Türk Tuborg Bira ve Malt Sanayii A.S. (IST:TBORG)
Turkey · Delayed Price · Currency is TRY 125.80
-0.10 (-0.08%)
Last updated: Jul 14, 2026, 5:59 PM GMT+3
IST:TBORG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 125.80 | 125.90 | 124.20 | 125.80 | 125.80 | -0.08% | 139,161 |
| Jul 13, 2026 | 126.30 | 127.90 | 125.50 | 125.90 | 125.90 | -1.56% | 122,955 |
| Jul 10, 2026 | 126.30 | 129.30 | 126.30 | 127.90 | 127.90 | 0.71% | 109,597 |
| Jul 9, 2026 | 130.90 | 131.60 | 126.50 | 127.00 | 127.00 | -2.91% | 253,834 |
| Jul 8, 2026 | 132.70 | 133.00 | 130.50 | 130.80 | 130.80 | -1.65% | 102,755 |
| Jul 7, 2026 | 133.00 | 136.50 | 131.30 | 133.00 | 133.00 | -1.04% | 142,217 |
| Jul 6, 2026 | 136.00 | 136.30 | 133.40 | 134.40 | 134.40 | -0.59% | 98,258 |
| Jul 3, 2026 | 137.60 | 137.90 | 133.60 | 135.20 | 135.20 | -1.82% | 141,599 |
| Jul 2, 2026 | 131.60 | 140.40 | 131.40 | 137.70 | 137.70 | 4.71% | 371,457 |
| Jul 1, 2026 | 131.30 | 132.40 | 130.30 | 131.50 | 131.50 | 0.15% | 110,417 |
| Jun 30, 2026 | 131.50 | 132.60 | 130.50 | 131.30 | 131.30 | -0.83% | 114,434 |
| Jun 29, 2026 | 133.70 | 134.30 | 131.50 | 132.40 | 132.40 | -0.82% | 88,230 |
| Jun 26, 2026 | 133.00 | 134.50 | 131.50 | 133.50 | 133.50 | 1.99% | 95,364 |
| Jun 25, 2026 | 132.60 | 133.40 | 130.80 | 130.90 | 130.90 | -0.83% | 91,110 |
| Jun 24, 2026 | 133.70 | 134.00 | 131.80 | 132.00 | 132.00 | -0.68% | 124,611 |
| Jun 23, 2026 | 135.40 | 135.60 | 132.90 | 132.90 | 132.90 | -1.77% | 140,541 |
| Jun 22, 2026 | 136.10 | 136.70 | 135.30 | 135.30 | 135.30 | -0.51% | 100,994 |
| Jun 19, 2026 | 136.20 | 136.50 | 135.00 | 136.00 | 136.00 | -0.29% | 66,878 |
| Jun 18, 2026 | 135.20 | 136.50 | 135.00 | 136.40 | 136.40 | 0.89% | 116,273 |
| Jun 17, 2026 | 136.10 | 137.80 | 134.20 | 135.20 | 135.20 | -0.59% | 118,887 |
| Jun 16, 2026 | 138.40 | 138.40 | 135.30 | 136.00 | 136.00 | -1.31% | 105,838 |
| Jun 15, 2026 | 136.60 | 140.10 | 136.60 | 137.80 | 137.80 | 2.84% | 181,636 |
| Jun 12, 2026 | 135.00 | 135.50 | 133.00 | 134.00 | 134.00 | 1.28% | 135,231 |
| Jun 11, 2026 | 135.10 | 137.00 | 131.30 | 132.30 | 132.30 | -2.07% | 255,131 |
| Jun 10, 2026 | 135.50 | 137.90 | 133.10 | 135.10 | 135.10 | -0.30% | 98,845 |
| Jun 9, 2026 | 133.50 | 140.10 | 133.50 | 135.50 | 135.50 | 0.15% | 173,653 |
| Jun 8, 2026 | 133.00 | 136.50 | 131.20 | 135.30 | 135.30 | 1.50% | 231,020 |
| Jun 5, 2026 | 136.80 | 136.90 | 133.30 | 133.30 | 133.30 | -1.99% | 198,297 |
| Jun 4, 2026 | 137.30 | 138.80 | 135.10 | 136.00 | 136.00 | -0.95% | 172,021 |
| Jun 3, 2026 | 140.40 | 140.60 | 137.00 | 137.30 | 137.30 | -2.21% | 125,732 |
| Jun 2, 2026 | 136.30 | 140.70 | 136.30 | 140.40 | 140.40 | 3.01% | 233,870 |
| Jun 1, 2026 | 137.50 | 138.50 | 135.50 | 136.30 | 136.30 | -0.07% | 165,503 |
| May 26, 2026 | 138.10 | 138.10 | 133.00 | 136.40 | 136.40 | -0.51% | 37,781 |
| May 25, 2026 | 136.10 | 138.20 | 135.80 | 137.10 | 137.10 | 0.81% | 118,203 |
| May 22, 2026 | 129.00 | 136.50 | 129.00 | 136.00 | 136.00 | 4.13% | 298,351 |
| May 21, 2026 | 139.40 | 139.40 | 130.60 | 130.60 | 130.60 | -5.70% | 220,234 |
| May 20, 2026 | 139.20 | 140.50 | 137.60 | 138.50 | 138.50 | -0.50% | 236,624 |
| May 18, 2026 | 140.90 | 140.90 | 139.00 | 139.20 | 139.20 | -0.57% | 175,317 |
| May 15, 2026 | 141.80 | 142.00 | 139.20 | 140.00 | 140.00 | -1.27% | 230,447 |
| May 14, 2026 | 140.70 | 143.40 | 140.60 | 141.80 | 141.80 | 1.07% | 235,942 |
| May 13, 2026 | 141.80 | 143.30 | 139.70 | 140.30 | 140.30 | -0.99% | 281,910 |
| May 12, 2026 | 141.40 | 143.70 | 140.10 | 141.70 | 141.70 | -4.51% | 403,919 |
| May 11, 2026 | 151.20 | 151.20 | 147.80 | 148.40 | 148.40 | 0.41% | 185,466 |
| May 8, 2026 | 149.00 | 149.00 | 146.40 | 147.80 | 147.80 | -0.81% | 187,918 |
| May 7, 2026 | 146.00 | 149.00 | 145.10 | 149.00 | 149.00 | 2.69% | 253,104 |
| May 6, 2026 | 142.70 | 146.40 | 142.70 | 145.10 | 145.10 | 1.75% | 305,301 |
| May 5, 2026 | 142.00 | 144.00 | 141.90 | 142.60 | 142.60 | 0.42% | 130,220 |
| May 4, 2026 | 143.40 | 144.00 | 141.30 | 142.00 | 142.00 | -0.98% | 151,646 |
| Apr 30, 2026 | 143.00 | 143.90 | 142.00 | 143.40 | 143.40 | 0.28% | 129,729 |
| Apr 29, 2026 | 143.90 | 144.90 | 142.50 | 143.00 | 143.00 | -0.49% | 112,730 |