982 | 170.0847 | 165.8444 | 168.6712 |
| 09/16/2025 | 168.7655 | 168.9539 | 165.279 | 166.0328 |
| 09/17/2025 | 166.127 | 168.2943 | 163.6771 | 164.1482 |
| 09/18/2025 | 164.2424 | 168.0116 | 156.4214 | 167.729 |
| 09/21/2025 | 168.0116 | 170.1789 | 166.0328 | 167.729 |
| 09/22/2025 | 166.7867 | 168.3886 | 164.7136 | 167.729 |
| 09/23/2025 | 168.577 | 169.6135 | 163.9598 | 165.4674 |
| 09/24/2025 | 166.0328 | 166.4097 | 163.7713 | 165.0905 |
| 09/25/2025 | 165.0905 | 166.127 | 162.0752 | 163.8655 |
| 09/28/2025 | 165.0905 | 165.0905 | 161.3213 | 162.4521 |
| 09/29/2025 | 162.6405 | 163.7713 | 159.531 | 160.379 |
| 09/30/2025 | 160.379 | 168.6712 | 159.0598 | 168.3886 |
| 10/01/2025 | 168.3886 | 175.3616 | 163.3002 | 163.9598 |
| 10/02/2025 | 164.4309 | 164.9021 | 162.2636 | 162.6405 |
| 10/05/2025 | 163.4886 | 166.127 | 162.6405 | 163.4886 |
| 10/06/2025 | 163.4886 | 165.4674 | 163.0175 | 164.6194 |
| 10/07/2025 | 165.5617 | 165.5617 | 160.9444 | 163.7713 |
| 10/08/2025 | 165.1847 | 170.3674 | 163.9598 | 166.6924 |
| 10/09/2025 | 166.8809 | 173.1943 | 166.8809 | 168.2943 |
| 10/12/2025 | 167.1636 | 170.7443 | 163.6771 | 165.7501 |
| 10/13/2025 | 167.5405 | 168.6712 | 162.9232 | 163.9598 |
| 10/14/2025 | 164.3367 | 170.5558 | 163.6771 | 169.6135 |
| 10/15/2025 | 169.4251 | 171.5924 | 166.9751 | 167.4463 |
| 10/16/2025 | 167.352 | 172.3462 | 164.6194 | 169.6135 |
| 10/19/2025 | 169.6135 | 174.0423 | 167.1636 | 174.0423 |
| 10/20/2025 | 173.6654 | 173.7597 | 170.4616 | 173.477 |
| 10/21/2025 | 174.0423 | 176.9635 | 172.6289 | 173.6654 |
| 10/22/2025 | 174.325 | 174.5135 | 171.9693 | 173.477 |
| 10/23/2025 | 173.477 | 181.8634 | 172.9116 | 180.8269 |
| 10/26/2025 | 179.9788 | 180.9211 | 176.9635 | 178.5654 |
| 10/27/2025 | 178.5654 | 182.8057 | 177.8115 | 180.073 |
| 10/29/2025 | 180.073 | 181.298 | 178.0942 | 178.0942 |
| 10/30/2025 | 178.0942 | 184.4076 | 177.5288 | 183.9365 |
| 11/02/2025 | 183.9365 | 186.5749 | 182.523 | 185.5384 |
| 11/03/2025 | 185.9153 | 196.9402 | 184.2192 | 196.0921 |
| 11/04/2025 | 195.9979 | 197.4113 | 191.0979 | 192.0402 |
| 11/05/2025 | 193.0768 | 193.5479 | 182.1461 | 189.4018 |
| 11/06/2025 | 190.0614 | 192.7941 | 188.4595 | 192.0402 |
| 11/09/2025 | 176.3039 | 182.6173 | 172.9116 | 172.9116 |
| 11/10/2025 | 172.4404 | 172.4404 | 161.8867 | 162.0752 |
| 11/11/2025 | 162.1694 | 163.5828 | 159.6252 | 161.1329 |
| 11/12/2025 | 161.1329 | 161.3213 | 157.8348 | 158.7771 |
| 11/13/2025 | 158.7771 | 160.0021 | 156.7983 | 157.9291 |
| 11/16/2025 | 158.6829 | 160.1906 | 156.8925 | 156.8925 |
| 11/17/2025 | 156.8925 | 158.4002 | 155.3849 | 155.7618 |
| 11/18/2025 | 156.0445 | 158.2117 | 156.0445 | 156.5156 |
| 11/19/2025 | 157.2694 | 158.306 | 156.2329 | 156.7983 |
| 11/20/2025 | 156.4214 | 157.5521 | 156.3272 | 156.7041 |
| 11/23/2025 | 156.7041 | 158.1175 | 155.1964 | 155.4791 |
| 11/24/2025 | 155.856 | 156.1387 | 152.6522 | 153.3118 |
| 11/25/2025 | 151.1445 | 154.8195 | 151.1445 | 152.9349 |
| 11/26/2025 | 152.6522 | 154.4426 | 150.6734 | 151.4272 |
| 11/27/2025 | 151.8041 | 153.1233 | 150.7676 | 150.7676 |
| 11/30/2025 | 150.7676 | 154.2541 | 150.3907 | 153.8772 |
| 12/01/2025 | 154.4426 | 155.1022 | 153.5003 | 154.3483 |
| 12/02/2025 | 154.3483 | 155.2906 | 153.1233 | 153.5945 |
| 12/03/2025 | 154.0656 | 157.9291 | 153.6887 | 156.2329 |
| 12/04/2025 | 156.7041 | 159.7194 | 156.2329 | 157.081 |
| 12/07/2025 | 157.1752 | 158.0233 | 154.5368 | 154.8195 |
| 12/08/2025 | 155.2906 | 159.3425 | 154.2541 | 154.631 |
| 12/09/2025 | 154.7252 | 156.5156 | 152.4637 | 152.558 |
| 12/10/2025 | 152.6522 | 154.7252 | 152.6522 | 152.9349 |
| 12/11/2025 | 151.8984 | 154.5368 | 151.8984 | 154.5368 |
| 12/14/2025 | 154.5368 | 155.1964 | 151.6157 | 152.6522 |
| 12/15/2025 | 152.6522 | 153.0291 | 151.5214 | 151.8041 |
| 12/16/2025 | 151.9926 | 152.3695 | 151.4272 | 151.4272 |
| 12/17/2025 | 151.4272 | 152.6522 | 151.1445 | 151.2387 |
| 12/18/2025 | 151.2387 | 151.7099 | 150.4849 | 151.0503 |
| 12/21/2025 | 151.0503 | 151.5214 | 148.4119 | 148.5061 |
| 12/22/2025 | 148.5061 | 148.6945 | 145.585 | 145.6792 |
| 12/23/2025 | 146.1503 | 147.658 | 144.1715 | 146.5273 |
| 12/24/2025 | 146.5273 | 147.658 | 145.9619 | 146.1503 |
| 12/25/2025 | 146.433 | 146.9984 | 145.1138 | 146.0561 |
| 12/28/2025 | 145.585 | 147.4696 | 143.7004 | 143.7004 |
| 12/29/2025 | 144.0773 | 149.9195 | 143.5119 | 149.9195 |
| 12/30/2025 | 150.6734 | 159.6252 | 145.7734 | 159.2483 |