Türkiye Petrol Rafinerileri A.S. (IST:TUPRS)
Turkey · Delayed Price · Currency is TRY 360.75
+8.50 (2.41%)
Oct 23, 2026, 6:09 PM GMT+3
IST:TUPRS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 355.00 | 363.50 | 347.75 | 360.75 | 360.75 | 2.41% | 19,924,642 |
| Oct 22, 2026 | 359.25 | 361.50 | 352.25 | 352.25 | 352.25 | -1.95% | 14,011,328 |
| Oct 21, 2026 | 362.00 | 364.75 | 354.50 | 359.25 | 359.25 | -0.76% | 14,284,213 |
| Oct 20, 2026 | 359.00 | 365.75 | 350.75 | 362.00 | 362.00 | 1.47% | 20,803,462 |
| Oct 19, 2026 | 375.50 | 379.25 | 356.75 | 356.75 | 356.75 | -4.99% | 16,667,246 |
| Oct 16, 2026 | 380.75 | 383.75 | 365.50 | 375.50 | 375.50 | -2.34% | 15,079,449 |
| Oct 15, 2026 | 388.00 | 390.00 | 380.25 | 384.50 | 384.50 | -1.66% | 15,386,033 |
| Oct 14, 2026 | 387.50 | 396.00 | 385.50 | 391.00 | 391.00 | 1.36% | 14,474,493 |
| Oct 13, 2026 | 382.75 | 391.00 | 376.50 | 385.75 | 385.75 | 0.26% | 14,122,970 |
| Oct 12, 2026 | 382.00 | 384.75 | 368.25 | 384.75 | 384.75 | -0.39% | 19,045,686 |
| Oct 9, 2026 | 392.50 | 393.50 | 381.25 | 386.25 | 386.25 | -1.53% | 14,693,030 |
| Oct 8, 2026 | 384.75 | 397.50 | 382.25 | 392.25 | 392.25 | 3.29% | 18,959,224 |
| Oct 7, 2026 | 382.75 | 385.50 | 375.75 | 379.75 | 379.75 | 0.13% | 12,049,760 |
| Oct 6, 2026 | 389.75 | 390.25 | 378.50 | 379.25 | 379.25 | -3.07% | 12,542,575 |
| Oct 5, 2026 | 377.50 | 391.50 | 377.50 | 391.25 | 391.25 | 3.78% | 12,154,778 |
| Oct 2, 2026 | 387.75 | 390.50 | 373.50 | 377.00 | 377.00 | -2.58% | 18,225,785 |
| Oct 1, 2026 | 376.25 | 389.50 | 366.50 | 387.00 | 387.00 | 2.86% | 22,802,774 |
| Sep 30, 2026 | 378.25 | 385.50 | 372.00 | 376.25 | 376.25 | -0.07% | 21,288,791 |
| Sep 29, 2026 | 398.25 | 399.50 | 382.00 | 383.25 | 376.50 | -3.77% | 16,646,960 |
| Sep 28, 2026 | 406.50 | 409.00 | 396.00 | 398.25 | 391.24 | -1.91% | 17,664,750 |
| Sep 25, 2026 | 409.00 | 415.00 | 401.75 | 406.00 | 398.85 | -1.16% | 16,641,353 |
| Sep 24, 2026 | 411.25 | 417.00 | 407.00 | 410.75 | 403.52 | -0.06% | 15,459,499 |
| Sep 23, 2026 | 393.75 | 415.25 | 393.75 | 411.00 | 403.76 | 3.53% | 28,929,844 |
| Sep 22, 2026 | 414.75 | 424.25 | 389.75 | 397.00 | 390.01 | -4.28% | 36,291,509 |
| Sep 21, 2026 | 416.25 | 424.25 | 402.00 | 414.75 | 407.45 | -0.60% | 35,807,017 |
| Sep 18, 2026 | 410.00 | 420.75 | 409.00 | 417.25 | 409.90 | 1.27% | 24,129,999 |
| Sep 17, 2026 | 401.75 | 415.25 | 399.25 | 412.00 | 404.75 | 2.55% | 28,915,314 |
| Sep 16, 2026 | 411.50 | 413.00 | 380.00 | 401.75 | 394.68 | -2.61% | 32,764,924 |
| Sep 15, 2026 | 415.75 | 418.25 | 402.75 | 412.50 | 405.24 | -0.78% | 22,225,264 |
| Sep 14, 2026 | 417.50 | 420.50 | 411.75 | 415.75 | 408.43 | 0.54% | 21,816,629 |
| Sep 11, 2026 | 420.75 | 421.00 | 410.50 | 413.50 | 406.22 | -0.78% | 20,262,288 |
| Sep 10, 2026 | 414.25 | 423.00 | 410.00 | 416.75 | 409.41 | 0.60% | 34,086,527 |
| Sep 9, 2026 | 399.00 | 418.00 | 398.00 | 414.25 | 406.96 | 5.01% | 41,065,976 |
| Sep 8, 2026 | 399.00 | 405.50 | 385.50 | 394.50 | 387.55 | 0.06% | 38,568,591 |
| Sep 7, 2026 | 391.00 | 401.25 | 389.50 | 394.25 | 387.31 | 1.48% | 25,451,395 |
| Sep 4, 2026 | 390.75 | 393.50 | 382.50 | 388.50 | 381.66 | -0.64% | 23,202,707 |
| Sep 3, 2026 | 392.50 | 397.50 | 387.75 | 391.00 | 384.12 | -0.32% | 41,601,426 |
| Sep 2, 2026 | 402.75 | 403.00 | 390.50 | 392.25 | 385.34 | -2.61% | 34,117,361 |
| Sep 1, 2026 | 404.00 | 417.25 | 400.00 | 402.75 | 395.66 | 0.62% | 29,832,344 |
| Aug 31, 2026 | 406.00 | 406.25 | 397.25 | 400.25 | 393.20 | 1.07% | 35,328,555 |
| Aug 28, 2026 | 382.00 | 396.00 | 380.75 | 396.00 | 389.03 | 4.01% | 28,201,225 |
| Aug 27, 2026 | 380.00 | 386.75 | 378.75 | 380.75 | 374.05 | 0.20% | 21,153,855 |
| Aug 26, 2026 | 369.75 | 382.75 | 366.50 | 380.00 | 373.31 | 1.67% | 34,726,936 |
| Aug 25, 2026 | 398.50 | 402.00 | 373.75 | 373.75 | 367.17 | -6.68% | 44,737,737 |
| Aug 24, 2026 | 407.00 | 407.50 | 399.25 | 400.50 | 393.45 | -1.54% | 22,741,600 |
| Aug 21, 2026 | 396.00 | 406.75 | 391.00 | 406.75 | 399.59 | 2.91% | 25,718,838 |
| Aug 20, 2026 | 398.00 | 402.75 | 390.75 | 395.25 | 388.29 | -0.06% | 29,319,183 |
| Aug 19, 2026 | 374.25 | 398.25 | 373.00 | 395.50 | 388.54 | 5.75% | 40,012,823 |
| Aug 18, 2026 | 372.00 | 374.50 | 364.25 | 374.00 | 367.42 | 1.42% | 26,573,759 |
| Aug 17, 2026 | 362.50 | 373.50 | 361.00 | 368.75 | 362.26 | 1.94% | 25,997,605 |