TBORG
TÜRK TUBORG BİRA VE MALT SANAYİİ A.Ş.
15:10:01
136 ₺
-0.400 (%-0.29)
Previous Close: 136.4·
Volatility: 1.100
Day Low₺135
Day High₺136.5
Market Data
Spot Rate
B:136
A:136.1
Week over week (WoW)
+1.49%
Month over month (MoM)
-0.29%
Year to date (YTD)
-19.53%
Year over year (YoY)
-16.82%
TBORG: TÜRK TUBORG BİRA VE MALT SANAYİİ A.Ş. Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 6.9365
CLOSE 6.9289
Low
LOW 5.5437
High
HIGH 10.7614
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 6.4683 | 6.5369 | 6.3791 | 6.4408 |
| 01/02/2019 | 6.4408 | 6.5163 | 6.194 | 6.4408 |
| 01/03/2019 | 6.5095 | 6.5095 | 6.3449 | 6.3791 |
| 01/06/2019 | 6.482 | 6.482 | 6.3586 | 6.3586 |
| 01/07/2019 | 6.3791 | 6.3791 | 6.3586 | 6.3791 |
| 01/08/2019 | 6.3791 | 6.3791 | 6.3105 | 6.3105 |
| 01/09/2019 | 6.3105 | 6.3791 | 6.3105 | 6.3449 |
| 01/10/2019 | 6.3449 | 6.5163 | 6.3449 | 6.4752 |
| 01/13/2019 | 6.4752 | 6.5095 | 6.4477 | 6.4614 |
| 01/14/2019 | 6.4477 | 6.5163 | 6.3998 | 6.4408 |
| 01/15/2019 | 6.4408 | 6.4477 | 6.3517 | 6.3517 |
| 01/16/2019 | 6.4477 | 6.4477 | 6.3037 | 6.3998 |
| 01/17/2019 | 6.4339 | 6.53 | 6.3449 | 6.3449 |
| 01/20/2019 | 6.4339 | 6.4339 | 6.242 | 6.242 |
| 01/21/2019 | 6.3174 | 6.3242 | 6.1665 | 6.2693 |
| 01/22/2019 | 6.2693 | 6.2763 | 6.1116 | 6.2008 |
| 01/23/2019 | 6.2077 | 6.2763 | 6.187 | 6.2008 |
| 01/24/2019 | 6.242 | 6.2693 | 6.194 | 6.2693 |
| 01/27/2019 | 6.3311 | 6.4135 | 6.2213 | 6.3311 |
| 01/28/2019 | 6.3449 | 6.3449 | 6.146 | 6.3105 |
| 01/29/2019 | 6.3105 | 6.3791 | 6.194 | 6.2282 |
| 01/30/2019 | 6.2763 | 6.2968 | 6.2282 | 6.2831 |
| 01/31/2019 | 6.2831 | 6.3105 | 6.242 | 6.2899 |
| 02/03/2019 | 6.3449 | 6.3449 | 6.242 | 6.3311 |
| 02/04/2019 | 6.3105 | 6.3174 | 6.242 | 6.3105 |
| 02/05/2019 | 6.3105 | 6.3242 | 6.2763 | 6.3242 |
| 02/06/2019 | 6.3242 | 6.3242 | 6.2763 | 6.3242 |
| 02/07/2019 | 6.3242 | 6.3859 | 6.2763 | 6.3791 |
| 02/10/2019 | 6.4135 | 6.6261 | 6.4135 | 6.5095 |
| 02/11/2019 | 6.482 | 6.5712 | 6.3449 | 6.4271 |
| 02/12/2019 | 6.4271 | 6.5438 | 6.3586 | 6.4547 |
| 02/13/2019 | 6.4547 | 6.5163 | 6.3723 | 6.5026 |
| 02/14/2019 | 6.4135 | 6.53 | 6.3998 | 6.482 |
| 02/17/2019 | 6.5163 | 6.7564 | 6.4889 | 6.5507 |
