Türkiye Petrol Rafinerileri A.S. (IST:TUPRS)
Turkey · Delayed Price · Currency is TRY 180.50
-0.10 (-0.06%)
Oct 8, 2025, 6:09 PM GMT+3
IST:TUPRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 180.80 | 182.20 | 177.90 | 180.00 | 180.00 | -0.33% | 11,804,749 |
| Oct 7, 2025 | 181.40 | 182.20 | 179.20 | 180.60 | 180.60 | -0.77% | 15,670,813 |
| 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 |
| Aug 20, 2025 | 160.30 | 164.80 | 159.90 | 164.00 | 157.70 | 2.37% | 21,578,529 |
| Aug 19, 2025 | 161.20 | 161.80 | 159.40 | 160.20 | 154.05 | -0.56% | 15,113,875 |
| Aug 18, 2025 | 163.00 | 163.70 | 160.50 | 161.10 | 154.92 | -0.98% | 10,164,843 |
| Aug 15, 2025 | 160.20 | 163.60 | 160.20 | 162.70 | 156.45 | 1.69% | 13,437,740 |
| Aug 14, 2025 | 162.30 | 163.00 | 159.20 | 160.00 | 153.86 | -2.02% | 12,435,118 |
| Aug 13, 2025 | 161.10 | 163.50 | 161.10 | 163.30 | 157.03 | 1.43% | 11,752,056 |
| Aug 12, 2025 | 164.40 | 164.60 | 160.50 | 161.00 | 154.82 | -2.07% | 14,319,344 |
| Aug 11, 2025 | 164.70 | 165.70 | 163.50 | 164.40 | 158.09 | 0.24% | 13,004,702 |
| Aug 8, 2025 | 164.30 | 165.10 | 163.00 | 164.00 | 157.70 | -0.18% | 10,343,447 |
| Aug 7, 2025 | 168.00 | 168.00 | 164.20 | 164.30 | 157.99 | -1.62% | 14,490,485 |
| Aug 6, 2025 | 165.70 | 167.70 | 164.50 | 167.00 | 160.59 | 0.78% | 14,674,108 |
| Aug 5, 2025 | 164.30 | 167.50 | 163.40 | 165.70 | 159.34 | 1.10% | 22,058,603 |
| Aug 4, 2025 | 166.20 | 167.60 | 163.30 | 163.90 | 157.61 | -1.21% | 16,159,066 |
| Aug 1, 2025 | 168.90 | 169.80 | 165.20 | 165.90 | 159.53 | -1.78% | 13,285,972 |
| Jul 31, 2025 | 165.20 | 169.30 | 163.60 | 168.90 | 162.42 | 2.36% | 28,986,082 |