Türkiye Petrol Rafinerileri A.S. (IST:TUPRS)
Turkey · Delayed Price · Currency is TRY 171.90
+0.30 (0.17%)
Aug 27, 2025, 4:46 PM GMT+3
IST:TUPRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 172.60 | 173.40 | 170.70 | 171.10 | 171.10 | -0.29% | 17,095,384 |
| Aug 26, 2025 | 172.20 | 174.20 | 171.40 | 171.60 | 171.60 | -0.69% | 19,136,798 |
| Aug 25, 2025 | 174.70 | 174.90 | 172.80 | 172.80 | 172.80 | 0.06% | 18,569,633 |
| Aug 22, 2025 | 169.40 | 173.00 | 167.90 | 172.70 | 172.70 | 2.55% | 29,438,572 |
| Aug 21, 2025 | 164.90 | 168.70 | 164.50 | 168.40 | 168.40 | 2.68% | 22,421,781 |
| Aug 20, 2025 | 160.30 | 164.80 | 159.90 | 164.00 | 164.00 | 2.37% | 21,578,529 |
| Aug 19, 2025 | 161.20 | 161.80 | 159.40 | 160.20 | 160.20 | -0.56% | 15,113,875 |
| Aug 18, 2025 | 163.00 | 163.70 | 160.50 | 161.10 | 161.10 | -0.98% | 10,164,843 |
| Aug 15, 2025 | 160.20 | 163.60 | 160.20 | 162.70 | 162.70 | 1.69% | 13,437,740 |
| Aug 14, 2025 | 162.30 | 163.00 | 159.20 | 160.00 | 160.00 | -2.02% | 12,435,118 |
| Aug 13, 2025 | 161.10 | 163.50 | 161.10 | 163.30 | 163.30 | 1.43% | 11,752,056 |
| Aug 12, 2025 | 164.40 | 164.60 | 160.50 | 161.00 | 161.00 | -2.07% | 14,319,344 |
| Aug 11, 2025 | 164.70 | 165.70 | 163.50 | 164.40 | 164.40 | 0.24% | 13,004,702 |
| Aug 8, 2025 | 164.30 | 165.10 | 163.00 | 164.00 | 164.00 | -0.18% | 10,343,447 |
| Aug 7, 2025 | 168.00 | 168.00 | 164.20 | 164.30 | 164.30 | -1.62% | 14,490,485 |
| Aug 6, 2025 | 165.70 | 167.70 | 164.50 | 167.00 | 167.00 | 0.78% | 14,674,108 |
| Aug 5, 2025 | 164.30 | 167.50 | 163.40 | 165.70 | 165.70 | 1.10% | 22,058,603 |
| Aug 4, 2025 | 166.20 | 167.60 | 163.30 | 163.90 | 163.90 | -1.21% | 16,159,066 |
| Aug 1, 2025 | 168.90 | 169.80 | 165.20 | 165.90 | 165.90 | -1.78% | 13,285,972 |
| Jul 31, 2025 | 165.20 | 169.30 | 163.60 | 168.90 | 168.90 | 2.36% | 28,986,082 |
| Jul 30, 2025 | 164.80 | 167.60 | 162.20 | 165.00 | 165.00 | 1.48% | 26,454,825 |
| Jul 29, 2025 | 164.60 | 165.00 | 160.30 | 162.60 | 162.60 | -1.16% | 15,363,480 |
| Jul 28, 2025 | 167.10 | 167.30 | 164.00 | 164.50 | 164.50 | -1.56% | 11,843,163 |
| Jul 25, 2025 | 166.70 | 168.80 | 163.50 | 167.10 | 167.10 | 0.24% | 13,533,253 |
| Jul 24, 2025 | 165.80 | 167.80 | 164.00 | 166.70 | 166.70 | 0.97% | 15,073,323 |
| Jul 23, 2025 | 167.70 | 170.00 | 163.80 | 165.10 | 165.10 | -1.49% | 15,472,475 |
| Jul 22, 2025 | 166.90 | 168.60 | 164.90 | 167.60 | 167.60 | 0.36% | 18,158,266 |
| Jul 21, 2025 | 160.30 | 168.60 | 160.30 | 167.00 | 167.00 | 4.31% | 25,183,775 |
| Jul 18, 2025 | 157.30 | 160.20 | 156.10 | 160.10 | 160.10 | 1.78% | 27,182,340 |
| Jul 17, 2025 | 153.50 | 157.30 | 152.10 | 157.30 | 157.30 | 3.15% | 16,952,608 |
| Jul 16, 2025 | 154.40 | 156.40 | 151.30 | 152.50 | 152.50 | -1.93% | 19,327,192 |
| Jul 14, 2025 | 156.00 | 158.90 | 154.80 | 155.50 | 155.50 | -0.45% | 26,120,698 |
| Jul 11, 2025 | 151.30 | 157.50 | 151.00 | 156.20 | 156.20 | 3.99% | 36,243,888 |
| Jul 10, 2025 | 146.90 | 150.60 | 146.30 | 150.20 | 150.20 | 2.88% | 17,195,784 |
| Jul 9, 2025 | 140.50 | 146.60 | 140.40 | 146.00 | 146.00 | 3.91% | 20,792,655 |
| Jul 8, 2025 | 147.00 | 147.30 | 140.50 | 140.50 | 140.50 | -3.90% | 19,671,759 |
| Jul 7, 2025 | 145.50 | 147.50 | 144.10 | 146.20 | 146.20 | -0.68% | 16,386,969 |
| Jul 4, 2025 | 146.60 | 148.70 | 145.10 | 147.20 | 147.20 | 0.55% | 18,296,461 |
| Jul 3, 2025 | 146.20 | 148.20 | 145.40 | 146.40 | 146.40 | 1.17% | 20,802,107 |
| Jul 2, 2025 | 142.10 | 147.50 | 142.00 | 144.70 | 144.70 | 2.12% | 30,597,618 |
| Jul 1, 2025 | 140.80 | 143.00 | 140.40 | 141.70 | 141.70 | 1.21% | 23,128,083 |
| Jun 30, 2025 | 136.00 | 141.00 | 135.10 | 140.00 | 140.00 | 2.94% | 36,758,861 |
| Jun 27, 2025 | 133.90 | 136.30 | 133.10 | 136.00 | 136.00 | 1.72% | 22,687,941 |
| Jun 26, 2025 | 134.70 | 135.80 | 133.60 | 133.70 | 133.70 | -0.52% | 16,398,898 |
| Jun 25, 2025 | 137.80 | 138.60 | 134.00 | 134.40 | 134.40 | -2.11% | 22,467,475 |
| Jun 24, 2025 | 139.40 | 141.80 | 137.30 | 137.30 | 137.30 | -7.48% | 48,477,744 |
| Jun 23, 2025 | 147.10 | 152.30 | 147.10 | 148.40 | 148.40 | 2.63% | 42,383,643 |
| Jun 20, 2025 | 141.30 | 144.60 | 138.40 | 144.60 | 144.60 | 0.56% | 28,696,384 |
| Jun 19, 2025 | 137.60 | 143.90 | 137.60 | 143.80 | 143.80 | 4.96% | 33,796,070 |
| Jun 18, 2025 | 135.00 | 138.30 | 135.00 | 137.00 | 137.00 | 1.63% | 32,518,265 |