| 02/18/2019 | 6.6192 | 6.674 | 6.4477 | 6.5095 |
| 02/19/2019 | 6.5438 | 6.5438 | 6.4752 | 6.5163 |
| 02/20/2019 | 6.5163 | 6.6192 | 6.4889 | 6.5642 |
| 02/21/2019 | 6.5918 | 6.5918 | 6.4889 | 6.4958 |
| 02/24/2019 | 6.5369 | 6.5849 | 6.4203 | 6.4477 |
| 02/25/2019 | 6.4477 | 6.5438 | 6.3791 | 6.3791 |
| 02/26/2019 | 6.4477 | 6.4752 | 6.3242 | 6.4547 |
| 02/27/2019 | 6.873 | 7.2365 | 6.7564 | 6.8318 |
| 02/28/2019 | 6.8593 | 7.1131 | 6.8045 | 6.9485 |
| 03/03/2019 | 6.9072 | 7.1954 | 6.9072 | 7.1611 |
| 03/04/2019 | 7.1543 | 7.3394 | 7.0582 | 7.2023 |
| 03/05/2019 | 7.3394 | 7.3394 | 7.0582 | 7.0993 |
| 03/06/2019 | 7.168 | 7.2023 | 7.0102 | 7.0171 |
| 03/07/2019 | 6.9485 | 7.0239 | 6.8593 | 6.9004 |
| 03/10/2019 | 6.9004 | 7.0308 | 6.7496 | 6.8593 |
| 03/11/2019 | 6.8593 | 6.9896 | 6.8318 | 6.8456 |
| 03/12/2019 | 6.8456 | 6.8867 | 6.5232 | 6.8867 |
| 03/13/2019 | 6.8867 | 6.9485 | 6.8593 | 6.9485 |
| 03/14/2019 | 6.9485 | 7.0993 | 6.8593 | 6.9553 |
| 03/17/2019 | 6.9689 | 7.0375 | 6.9278 | 6.9485 |
| 03/18/2019 | 6.9965 | 6.9965 | 6.9278 | 6.9553 |
| 03/19/2019 | 6.9553 | 7.0582 | 6.9278 | 6.9278 |
| 03/20/2019 | 6.9896 | 7.0513 | 6.9553 | 7.0239 |
| 03/21/2019 | 7.0308 | 7.0445 | 6.9278 | 6.9553 |
| 03/24/2019 | 6.9621 | 7.0445 | 6.7221 | 6.9621 |
| 03/25/2019 | 7.0102 | 7.1336 | 6.8524 | 6.9485 |
| 03/26/2019 | 6.9347 | 6.9965 | 6.7976 | 6.8524 |
| 03/27/2019 | 6.8593 | 6.9689 | 6.8593 | 6.9621 |
| 03/28/2019 | 6.9621 | 7.065 | 6.9621 | 7.0239 |
| 03/31/2019 | 7.2023 | 7.2023 | 7.0445 | 7.1954 |
| 04/01/2019 | 7.3373 | 7.3618 | 7.2231 | 7.2721 |
| 04/02/2019 | 7.3536 | 7.3699 | 7.1253 | 7.2558 |
| 04/03/2019 | 7.3373 | 7.3373 | 7.1742 | 7.2721 |
| 04/04/2019 | 7.2721 | 7.2803 | 7.215 | 7.2639 |
| 04/07/2019 | 7.2639 | 7.2803 | 6.6606 | 7.1986 |
| 04/08/2019 | 7.2069 | 7.2394 | 7.1579 | 7.1905 |
| 04/09/2019 | 7.1905 | 7.215 | 6.9296 | 7.0846 |
| 04/10/2019 | 7.0846 | 7.109 | 6.84 | 6.9296 |
| 04/11/2019 | 6.9296 | 7.0438 | 6.8725 | 7.003 |
| 04/14/2019 | 7.003 | 7.052 | 6.9052 | 6.9704 |
| 04/15/2019 | 7.003 | 7.0357 | 6.9541 | 6.9704 |
| 04/16/2019 | 7.0275 | 7.0601 | 6.9296 | 7.0438 |
