Türkiye Petrol Rafinerileri A.S. (IST:TUPRS)
Turkey · Delayed Price · Currency is TRY 196.00
-0.70 (-0.36%)
Oct 30, 2025, 6:09 PM GMT+3
IST:TUPRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 196.70 | 198.00 | 194.70 | 196.00 | 196.00 | -0.36% | 16,545,764 |
| Oct 28, 2025 | 192.70 | 197.50 | 192.40 | 196.70 | 196.70 | 2.08% | 9,843,044 |
| Oct 27, 2025 | 191.50 | 193.90 | 188.90 | 192.70 | 192.70 | 0.47% | 20,181,474 |
| Oct 24, 2025 | 189.00 | 195.40 | 186.30 | 191.80 | 191.80 | 2.57% | 34,807,805 |
| Oct 23, 2025 | 182.20 | 190.00 | 181.20 | 187.00 | 187.00 | 2.92% | 29,375,513 |
| Oct 22, 2025 | 177.50 | 183.20 | 177.30 | 181.70 | 181.70 | 3.18% | 19,080,336 |
| Oct 21, 2025 | 177.50 | 179.00 | 175.10 | 176.10 | 176.10 | -0.73% | 10,765,659 |
| Oct 20, 2025 | 173.40 | 178.70 | 171.90 | 177.40 | 177.40 | 2.42% | 19,264,501 |
| Oct 17, 2025 | 175.40 | 176.80 | 170.80 | 173.20 | 173.20 | -1.70% | 14,187,861 |
| Oct 16, 2025 | 178.10 | 180.20 | 175.30 | 176.20 | 176.20 | -1.23% | 12,049,723 |
| Oct 15, 2025 | 174.00 | 179.50 | 173.40 | 178.40 | 178.40 | 2.47% | 20,627,925 |
| Oct 14, 2025 | 172.50 | 176.60 | 172.20 | 174.10 | 174.10 | 0.93% | 17,028,270 |
| Oct 13, 2025 | 178.50 | 178.50 | 171.80 | 172.50 | 172.50 | -4.49% | 17,736,870 |
| Oct 10, 2025 | 183.10 | 183.50 | 177.80 | 180.60 | 180.60 | -1.37% | 16,019,739 |
| Oct 9, 2025 | 181.80 | 184.10 | 180.50 | 183.10 | 183.10 | 1.44% | 14,580,820 |
| Oct 8, 2025 | 180.80 | 182.20 | 177.90 | 180.50 | 180.50 | -0.06% | 15,148,189 |
| Oct 7, 2025 | 181.40 | 182.20 | 179.20 | 180.60 | 180.60 | -0.77% | 16,770,813 |
| Oct 6, 2025 | 185.20 | 185.30 | 180.70 | 182.00 | 182.00 | -1.67% | 15,079,995 |
| Oct 3, 2025 | 192.20 | 192.70 | 184.20 | 185.10 | 185.10 | -3.09% | 15,210,139 |
| Oct 2, 2025 | 191.50 | 194.40 | 190.00 | 191.00 | 191.00 | -0.26% | 13,651,150 |
| Oct 1, 2025 | 186.20 | 194.30 | 181.70 | 191.50 | 191.50 | 2.68% | 24,827,430 |
| Sep 30, 2025 | 187.40 | 187.50 | 181.30 | 186.50 | 186.50 | -3.52% | 21,490,118 |
| Sep 29, 2025 | 192.80 | 195.30 | 190.50 | 193.30 | 185.88 | 0.26% | 19,432,437 |
| Sep 26, 2025 | 199.90 | 200.00 | 191.40 | 192.80 | 185.40 | -3.89% | 23,552,025 |
| Sep 25, 2025 | 199.00 | 201.70 | 197.20 | 200.60 | 192.90 | 1.52% | 21,561,231 |
| Sep 24, 2025 | 195.60 | 198.30 | 192.20 | 197.60 | 190.01 | 1.02% | 18,512,622 |
| Sep 23, 2025 | 195.40 | 197.80 | 193.30 | 195.60 | 188.09 | -0.05% | 16,787,076 |
| Sep 22, 2025 | 197.50 | 200.20 | 195.70 | 195.70 | 188.19 | 0.36% | 17,349,596 |
| Sep 19, 2025 | 191.40 | 195.00 | 190.30 | 195.00 | 187.51 | 1.88% | 19,364,215 |
| Sep 18, 2025 | 191.00 | 194.40 | 190.10 | 191.40 | 184.05 | 0.63% | 18,538,290 |
| Sep 17, 2025 | 189.00 | 190.80 | 187.50 | 190.20 | 182.90 | 0.63% | 14,312,918 |
| Sep 16, 2025 | 184.40 | 189.70 | 182.40 | 189.00 | 181.74 | 2.89% | 27,522,682 |
| Sep 15, 2025 | 173.40 | 184.10 | 171.50 | 183.70 | 176.65 | 5.94% | 35,308,117 |
| Sep 12, 2025 | 174.60 | 176.10 | 172.00 | 173.40 | 166.74 | -0.91% | 22,154,286 |
| Sep 11, 2025 | 170.50 | 179.00 | 169.80 | 175.00 | 168.28 | 2.64% | 36,235,969 |
| Sep 10, 2025 | 169.20 | 170.60 | 166.00 | 170.50 | 163.95 | 1.31% | 17,327,833 |
| Sep 9, 2025 | 166.00 | 171.50 | 166.00 | 168.30 | 161.84 | 1.45% | 24,781,686 |
| Sep 8, 2025 | 165.80 | 167.00 | 163.30 | 165.90 | 159.53 | -0.96% | 16,044,058 |
| Sep 5, 2025 | 169.60 | 171.30 | 166.50 | 167.50 | 161.07 | -0.77% | 14,976,518 |
| Sep 4, 2025 | 170.90 | 172.30 | 167.90 | 168.80 | 162.32 | -1.23% | 20,741,653 |
| Sep 3, 2025 | 170.10 | 172.10 | 168.20 | 170.90 | 164.34 | 0.47% | 22,960,309 |
| Sep 2, 2025 | 174.00 | 175.90 | 165.60 | 170.10 | 163.57 | -1.79% | 39,028,838 |
| Sep 1, 2025 | 172.20 | 174.50 | 170.20 | 173.20 | 166.55 | 0.58% | 20,455,877 |
| Aug 29, 2025 | 171.10 | 174.30 | 169.90 | 172.20 | 165.59 | 0.70% | 24,772,954 |
| Aug 28, 2025 | 171.10 | 173.50 | 171.00 | 171.00 | 164.44 | -0.06% | 13,549,874 |
| Aug 27, 2025 | 172.60 | 173.40 | 170.70 | 171.10 | 164.53 | -0.29% | 17,651,957 |
| Aug 26, 2025 | 172.20 | 174.20 | 171.40 | 171.60 | 165.01 | -0.69% | 19,136,798 |
| Aug 25, 2025 | 174.70 | 174.90 | 172.80 | 172.80 | 166.17 | 0.06% | 18,569,633 |
| Aug 22, 2025 | 169.40 | 173.00 | 167.90 | 172.70 | 166.07 | 2.55% | 29,438,572 |
| Aug 21, 2025 | 164.90 | 168.70 | 164.50 | 168.40 | 161.94 | 2.68% | 22,421,781 |