Türkiye Petrol Rafinerileri A.S. (IST:TUPRS)
Turkey · Delayed Price · Currency is TRY 359.00
+2.00 (0.56%)
Nov 13, 2026, 6:09 PM GMT+3
IST:TUPRS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 361.50 | 364.50 | 357.00 | 359.00 | 359.00 | 0.56% | 24,692,505 |
| Nov 12, 2026 | 348.00 | 361.00 | 344.25 | 357.00 | 357.00 | 2.44% | 28,574,341 |
| Nov 11, 2026 | 335.00 | 352.25 | 334.75 | 348.50 | 348.50 | 5.21% | 33,061,617 |
| Nov 10, 2026 | 329.50 | 337.75 | 324.50 | 331.25 | 331.25 | -0.30% | 30,955,635 |
| Nov 9, 2026 | 348.00 | 349.00 | 332.00 | 332.25 | 332.25 | -1.56% | 38,214,112 |
| Nov 6, 2026 | 334.00 | 342.75 | 326.00 | 337.50 | 337.50 | 1.73% | 24,254,084 |
| Nov 5, 2026 | 337.50 | 337.50 | 328.00 | 331.75 | 331.75 | -3.35% | 26,505,008 |
| Nov 4, 2026 | 338.25 | 352.00 | 337.00 | 343.25 | 343.25 | 1.48% | 22,902,775 |
| Nov 3, 2026 | 339.00 | 346.75 | 328.50 | 338.25 | 338.25 | 0.37% | 20,738,222 |
| Nov 2, 2026 | 340.25 | 341.25 | 332.00 | 337.00 | 337.00 | -1.89% | 13,128,929 |
| Oct 30, 2026 | 355.00 | 360.50 | 343.25 | 343.50 | 343.50 | -3.24% | 16,808,141 |
| Oct 28, 2026 | 358.50 | 360.25 | 353.75 | 355.00 | 355.00 | -1.80% | 5,532,999 |
| Oct 27, 2026 | 364.25 | 366.75 | 356.25 | 361.50 | 361.50 | -0.82% | 13,958,053 |
| Oct 26, 2026 | 362.50 | 369.00 | 358.25 | 364.50 | 364.50 | 1.04% | 12,759,216 |
| 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% | 15,579,449 |
| 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% | 14,929,700 |
| Oct 8, 2026 | 384.75 | 397.50 | 382.25 | 392.25 | 392.25 | 3.29% | 18,996,888 |
| 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% | 13,192,857 |
| 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 |