| 04/17/2019 | 7.0846 | 7.0846 | 6.946 | 6.9541 |
| 04/18/2019 | 6.9622 | 6.9948 | 6.9622 | 6.9948 |
| 04/21/2019 | 7.0112 | 7.0438 | 6.9541 | 6.9867 |
| 04/23/2019 | 6.9785 | 7.2966 | 6.9622 | 7.1009 |
| 04/24/2019 | 7.2721 | 7.2721 | 7.0438 | 7.0438 |
| 04/25/2019 | 7.0438 | 7.0682 | 7.0112 | 7.0275 |
| 04/28/2019 | 7.0927 | 7.0927 | 6.7747 | 6.8644 |
| 04/29/2019 | 6.8644 | 6.9377 | 6.6851 | 6.8073 |
| 05/01/2019 | 6.8073 | 6.8481 | 6.7992 | 6.8073 |
| 05/02/2019 | 6.8156 | 7.215 | 6.7829 | 7.0112 |
| 05/05/2019 | 7.003 | 7.052 | 6.897 | 6.897 |
| 05/06/2019 | 6.8156 | 6.897 | 6.7339 | 6.7992 |
| 05/07/2019 | 6.8073 | 6.9785 | 6.7176 | 6.7584 |
| 05/08/2019 | 6.8808 | 7.5003 | 6.6851 | 6.8644 |
| 05/09/2019 | 6.8725 | 6.9704 | 6.8725 | 6.9622 |
| 05/12/2019 | 6.6524 | 6.7258 | 6.2773 | 6.3998 |
| 05/13/2019 | 6.3998 | 6.4406 | 6.1144 | 6.1796 |
| 05/14/2019 | 6.1958 | 6.204 | 5.8453 | 5.9269 |
| 05/15/2019 | 5.9432 | 6.0084 | 5.8699 | 5.8861 |
| 05/16/2019 | 5.8861 | 5.9432 | 5.8208 | 5.9188 |
| 05/19/2019 | 5.9269 | 6.0817 | 5.9025 | 5.9921 |
| 05/20/2019 | 6.0736 | 6.0736 | 5.9188 | 5.9596 |
| 05/21/2019 | 5.9596 | 6.0248 | 5.8699 | 5.9432 |
| 05/22/2019 | 5.9432 | 5.984 | 5.9025 | 5.9513 |
| 05/23/2019 | 5.9513 | 6.1062 | 5.5437 | 6.0492 |
| 05/26/2019 | 6.0655 | 6.0736 | 5.9758 | 6.0165 |
| 05/27/2019 | 6.0736 | 6.1062 | 6.0003 | 6.0736 |
| 05/28/2019 | 6.0736 | 6.5058 | 6.0492 | 6.204 |
| 05/29/2019 | 6.2204 | 6.465 | 6.2204 | 6.2856 |
| 05/30/2019 | 6.359 | 6.4731 | 6.2773 | 6.31 |
| 06/02/2019 | 6.31 | 6.3835 | 6.2121 | 6.3182 |
| 06/06/2019 | 6.3508 | 6.3998 | 6.2529 | 6.3916 |
| 06/09/2019 | 6.3835 | 6.465 | 6.3263 | 6.4243 |
| 06/10/2019 | 6.4243 | 6.4568 | 6.31 | 6.3426 |
| 06/11/2019 | 6.3345 | 6.3508 | 6.1958 | 6.2285 |
| 06/12/2019 | 6.2204 | 6.2285 | 6.0329 | 6.1062 |
| 06/13/2019 | 6.0003 | 6.1144 | 5.9188 | 6.0329 |
| 06/16/2019 | 6.0329 | 6.1469 | 5.8699 | 6.1469 |
| 06/17/2019 | 6.1469 | 6.2285 | 6.1144 | 6.1469 |
| 06/18/2019 | 6.1469 | 6.2121 | 6.1225 | 6.1796 |
| 06/19/2019 | 6.1958 | 6.4324 | 6.1958 | 6.1958 |
| 06/20/2019 | 6.1958 | 6.2773 | 6.1552 | 6.1958 |
| 06/23/2019 | 6.2692 | 6.359 | 6.09 | 6.09 |
| 06/24/2019 | 6.1552 | 6.2366 | 6.1552 | 6.1958 |
