Tupras Turkiye Petrol Rafinerileri A.S. TUPRS
BIST · Türkiye · Energy Minerals
₺377.50+1.25 (+0.33%)
Market open· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺377.00 | +0.20% | ₺376.25 | ₺381.00 | ₺366.50 | 10.08M |
| 2026-09-30 | ₺376.25 | -1.83% | ₺378.25 | ₺385.50 | ₺372.00 | 21.29M |
| 2026-09-29 | ₺383.25 | -3.77% | ₺398.25 | ₺399.50 | ₺382.00 | 16.65M |
| 2026-09-28 | ₺398.25 | -1.91% | ₺406.50 | ₺409.00 | ₺396.00 | 17.66M |
| 2026-09-25 | ₺406.00 | -1.16% | ₺409.00 | ₺415.00 | ₺401.75 | 16.64M |
| 2026-09-24 | ₺410.75 | -0.06% | ₺411.25 | ₺417.00 | ₺407.00 | 15.46M |
| 2026-09-23 | ₺411.00 | +3.53% | ₺393.75 | ₺415.25 | ₺393.75 | 28.93M |
| 2026-09-22 | ₺397.00 | -4.28% | ₺414.75 | ₺424.25 | ₺389.75 | 36.29M |
| 2026-09-21 | ₺414.75 | -0.60% | ₺416.25 | ₺424.25 | ₺402.00 | 35.81M |
| 2026-09-18 | ₺417.25 | +1.27% | ₺410.00 | ₺420.75 | ₺409.00 | 24.13M |
| 2026-09-17 | ₺412.00 | +2.55% | ₺401.75 | ₺415.25 | ₺399.25 | 28.92M |
| 2026-09-16 | ₺401.75 | -2.61% | ₺411.50 | ₺413.00 | ₺380.00 | 32.76M |
| 2026-09-15 | ₺412.50 | -0.78% | ₺415.75 | ₺418.25 | ₺402.75 | 22.23M |
| 2026-09-14 | ₺415.75 | +0.54% | ₺417.50 | ₺420.50 | ₺411.75 | 21.82M |
| 2026-09-11 | ₺413.50 | -0.78% | ₺420.75 | ₺421.00 | ₺410.50 | 20.26M |
| 2026-09-10 | ₺416.75 | +0.60% | ₺414.25 | ₺423.00 | ₺410.00 | 34.09M |
| 2026-09-09 | ₺414.25 | +5.01% | ₺399.00 | ₺418.00 | ₺398.00 | 41.07M |
| 2026-09-08 | ₺394.50 | +0.06% | ₺399.00 | ₺405.50 | ₺385.50 | 38.57M |
| 2026-09-07 | ₺394.25 | +1.48% | ₺391.00 | ₺401.25 | ₺389.50 | 25.45M |
| 2026-09-04 | ₺388.50 | -0.64% | ₺390.75 | ₺393.50 | ₺382.50 | 23.20M |
| 2026-09-03 | ₺391.00 | -0.32% | ₺392.50 | ₺397.50 | ₺387.75 | 41.60M |
| 2026-09-02 | ₺392.25 | -2.61% | ₺402.75 | ₺403.00 | ₺390.50 | 34.12M |
| 2026-09-01 | ₺402.75 | +0.62% | ₺404.00 | ₺417.25 | ₺400.00 | 29.83M |
| 2026-08-31 | ₺400.25 | +1.07% | ₺406.00 | ₺406.25 | ₺397.25 | 35.33M |
| 2026-08-28 | ₺396.00 | +4.01% | ₺382.00 | ₺396.00 | ₺380.75 | 28.20M |
| 2026-08-27 | ₺380.75 | +0.20% | ₺380.00 | ₺386.75 | ₺378.75 | 21.15M |
| 2026-08-26 | ₺380.00 | +1.67% | ₺369.75 | ₺382.75 | ₺366.50 | 34.73M |
| 2026-08-25 | ₺373.75 | -6.68% | ₺398.50 | ₺402.00 | ₺373.75 | 44.74M |
| 2026-08-24 | ₺400.50 | -1.54% | ₺407.00 | ₺407.50 | ₺399.25 | 22.74M |
