Türkiye Petrol Rafinerileri A.S. (IST:TUPRS)
Turkey · Delayed Price · Currency is TRY 227.70
+9.20 (4.21%)
Mar 2, 2026, 2:05 PM GMT+3
IST:TUPRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 216.90 | 218.50 | 212.50 | 218.50 | 218.50 | 1.20% | 30,856,680 |
| Feb 26, 2026 | 218.10 | 219.80 | 215.10 | 215.90 | 215.90 | -0.83% | 23,197,730 |
| Feb 25, 2026 | 222.70 | 223.00 | 216.40 | 217.70 | 217.70 | -1.94% | 21,523,280 |
| Feb 24, 2026 | 228.00 | 228.60 | 221.30 | 222.00 | 222.00 | -2.20% | 28,611,540 |
| Feb 23, 2026 | 223.30 | 227.80 | 223.30 | 227.00 | 227.00 | 2.44% | 29,764,395 |
| Feb 20, 2026 | 221.60 | 224.10 | 217.50 | 221.60 | 221.60 | 0.05% | 28,777,480 |
| Feb 19, 2026 | 223.60 | 229.80 | 221.00 | 221.50 | 221.50 | -0.27% | 48,542,880 |
| Feb 18, 2026 | 220.50 | 223.90 | 218.20 | 222.10 | 222.10 | 0.95% | 38,748,420 |
| Feb 17, 2026 | 223.00 | 223.50 | 219.70 | 220.00 | 220.00 | -1.57% | 22,831,950 |
| Feb 16, 2026 | 222.60 | 226.30 | 222.00 | 223.50 | 223.50 | 0.86% | 24,524,620 |
| Feb 13, 2026 | 223.70 | 226.10 | 220.60 | 221.60 | 221.60 | -0.76% | 25,622,340 |
| Feb 12, 2026 | 217.00 | 223.90 | 216.10 | 223.30 | 223.30 | 3.43% | 33,906,990 |
| Feb 11, 2026 | 215.00 | 218.20 | 213.80 | 215.90 | 215.90 | 0.70% | 26,532,850 |
| Feb 10, 2026 | 221.00 | 222.00 | 213.50 | 214.40 | 214.40 | -2.46% | 28,402,510 |
| Feb 9, 2026 | 221.30 | 223.90 | 218.90 | 219.80 | 219.80 | -1.43% | 32,632,299 |
| Feb 6, 2026 | 226.60 | 229.10 | 222.60 | 223.00 | 223.00 | -1.55% | 21,124,725 |
| Feb 5, 2026 | 229.20 | 233.30 | 226.10 | 226.50 | 226.50 | -1.18% | 22,289,610 |
| Feb 4, 2026 | 234.50 | 237.70 | 229.20 | 229.20 | 229.20 | -2.05% | 25,877,682 |
| Feb 3, 2026 | 231.70 | 235.10 | 228.10 | 234.00 | 234.00 | 1.92% | 40,104,520 |
| Feb 2, 2026 | 239.90 | 239.90 | 226.60 | 229.60 | 229.60 | -6.21% | 37,418,300 |
| Jan 30, 2026 | 246.90 | 247.80 | 240.00 | 244.80 | 244.80 | -1.45% | 20,940,150 |
| Jan 29, 2026 | 244.00 | 248.40 | 240.80 | 248.40 | 248.40 | 2.56% | 30,420,210 |
| Jan 28, 2026 | 228.30 | 244.70 | 228.30 | 242.20 | 242.20 | 6.60% | 32,929,620 |
| Jan 27, 2026 | 227.00 | 228.30 | 223.10 | 227.20 | 227.20 | 0.09% | 18,009,461 |
| Jan 26, 2026 | 224.50 | 228.20 | 223.70 | 227.00 | 227.00 | 0.53% | 16,867,100 |
| Jan 23, 2026 | 227.90 | 229.30 | 225.00 | 225.80 | 225.80 | -0.40% | 15,704,960 |
| Jan 22, 2026 | 223.40 | 227.40 | 219.50 | 226.70 | 226.70 | 2.53% | 21,608,390 |
| Jan 21, 2026 | 228.50 | 230.60 | 217.00 | 221.10 | 221.10 | -2.56% | 27,079,220 |
| Jan 20, 2026 | 222.90 | 228.00 | 222.40 | 226.90 | 226.90 | 1.84% | 25,439,672 |
| Jan 19, 2026 | 222.50 | 226.20 | 218.70 | 222.80 | 222.80 | 0.13% | 23,062,830 |
| Jan 16, 2026 | 218.60 | 223.70 | 217.20 | 222.50 | 222.50 | 1.78% | 20,084,909 |
| Jan 15, 2026 | 217.20 | 218.90 | 212.20 | 218.60 | 218.60 | 0.05% | 24,579,700 |
| Jan 14, 2026 | 208.30 | 220.50 | 207.80 | 218.50 | 218.50 | 4.85% | 38,028,390 |
| Jan 13, 2026 | 203.70 | 209.00 | 203.10 | 208.40 | 208.40 | 2.66% | 31,053,579 |
| Jan 12, 2026 | 198.00 | 203.60 | 196.70 | 203.00 | 203.00 | 2.89% | 22,769,820 |
| Jan 9, 2026 | 197.50 | 200.40 | 194.70 | 197.30 | 197.30 | 0.31% | 20,138,179 |
| Jan 8, 2026 | 197.70 | 198.80 | 195.40 | 196.70 | 196.70 | -1.21% | 14,272,720 |
| Jan 7, 2026 | 199.90 | 201.40 | 197.90 | 199.10 | 199.10 | -0.45% | 19,011,285 |
| Jan 6, 2026 | 192.90 | 200.10 | 191.70 | 200.00 | 200.00 | 3.68% | 23,003,710 |
| Jan 5, 2026 | 187.00 | 193.00 | 186.20 | 192.90 | 192.90 | 3.16% | 31,954,790 |
| Jan 2, 2026 | 184.50 | 187.30 | 184.40 | 187.00 | 187.00 | 1.41% | 9,105,038 |
| Dec 31, 2025 | 186.50 | 187.30 | 183.70 | 184.40 | 184.40 | -1.07% | 11,055,280 |
| Dec 30, 2025 | 183.30 | 186.40 | 183.30 | 186.40 | 186.40 | 1.80% | 10,376,790 |
| Dec 29, 2025 | 185.10 | 186.10 | 183.10 | 183.10 | 183.10 | -1.08% | 10,411,780 |
| Dec 26, 2025 | 188.00 | 188.10 | 184.30 | 185.10 | 185.10 | -1.70% | 7,567,211 |
| Dec 25, 2025 | 188.60 | 189.50 | 187.70 | 188.30 | 188.30 | 0.16% | 4,793,950 |
| Dec 24, 2025 | 185.20 | 188.30 | 183.80 | 188.00 | 188.00 | 1.51% | 13,592,120 |
| Dec 23, 2025 | 185.70 | 187.00 | 184.60 | 185.20 | 185.20 | -0.27% | 13,621,420 |
| Dec 22, 2025 | 185.30 | 186.40 | 182.40 | 185.70 | 185.70 | 0.60% | 19,106,840 |
| Dec 19, 2025 | 188.90 | 189.30 | 183.90 | 184.60 | 184.60 | -2.17% | 19,888,150 |