| 06/25/2019 | 6.1958 | 6.2856 | 6.1552 | 6.2773 |
| 06/26/2019 | 6.359 | 6.359 | 6.2366 | 6.2937 |
| 06/27/2019 | 6.3182 | 6.3508 | 6.2285 | 6.3263 |
| 06/30/2019 | 6.3263 | 6.4161 | 6.3263 | 6.3672 |
| 07/01/2019 | 6.3672 | 6.4161 | 6.3508 | 6.3672 |
| 07/02/2019 | 6.3754 | 6.3835 | 6.2773 | 6.2937 |
| 07/03/2019 | 6.2856 | 6.4243 | 6.2366 | 6.2692 |
| 07/04/2019 | 6.261 | 6.3263 | 6.261 | 6.3263 |
| 07/07/2019 | 6.2692 | 6.3345 | 6.2692 | 6.31 |
| 07/08/2019 | 6.3018 | 6.31 | 6.2692 | 6.2856 |
| 07/09/2019 | 6.2856 | 6.3263 | 6.1633 | 6.3263 |
| 07/10/2019 | 6.3263 | 6.4731 | 6.2773 | 6.3508 |
| 07/11/2019 | 6.3508 | 6.3998 | 6.1307 | 6.31 |
| 07/15/2019 | 6.3345 | 6.3345 | 6.041 | 6.2204 |
| 07/16/2019 | 6.1714 | 6.522 | 6.1714 | 6.359 |
| 07/17/2019 | 6.359 | 6.522 | 6.2856 | 6.4079 |
| 07/18/2019 | 6.5139 | 6.5139 | 6.359 | 6.3916 |
| 07/21/2019 | 6.3916 | 6.4079 | 6.3508 | 6.3508 |
| 07/22/2019 | 6.359 | 6.3916 | 6.2937 | 6.3835 |
| 07/23/2019 | 6.3835 | 6.4568 | 6.359 | 6.4243 |
| 07/24/2019 | 6.4243 | 6.5058 | 6.359 | 6.4406 |
| 07/25/2019 | 6.4731 | 6.522 | 6.3916 | 6.4243 |
| 07/28/2019 | 6.4976 | 6.4976 | 6.4324 | 6.4406 |
| 07/29/2019 | 6.4813 | 6.7665 | 6.465 | 6.5302 |
| 07/30/2019 | 6.5465 | 6.8563 | 6.5383 | 6.8563 |
| 07/31/2019 | 6.9215 | 6.9215 | 6.6362 | 6.7339 |
| 08/01/2019 | 6.7339 | 6.897 | 6.522 | 6.7911 |
| 08/04/2019 | 6.8073 | 6.8481 | 6.7095 | 6.7665 |
| 08/05/2019 | 6.7258 | 6.9215 | 6.7258 | 6.8073 |
| 08/06/2019 | 6.8644 | 6.9296 | 6.5791 | 6.6768 |
| 08/07/2019 | 6.6768 | 6.8318 | 6.6116 | 6.7176 |
| 08/08/2019 | 6.7258 | 6.8237 | 6.6524 | 6.7992 |
| 08/14/2019 | 6.8481 | 6.9948 | 6.742 | 6.897 |
| 08/15/2019 | 6.9296 | 6.946 | 6.8889 | 6.897 |
| 08/18/2019 | 6.897 | 6.897 | 6.7992 | 6.8725 |
| 08/19/2019 | 6.6443 | 6.6443 | 6.4161 | 6.5628 |
| 08/20/2019 | 6.6199 | 6.6199 | 6.3998 | 6.465 |
| 08/21/2019 | 6.571 | 6.571 | 6.1469 | 6.4243 |
| 08/22/2019 | 6.4161 | 6.5058 | 6.2366 | 6.3672 |
| 08/25/2019 | 6.3672 | 6.4895 | 6.359 | 6.4406 |
| 08/26/2019 | 6.4406 | 6.571 | 6.4406 | 6.4895 |
| 08/27/2019 | 6.4895 | 6.5383 | 6.4487 | 6.4976 |
| 08/28/2019 | 6.522 | 6.5302 | 6.4568 | 6.5058 |
