Türk Tuborg Bira ve Malt Sanayii A.S. (IST:TBORG)
Turkey · Delayed Price · Currency is TRY 191.30
+13.30 (7.47%)
At close: Aug 22, 2025, 6:00 PM GMT+3
IST:TBORG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 178.00 | 194.00 | 177.90 | 191.30 | - | 7.47% | 1,316,021 |
| Aug 21, 2025 | 181.10 | 182.50 | 176.30 | 178.00 | - | -1.66% | 775,878 |
| Aug 20, 2025 | 171.40 | 184.50 | 171.20 | 181.00 | - | 5.85% | 1,630,956 |
| Aug 19, 2025 | 178.40 | 178.40 | 169.90 | 171.00 | - | 5.43% | 2,866,063 |
| Aug 18, 2025 | 159.20 | 162.20 | 159.20 | 162.20 | - | 1.31% | 262,487 |
| Aug 15, 2025 | 160.00 | 161.10 | 158.50 | 160.10 | - | 0.06% | 242,998 |
| Aug 14, 2025 | 163.50 | 163.50 | 159.80 | 160.00 | - | -1.66% | 354,113 |
| Aug 13, 2025 | 162.60 | 163.70 | 161.10 | 162.70 | - | 0.06% | 308,432 |
| Aug 12, 2025 | 164.00 | 165.40 | 161.20 | 162.60 | - | -5.08% | 435,597 |
| Aug 11, 2025 | 170.40 | 172.50 | 169.80 | 171.30 | - | 1.48% | 675,976 |
| Aug 8, 2025 | 172.30 | 173.60 | 168.80 | 168.80 | - | -1.40% | 589,112 |
| Aug 7, 2025 | 169.00 | 172.90 | 168.80 | 171.20 | - | 1.60% | 573,988 |
| Aug 6, 2025 | 168.90 | 170.40 | 165.00 | 168.50 | - | 0.30% | 663,704 |
| Aug 5, 2025 | 172.70 | 177.80 | 167.50 | 168.00 | - | -2.72% | 1,154,008 |
| Aug 4, 2025 | 171.50 | 173.30 | 170.10 | 172.70 | - | 2.25% | 413,462 |
| Aug 1, 2025 | 170.20 | 171.80 | 167.50 | 168.90 | - | -0.06% | 411,181 |
| Jul 31, 2025 | 169.60 | 173.40 | 168.70 | 169.00 | - | -0.12% | 320,581 |
| Jul 30, 2025 | 169.20 | 170.50 | 167.00 | 169.20 | - | - | 219,796 |
| Jul 29, 2025 | 174.00 | 174.70 | 167.90 | 169.20 | - | -2.76% | 329,969 |
| Jul 28, 2025 | 175.10 | 176.30 | 173.00 | 174.00 | - | -0.57% | 153,346 |
| Jul 25, 2025 | 179.00 | 181.00 | 174.20 | 175.00 | - | -2.23% | 453,297 |
| Jul 24, 2025 | 177.60 | 181.90 | 177.60 | 179.00 | - | 0.85% | 256,222 |
| Jul 23, 2025 | 178.80 | 181.20 | 175.40 | 177.50 | - | -0.73% | 275,227 |
| Jul 22, 2025 | 181.70 | 183.20 | 177.70 | 178.80 | - | -1.54% | 247,879 |
| Jul 21, 2025 | 176.50 | 183.00 | 176.00 | 181.60 | - | 2.89% | 311,195 |
| Jul 18, 2025 | 179.40 | 180.30 | 174.90 | 176.50 | - | -1.45% | 176,991 |
| Jul 17, 2025 | 179.00 | 183.30 | 176.70 | 179.10 | - | 0.84% | 258,404 |
| Jul 16, 2025 | 175.70 | 181.00 | 174.90 | 177.60 | - | 1.20% | 213,951 |
| Jul 14, 2025 | 173.50 | 179.40 | 172.80 | 175.50 | - | 1.15% | 415,276 |
| Jul 11, 2025 | 174.00 | 175.10 | 172.60 | 173.50 | - | -0.29% | 145,737 |
| Jul 10, 2025 | 172.30 | 175.40 | 172.30 | 174.00 | - | 1.64% | 210,110 |
| Jul 9, 2025 | 172.80 | 173.60 | 170.70 | 171.20 | - | -0.47% | 136,035 |
| Jul 8, 2025 | 176.30 | 177.10 | 170.50 | 172.00 | - | -2.44% | 131,021 |
| Jul 7, 2025 | 180.50 | 180.50 | 175.10 | 176.30 | - | -2.54% | 209,493 |
| Jul 4, 2025 | 176.90 | 185.40 | 175.80 | 180.90 | - | 3.08% | 239,739 |
| Jul 3, 2025 | 181.80 | 181.80 | 174.90 | 175.50 | - | -0.40% | 206,352 |
| Jul 2, 2025 | 175.70 | 187.50 | 174.90 | 176.20 | - | 0.46% | 371,243 |
| Jul 1, 2025 | 170.90 | 180.00 | 170.40 | 175.40 | - | 2.63% | 229,708 |
| Jun 30, 2025 | 168.30 | 171.30 | 166.80 | 170.90 | - | 2.64% | 81,674 |
| Jun 27, 2025 | 168.60 | 168.70 | 165.00 | 166.50 | - | -1.25% | 40,707 |
| Jun 26, 2025 | 170.00 | 171.00 | 166.00 | 168.60 | - | -0.82% | 60,012 |
| Jun 25, 2025 | 173.10 | 173.10 | 169.30 | 170.00 | - | -2.07% | 66,808 |
| Jun 24, 2025 | 168.20 | 173.60 | 168.00 | 173.60 | - | 3.21% | 94,743 |
| Jun 23, 2025 | 165.90 | 171.00 | 165.30 | 168.20 | - | 1.39% | 64,062 |
| Jun 20, 2025 | 167.40 | 170.70 | 164.90 | 165.90 | - | -0.66% | 43,469 |
| Jun 19, 2025 | 171.50 | 171.50 | 163.10 | 167.00 | - | -2.62% | 50,627 |
| Jun 18, 2025 | 176.90 | 178.00 | 169.30 | 171.50 | - | -2.17% | 53,326 |
| Jun 17, 2025 | 176.70 | 177.00 | 173.90 | 175.30 | - | -0.79% | 34,599 |
| Jun 16, 2025 | 171.00 | 178.30 | 167.60 | 176.70 | - | 3.33% | 96,530 |
| Jun 13, 2025 | 173.90 | 173.90 | 165.40 | 171.00 | - | -2.40% | 69,244 |