| 2026-08-21 | ₺406.75 | +2.91% | ₺396.00 | ₺406.75 | ₺391.00 | 25.72M |
| 2026-08-20 | ₺395.25 | -0.06% | ₺398.00 | ₺402.75 | ₺390.75 | 29.32M |
| 2026-08-19 | ₺395.50 | +5.75% | ₺374.25 | ₺398.25 | ₺373.00 | 40.01M |
| 2026-08-18 | ₺374.00 | +1.42% | ₺372.00 | ₺374.50 | ₺364.25 | 26.57M |
| 2026-08-17 | ₺368.75 | +1.94% | ₺362.50 | ₺373.50 | ₺361.00 | 26.00M |
| 2026-08-14 | ₺361.75 | +4.55% | ₺350.00 | ₺364.50 | ₺345.75 | 34.62M |
| 2026-08-13 | ₺346.00 | -1.49% | ₺351.50 | ₺357.00 | ₺343.25 | 22.78M |
| 2026-08-12 | ₺351.25 | +4.38% | ₺337.50 | ₺353.50 | ₺337.50 | 35.15M |
| 2026-08-11 | ₺336.50 | -1.03% | ₺342.75 | ₺344.75 | ₺329.75 | 39.27M |
| 2026-08-10 | ₺340.00 | +5.10% | ₺325.00 | ₺342.50 | ₺323.75 | 38.60M |
| 2026-08-07 | ₺323.50 | +0.62% | ₺322.75 | ₺332.00 | ₺318.25 | 36.49M |
| 2026-08-06 | ₺321.50 | +5.84% | ₺304.25 | ₺323.50 | ₺303.50 | 42.41M |
| 2026-08-05 | ₺303.75 | +4.65% | ₺299.00 | ₺310.50 | ₺295.50 | 54.13M |
| 2026-08-04 | ₺290.25 | -0.09% | ₺293.25 | ₺295.50 | ₺283.00 | 30.71M |
| 2026-08-03 | ₺290.50 | -1.61% | ₺293.00 | ₺295.75 | ₺286.50 | 21.76M |
| 2026-07-31 | ₺295.25 | +2.52% | ₺288.00 | ₺295.75 | ₺285.75 | 22.05M |
| 2026-07-30 | ₺288.00 | -3.27% | ₺303.00 | ₺303.00 | ₺285.00 | 22.98M |
| 2026-07-29 | ₺297.75 | +1.45% | ₺297.50 | ₺301.50 | ₺290.00 | 25.31M |
| 2026-07-28 | ₺293.50 | +0.43% | ₺292.25 | ₺299.00 | ₺289.00 | 19.99M |
| 2026-07-27 | ₺292.25 | -3.94% | ₺297.50 | ₺301.00 | ₺291.25 | 25.75M |
| 2026-07-24 | ₺304.25 | -3.26% | ₺313.00 | ₺314.25 | ₺303.00 | 28.59M |
| 2026-07-23 | ₺314.50 | +0.24% | ₺314.00 | ₺320.25 | ₺309.75 | 27.08M |
| 2026-07-22 | ₺313.75 | +1.37% | ₺309.50 | ₺317.75 | ₺307.00 | 22.17M |
| 2026-07-21 | ₺309.50 | +0.65% | ₺306.75 | ₺312.00 | ₺304.50 | 24.01M |
| 2026-07-20 | ₺307.50 | +6.31% | ₺292.50 | ₺308.75 | ₺292.50 | 41.02M |
| 2026-07-17 | ₺289.25 | +1.05% | ₺287.00 | ₺289.75 | ₺283.25 | 23.70M |
| 2026-07-16 | ₺286.25 | +5.72% | ₺271.25 | ₺286.75 | ₺271.25 | 29.37M |
| 2026-07-14 | ₺270.75 | +0.93% | ₺270.00 | ₺273.50 | ₺267.75 | 24.52M |
| 2026-07-13 | ₺268.25 | +0.47% | ₺271.50 | ₺273.00 | ₺266.50 | 24.41M |
| 2026-07-10 | ₺267.00 | +1.04% | ₺264.25 | ₺270.00 | ₺262.25 | 25.52M |