| 09/01/2019 | 6.4895 | 6.5791 | 6.4406 | 6.522 |
| 09/02/2019 | 6.5547 | 6.5954 | 6.5139 | 6.5547 |
| 09/03/2019 | 6.6035 | 6.7665 | 6.5547 | 6.6851 |
| 09/04/2019 | 6.6768 | 6.7095 | 6.628 | 6.6524 |
| 09/05/2019 | 6.6606 | 6.6606 | 6.5465 | 6.628 |
| 09/08/2019 | 6.6851 | 6.6851 | 6.5628 | 6.5628 |
| 09/09/2019 | 6.571 | 6.6362 | 6.5547 | 6.5954 |
| 09/10/2019 | 6.6035 | 6.7258 | 6.5872 | 6.6524 |
| 09/11/2019 | 6.6524 | 6.7747 | 6.6035 | 6.6524 |
| 09/12/2019 | 6.7176 | 6.7176 | 6.6443 | 6.6524 |
| 09/15/2019 | 6.6524 | 6.6932 | 6.5954 | 6.6035 |
| 09/16/2019 | 6.6035 | 6.6362 | 6.5383 | 6.5547 |
| 09/17/2019 | 6.6199 | 6.7258 | 6.5383 | 6.7258 |
| 09/18/2019 | 6.7258 | 6.897 | 6.7176 | 6.7747 |
| 09/19/2019 | 6.7747 | 6.84 | 6.6362 | 6.6851 |
| 09/22/2019 | 6.6851 | 6.742 | 6.6116 | 6.6687 |
| 09/23/2019 | 6.6851 | 6.9215 | 6.6768 | 6.9133 |
| 09/24/2019 | 6.9133 | 6.9948 | 6.8237 | 6.8644 |
| 09/25/2019 | 6.9296 | 6.9296 | 6.8156 | 6.8644 |
| 09/26/2019 | 6.9215 | 6.946 | 6.8237 | 6.9052 |
| 09/29/2019 | 6.946 | 6.9622 | 6.8889 | 6.897 |
| 09/30/2019 | 6.897 | 6.9541 | 6.7339 | 6.7339 |
| 10/01/2019 | 6.7503 | 6.7829 | 6.742 | 6.742 |
| 10/02/2019 | 6.742 | 6.8563 | 6.6851 | 6.6851 |
| 10/03/2019 | 6.7095 | 6.8237 | 6.6932 | 6.7665 |
| 10/06/2019 | 6.9133 | 6.9133 | 6.7584 | 6.7829 |
| 10/07/2019 | 6.7829 | 6.8481 | 6.6116 | 6.8237 |
| 10/08/2019 | 6.8237 | 6.8563 | 6.6687 | 6.6687 |
| 10/09/2019 | 6.7176 | 6.8318 | 6.5872 | 6.7665 |
| 10/10/2019 | 6.7665 | 6.7665 | 6.5872 | 6.5954 |
| 10/13/2019 | 6.5954 | 6.5954 | 6.359 | 6.4161 |
| 10/14/2019 | 6.4161 | 6.4976 | 6.4161 | 6.4324 |
| 10/15/2019 | 6.4243 | 6.4568 | 6.3426 | 6.4324 |
| 10/16/2019 | 6.4731 | 6.4731 | 6.359 | 6.4243 |
| 10/17/2019 | 6.4406 | 6.6035 | 6.4406 | 6.5954 |
| 10/20/2019 | 6.5954 | 6.628 | 6.522 | 6.6199 |
| 10/21/2019 | 6.6199 | 6.628 | 6.6035 | 6.6199 |
| 10/22/2019 | 6.6524 | 6.8156 | 6.6362 | 6.7176 |
| 10/23/2019 | 6.7014 | 6.7992 | 6.7014 | 6.7339 |
| 10/24/2019 | 6.7665 | 6.8156 | 6.6768 | 6.8156 |
| 10/27/2019 | 6.8237 | 6.9704 | 6.6768 | 6.84 |
| 10/29/2019 | 6.8237 | 6.8644 | 6.7747 | 6.8563 |
| 10/30/2019 | 6.8808 | 6.8889 | 6.84 | 6.8725 |
