Türkiye Petrol Rafinerileri A.S. (IST:TUPRS)
Turkey · Delayed Price · Currency is TRY 363.50
+1.75 (0.48%)
Aug 17, 2026, 11:20 AM GMT+3
IST:TUPRS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 362.50 | 367.00 | 362.50 | 364.50 | - | 0.76% | 3,423,684 |
| Aug 14, 2026 | 350.00 | 364.50 | 345.75 | 361.75 | 361.75 | 4.55% | 34,621,634 |
| Aug 13, 2026 | 351.50 | 357.00 | 343.25 | 346.00 | 346.00 | -1.49% | 22,784,976 |
| Aug 12, 2026 | 337.50 | 353.50 | 337.50 | 351.25 | 351.25 | 4.38% | 35,147,541 |
| Aug 11, 2026 | 342.75 | 344.75 | 329.75 | 336.50 | 336.50 | -1.03% | 39,267,266 |
| Aug 10, 2026 | 325.00 | 342.50 | 323.75 | 340.00 | 340.00 | 5.10% | 38,603,790 |
| Aug 7, 2026 | 322.75 | 332.00 | 318.25 | 323.50 | 323.50 | 0.62% | 36,486,190 |
| Aug 6, 2026 | 304.25 | 323.50 | 303.50 | 321.50 | 321.50 | 5.84% | 42,412,280 |
| Aug 5, 2026 | 299.00 | 310.50 | 295.50 | 303.75 | 303.75 | 4.65% | 54,128,289 |
| Aug 4, 2026 | 293.25 | 295.50 | 283.00 | 290.25 | 290.25 | -0.09% | 30,714,332 |
| Aug 3, 2026 | 293.00 | 295.75 | 286.50 | 290.50 | 290.50 | -1.61% | 21,759,393 |
| Jul 31, 2026 | 288.00 | 295.75 | 285.75 | 295.25 | 295.25 | 2.52% | 22,052,293 |
| Jul 30, 2026 | 303.00 | 303.00 | 285.00 | 288.00 | 288.00 | -3.27% | 22,983,320 |
| Jul 29, 2026 | 297.50 | 301.50 | 290.00 | 297.75 | 297.75 | 1.45% | 25,309,047 |
| Jul 28, 2026 | 292.25 | 299.00 | 289.00 | 293.50 | 293.50 | 0.43% | 19,989,215 |
| Jul 27, 2026 | 297.50 | 301.00 | 291.25 | 292.25 | 292.25 | -3.94% | 25,754,983 |
| Jul 24, 2026 | 313.00 | 314.25 | 303.00 | 304.25 | 304.25 | -3.26% | 28,589,410 |
| Jul 23, 2026 | 314.00 | 320.25 | 309.75 | 314.50 | 314.50 | 0.24% | 27,083,734 |
| Jul 22, 2026 | 309.50 | 317.75 | 307.00 | 313.75 | 313.75 | 1.37% | 22,169,390 |
| Jul 21, 2026 | 306.75 | 312.00 | 304.50 | 309.50 | 309.50 | 0.65% | 24,005,434 |
| Jul 20, 2026 | 292.50 | 308.75 | 292.50 | 307.50 | 307.50 | 6.31% | 41,016,900 |
| Jul 17, 2026 | 287.00 | 289.75 | 283.25 | 289.25 | 289.25 | 1.05% | 23,702,496 |
| Jul 16, 2026 | 271.25 | 286.75 | 271.25 | 286.25 | 286.25 | 5.72% | 28,186,392 |
| Jul 14, 2026 | 270.00 | 273.50 | 267.75 | 270.75 | 270.75 | 0.93% | 24,519,320 |
| Jul 13, 2026 | 271.50 | 273.00 | 266.50 | 268.25 | 268.25 | 0.47% | 24,414,654 |
| Jul 10, 2026 | 264.25 | 270.00 | 262.25 | 267.00 | 267.00 | 1.04% | 25,522,430 |
| Jul 9, 2026 | 258.00 | 264.25 | 257.50 | 264.25 | 264.25 | 3.02% | 20,337,023 |
| Jul 8, 2026 | 260.50 | 265.75 | 255.25 | 256.50 | 256.50 | -0.58% | 39,550,021 |
| Jul 7, 2026 | 247.80 | 259.25 | 247.80 | 258.00 | 258.00 | 4.28% | 27,252,807 |
| Jul 6, 2026 | 248.30 | 252.25 | 243.00 | 247.40 | 247.40 | -0.32% | 21,104,772 |
| Jul 3, 2026 | 240.00 | 249.60 | 239.20 | 248.20 | 248.20 | 3.50% | 26,165,214 |
| Jul 2, 2026 | 236.10 | 241.50 | 235.00 | 239.80 | 239.80 | 1.48% | 24,457,336 |
| Jul 1, 2026 | 227.50 | 238.70 | 226.00 | 236.30 | 236.30 | 3.87% | 31,094,930 |
| Jun 30, 2026 | 220.00 | 227.60 | 218.20 | 227.50 | 227.50 | 3.74% | 29,482,139 |
| Jun 29, 2026 | 219.70 | 222.70 | 217.30 | 219.30 | 219.30 | 0.05% | 16,066,043 |
| Jun 26, 2026 | 218.20 | 220.10 | 217.50 | 219.20 | 219.20 | - | 11,219,800 |
| Jun 25, 2026 | 216.50 | 222.70 | 215.10 | 219.20 | 219.20 | 1.11% | 26,876,836 |
| Jun 24, 2026 | 220.00 | 220.80 | 216.10 | 216.80 | 216.80 | -1.63% | 13,273,570 |
| Jun 23, 2026 | 220.70 | 223.30 | 218.40 | 220.40 | 220.40 | -0.14% | 16,678,647 |
| Jun 22, 2026 | 226.10 | 226.10 | 220.70 | 220.70 | 220.70 | -2.73% | 17,162,322 |
| Jun 19, 2026 | 226.80 | 227.60 | 224.20 | 226.90 | 226.90 | 1.25% | 22,166,110 |
| Jun 18, 2026 | 226.80 | 227.60 | 222.50 | 224.10 | 224.10 | -1.15% | 22,048,280 |
| Jun 17, 2026 | 225.50 | 228.70 | 225.50 | 226.70 | 226.70 | 0.58% | 21,270,680 |
| Jun 16, 2026 | 231.90 | 233.10 | 225.20 | 225.40 | 225.40 | -2.80% | 29,076,894 |
| Jun 15, 2026 | 232.80 | 236.70 | 229.00 | 231.90 | 231.90 | -0.81% | 32,241,580 |
| Jun 12, 2026 | 231.20 | 235.70 | 230.30 | 233.80 | 233.80 | -0.93% | 21,445,850 |
| Jun 11, 2026 | 236.00 | 238.90 | 230.30 | 236.00 | 236.00 | 0.51% | 15,396,004 |
| Jun 10, 2026 | 230.00 | 237.40 | 230.00 | 234.80 | 234.80 | 2.31% | 18,162,758 |
| Jun 9, 2026 | 236.90 | 237.80 | 228.80 | 229.50 | 229.50 | -3.89% | 16,657,600 |
| Jun 8, 2026 | 245.50 | 246.00 | 236.90 | 238.80 | 238.80 | -0.83% | 19,275,785 |