| 2026-07-09 | ₺264.25 | +3.02% | ₺258.00 | ₺264.25 | ₺257.50 | 20.34M |
| 2026-07-08 | ₺256.50 | -0.58% | ₺260.50 | ₺265.75 | ₺255.25 | 39.55M |
| 2026-07-07 | ₺258.00 | +4.28% | ₺247.80 | ₺259.25 | ₺247.80 | 27.25M |
| 2026-07-06 | ₺247.40 | -0.32% | ₺248.30 | ₺252.25 | ₺243.00 | 21.10M |
| 2026-07-03 | ₺248.20 | +3.50% | ₺240.00 | ₺249.60 | ₺239.20 | 26.17M |
| 2026-07-02 | ₺239.80 | +1.48% | ₺236.10 | ₺241.50 | ₺235.00 | 24.46M |
| 2026-07-01 | ₺236.30 | +3.87% | ₺227.50 | ₺238.70 | ₺226.00 | 31.09M |
| 2026-06-30 | ₺227.50 | +3.74% | ₺220.00 | ₺227.60 | ₺218.20 | 29.48M |
| 2026-06-29 | ₺219.30 | +0.05% | ₺219.70 | ₺222.70 | ₺217.30 | 16.07M |
| 2026-06-26 | ₺219.20 | 0.00% | ₺218.20 | ₺220.10 | ₺217.50 | 11.22M |
| 2026-06-25 | ₺219.20 | +1.11% | ₺216.50 | ₺222.70 | ₺215.10 | 28.12M |
| 2026-06-24 | ₺216.80 | -1.63% | ₺220.00 | ₺220.80 | ₺216.10 | 13.27M |
| 2026-06-23 | ₺220.40 | -0.14% | ₺220.70 | ₺223.30 | ₺218.40 | 16.68M |
| 2026-06-22 | ₺220.70 | -2.73% | ₺226.10 | ₺226.10 | ₺220.70 | 17.16M |
| 2026-06-19 | ₺226.90 | +1.25% | ₺226.80 | ₺227.60 | ₺224.20 | 22.17M |
| 2026-06-18 | ₺224.10 | -1.15% | ₺226.80 | ₺227.60 | ₺222.50 | 22.05M |
| 2026-06-17 | ₺226.70 | +0.58% | ₺225.50 | ₺228.70 | ₺225.50 | 21.27M |
| 2026-06-16 | ₺225.40 | -2.80% | ₺231.90 | ₺233.10 | ₺225.20 | 29.08M |
| 2026-06-15 | ₺231.90 | -0.81% | ₺232.80 | ₺236.70 | ₺229.00 | 32.24M |
| 2026-06-12 | ₺233.80 | -0.93% | ₺231.20 | ₺235.70 | ₺230.30 | 21.45M |
| 2026-06-11 | ₺236.00 | +0.51% | ₺236.00 | ₺238.90 | ₺230.30 | 15.40M |
| 2026-06-10 | ₺234.80 | +2.31% | ₺230.00 | ₺237.40 | ₺230.00 | 18.16M |
| 2026-06-09 | ₺229.50 | -3.89% | ₺236.90 | ₺237.80 | ₺228.80 | 16.66M |
| 2026-06-08 | ₺238.80 | -0.83% | ₺245.50 | ₺246.00 | ₺236.90 | 19.28M |
| 2026-06-05 | ₺240.80 | +3.70% | ₺233.00 | ₺241.80 | ₺233.00 | 20.11M |
| 2026-06-04 | ₺232.20 | -2.40% | ₺239.00 | ₺239.80 | ₺227.40 | 30.77M |
| 2026-06-03 | ₺237.90 | -4.94% | ₺252.50 | ₺252.75 | ₺235.50 | 33.70M |
| 2026-06-02 | ₺250.25 | +2.18% | ₺241.80 | ₺250.25 | ₺238.20 | 24.83M |
| 2026-06-01 | ₺244.90 | +3.68% | ₺236.20 | ₺245.30 | ₺235.80 | 30.77M |
| 2026-05-29 | ₺236.20 | 0.00% | ₺236.20 | ₺236.20 | ₺236.20 | 0 |
| 2026-05-28 | ₺236.20 | 0.00% | ₺236.20 | ₺236.20 | ₺236.20 | 0 |