Türk Tuborg Bira ve Malt Sanayii A.S. (IST:TBORG)
Turkey · Delayed Price · Currency is TRY 168.90
-0.10 (-0.06%)
At close: Aug 1, 2025, 6:00 PM GMT+3
IST:TBORG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2025 | 179.70 | 180.50 | 174.20 | 175.20 | - | -2.50% | 38,287 |
| Jun 11, 2025 | 184.20 | 185.00 | 179.30 | 179.70 | - | 0.39% | 71,878 |
| Jun 10, 2025 | 180.20 | 181.00 | 177.20 | 179.00 | - | -0.67% | 66,893 |
| Jun 5, 2025 | 180.30 | 182.10 | 180.00 | 180.20 | - | 0.11% | 19,439 |
| Jun 4, 2025 | 172.40 | 180.00 | 169.80 | 180.00 | - | 5.39% | 64,816 |
| Jun 3, 2025 | 167.10 | 171.80 | 165.60 | 170.80 | - | 2.21% | 37,523 |
| Jun 2, 2025 | 166.50 | 168.00 | 158.50 | 167.10 | - | -0.12% | 39,278 |
| May 30, 2025 | 168.10 | 168.10 | 164.40 | 167.30 | - | -1.01% | 26,844 |
| May 29, 2025 | 166.40 | 169.10 | 165.50 | 169.00 | - | 1.56% | 24,996 |
| May 28, 2025 | 170.10 | 173.10 | 163.40 | 166.40 | - | -1.19% | 35,298 |
| May 27, 2025 | 172.90 | 174.10 | 167.20 | 168.40 | - | -2.60% | 54,391 |
| May 26, 2025 | 174.00 | 175.50 | 172.90 | 172.90 | - | -0.35% | 62,396 |
| May 23, 2025 | 170.50 | 174.80 | 170.30 | 173.50 | - | 1.46% | 49,934 |
| May 22, 2025 | 160.00 | 178.70 | 160.00 | 171.00 | - | -1.67% | 36,839 |
| May 21, 2025 | 178.00 | 179.00 | 172.90 | 173.90 | - | -2.25% | 77,199 |