| 10/31/2019 | 6.8725 | 6.9133 | 6.8237 | 6.8808 |
| 11/03/2019 | 6.946 | 6.946 | 6.8481 | 6.9133 |
| 11/04/2019 | 6.9133 | 7.0112 | 6.9133 | 6.9867 |
| 11/05/2019 | 7.003 | 7.3699 | 6.9704 | 7.3373 |
| 11/06/2019 | 7.4025 | 7.4595 | 7.2558 | 7.3291 |
| 11/07/2019 | 7.2966 | 7.6633 | 7.2884 | 7.4677 |
| 11/10/2019 | 7.3618 | 7.6388 | 7.2966 | 7.4677 |
| 11/11/2019 | 7.9894 | 8.1525 | 7.7857 | 8.0629 |
| 11/12/2019 | 8.071 | 8.552 | 7.9487 | 8.4053 |
| 11/13/2019 | 8.4868 | 8.5193 | 8.3645 | 8.4949 |
| 11/14/2019 | 8.4949 | 8.7069 | 8.446 | 8.5928 |
| 11/17/2019 | 8.5928 | 8.8862 | 8.5928 | 8.8292 |
| 11/18/2019 | 8.8699 | 9.1716 | 8.5276 | 8.715 |
| 11/19/2019 | 8.715 | 8.9677 | 8.552 | 8.5764 |
| 11/20/2019 | 8.5601 | 8.6335 | 8.5193 | 8.552 |
| 11/21/2019 | 8.552 | 8.6498 | 8.3563 | 8.4053 |
| 11/24/2019 | 8.5601 | 8.5601 | 8.1687 | 8.3563 |
| 11/25/2019 | 8.3563 | 8.4297 | 8.3155 | 8.3972 |
| 11/26/2019 | 8.3972 | 8.4379 | 8.2667 | 8.34 |
| 11/27/2019 | 8.34 | 8.5193 | 8.234 | 8.4705 |
| 11/28/2019 | 8.4705 | 8.5112 | 8.1525 | 8.234 |
| 12/01/2019 | 8.234 | 8.3645 | 8.1769 | 8.2911 |
| 12/02/2019 | 8.2911 | 8.3972 | 8.283 | 8.3319 |
| 12/03/2019 | 8.34 | 8.6009 | 8.34 | 8.6009 |
| 12/04/2019 | 8.7721 | 8.7802 | 8.658 | 8.764 |
| 12/05/2019 | 8.8047 | 8.8292 | 8.5112 | 8.5601 |
| 12/08/2019 | 8.5439 | 8.5601 | 8.4379 | 8.5439 |
| 12/09/2019 | 8.3319 | 8.5601 | 8.3319 | 8.5601 |
| 12/10/2019 | 8.5601 | 8.7233 | 8.3645 | 8.6416 |
| 12/11/2019 | 8.7233 | 8.764 | 8.6416 | 8.6498 |
| 12/12/2019 | 8.6498 | 8.7314 | 8.2422 | 8.6825 |
| 12/15/2019 | 8.7233 | 8.7233 | 8.609 | 8.6416 |
| 12/16/2019 | 8.6988 | 8.6988 | 8.5683 | 8.6009 |
| 12/17/2019 | 8.5601 | 8.7802 | 8.5193 | 8.7802 |
| 12/18/2019 | 8.8781 | 9.1145 | 8.7966 | 8.9514 |
| 12/19/2019 | 9.0411 | 9.3753 | 8.9514 | 9.3753 |
| 12/22/2019 | 9.4161 | 9.9135 | 9.3753 | 9.8238 |
| 12/23/2019 | 9.9868 | 10.1092 | 9.9379 | 10.0275 |
| 12/24/2019 | 10.101 | 10.1499 | 10.0275 | 10.1336 |
| 12/25/2019 | 10.1092 | 10.1907 | 10.0194 | 10.158 |
| 12/26/2019 | 10.1499 | 10.1499 | 9.8483 | 10.0194 |
| 12/29/2019 | 9.9868 | 10.5739 | 9.946 | 10.5005 |
| 12/30/2019 | 10.5249 | 10.7614 | 9.7015 | 9.7015 |