Tupras Turkiye Petrol Rafinerileri A.S. TUPRS
BIST · Türkiye · Enerji Mineralleri
₺387,00+10,75 (+%2,86)
Piyasa kapalı· · TRY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · TRY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺387,00 | +%2,86 | ₺376,25 | ₺389,50 | ₺366,50 | 22,71M |
| 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 |