Türkiye Petrol Rafinerileri A.S. (IST:TUPRS)
Turkey · Delayed Price · Currency is TRY 259.00
+4.00 (1.57%)
At close: Mar 24, 2026
IST:TUPRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 258.50 | 260.75 | 252.75 | 259.00 | 259.00 | 1.57% | 33,435,560 |
| Mar 23, 2026 | 255.25 | 265.75 | 249.40 | 255.00 | 255.00 | 0.69% | 74,838,120 |
| Mar 19, 2026 | 258.75 | 263.50 | 253.25 | 253.25 | 253.25 | -0.59% | 23,295,119 |
| Mar 18, 2026 | 251.50 | 257.25 | 248.50 | 254.75 | 254.75 | 1.29% | 43,840,739 |
| Mar 17, 2026 | 256.50 | 258.75 | 251.00 | 251.50 | 251.50 | -1.37% | 28,368,720 |
| Mar 16, 2026 | 259.75 | 261.00 | 252.00 | 255.00 | 255.00 | -3.23% | 30,653,680 |
| Mar 13, 2026 | 264.75 | 269.00 | 258.00 | 263.50 | 253.12 | -0.47% | 42,790,780 |
| Mar 12, 2026 | 256.50 | 264.75 | 250.25 | 264.75 | 254.32 | 6.63% | 48,446,840 |
| Mar 11, 2026 | 248.80 | 258.00 | 247.50 | 248.30 | 238.52 | 0.12% | 45,119,750 |
| Mar 10, 2026 | 239.50 | 252.00 | 239.50 | 248.00 | 238.23 | -0.90% | 62,050,960 |
| Mar 9, 2026 | 277.00 | 277.25 | 248.10 | 250.25 | 240.39 | -3.00% | 64,828,840 |
| Mar 6, 2026 | 249.70 | 263.75 | 249.50 | 258.00 | 247.84 | 4.54% | 60,993,870 |
| Mar 5, 2026 | 234.90 | 247.50 | 234.10 | 246.80 | 237.08 | 6.84% | 45,689,110 |
| Mar 4, 2026 | 235.50 | 236.60 | 228.30 | 231.00 | 221.90 | -1.70% | 39,760,100 |
| Mar 3, 2026 | 230.50 | 239.80 | 229.90 | 235.00 | 225.74 | 4.54% | 56,798,530 |
| Mar 2, 2026 | 218.50 | 235.40 | 218.50 | 224.80 | 215.94 | 2.88% | 50,537,420 |
| Feb 27, 2026 | 216.90 | 218.50 | 212.50 | 218.50 | 209.89 | 1.20% | 30,856,680 |
| Feb 26, 2026 | 218.10 | 219.80 | 215.10 | 215.90 | 207.40 | -0.83% | 23,197,730 |
| Feb 25, 2026 | 222.70 | 223.00 | 216.40 | 217.70 | 209.12 | -1.94% | 21,523,280 |
| Feb 24, 2026 | 228.00 | 228.60 | 221.30 | 222.00 | 213.25 | -2.20% | 28,611,540 |
| Feb 23, 2026 | 223.30 | 227.80 | 223.30 | 227.00 | 218.06 | 2.44% | 29,764,390 |
| Feb 20, 2026 | 221.60 | 224.10 | 217.50 | 221.60 | 212.87 | 0.05% | 28,777,480 |
| Feb 19, 2026 | 223.60 | 229.80 | 221.00 | 221.50 | 212.77 | -0.27% | 48,542,880 |
| Feb 18, 2026 | 220.50 | 223.90 | 218.20 | 222.10 | 213.35 | 0.95% | 38,748,420 |
| Feb 17, 2026 | 223.00 | 223.50 | 219.70 | 220.00 | 211.33 | -1.57% | 22,831,950 |
| Feb 16, 2026 | 222.60 | 226.30 | 222.00 | 223.50 | 214.70 | 0.86% | 24,524,620 |
| Feb 13, 2026 | 223.70 | 226.10 | 220.60 | 221.60 | 212.87 | -0.76% | 25,622,340 |
| Feb 12, 2026 | 217.00 | 223.90 | 216.10 | 223.30 | 214.50 | 3.43% | 33,906,990 |
| Feb 11, 2026 | 215.00 | 218.20 | 213.80 | 215.90 | 207.40 | 0.70% | 26,532,850 |
| Feb 10, 2026 | 221.00 | 222.00 | 213.50 | 214.40 | 205.95 | -2.46% | 28,402,510 |
| Feb 9, 2026 | 221.30 | 223.90 | 218.90 | 219.80 | 211.14 | -1.43% | 32,632,290 |
| Feb 6, 2026 | 226.60 | 229.10 | 222.60 | 223.00 | 214.22 | -1.55% | 21,124,720 |
| Feb 5, 2026 | 229.20 | 233.30 | 226.10 | 226.50 | 217.58 | -1.18% | 22,289,610 |
| Feb 4, 2026 | 234.50 | 237.70 | 229.20 | 229.20 | 220.17 | -2.05% | 25,877,680 |
| Feb 3, 2026 | 231.70 | 235.10 | 228.10 | 234.00 | 224.78 | 1.92% | 40,104,520 |
| Feb 2, 2026 | 239.90 | 239.90 | 226.60 | 229.60 | 220.56 | -6.21% | 37,418,300 |
| Jan 30, 2026 | 246.90 | 247.80 | 240.00 | 244.80 | 235.16 | -1.45% | 20,940,150 |
| Jan 29, 2026 | 244.00 | 248.40 | 240.80 | 248.40 | 238.61 | 2.56% | 30,420,210 |
| Jan 28, 2026 | 228.30 | 244.70 | 228.30 | 242.20 | 232.66 | 6.60% | 32,929,620 |
| Jan 27, 2026 | 227.00 | 228.30 | 223.10 | 227.20 | 218.25 | 0.09% | 18,009,460 |
| Jan 26, 2026 | 224.50 | 228.20 | 223.70 | 227.00 | 218.06 | 0.53% | 16,867,100 |
| Jan 23, 2026 | 227.90 | 229.30 | 225.00 | 225.80 | 216.91 | -0.40% | 15,704,960 |
| Jan 22, 2026 | 223.40 | 227.40 | 219.50 | 226.70 | 217.77 | 2.53% | 21,608,390 |
| Jan 21, 2026 | 228.50 | 230.60 | 217.00 | 221.10 | 212.39 | -2.56% | 27,079,220 |
| Jan 20, 2026 | 222.90 | 228.00 | 222.40 | 226.90 | 217.96 | 1.84% | 25,439,670 |
| Jan 19, 2026 | 222.50 | 226.20 | 218.70 | 222.80 | 214.02 | 0.13% | 23,062,830 |
| Jan 16, 2026 | 218.60 | 223.70 | 217.20 | 222.50 | 213.74 | 1.78% | 20,084,900 |
| Jan 15, 2026 | 217.20 | 218.90 | 212.20 | 218.60 | 209.99 | 0.05% | 24,579,700 |
| Jan 14, 2026 | 208.30 | 220.50 | 207.80 | 218.50 | 209.89 | 4.85% | 38,028,390 |
| Jan 13, 2026 | 203.70 | 209.00 | 203.10 | 208.40 | 200.19 | 2.66% | 31,053,570 |