Türkiye Petrol Rafinerileri A.S. (IST:TUPRS)
Turkey · Delayed Price · Currency is TRY 289.25
+3.00 (1.05%)
Jul 17, 2026, 6:09 PM GMT+3
IST:TUPRS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 287.00 | 287.00 | 283.25 | 286.50 | - | 0.09% | 13,590,587 |
| 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 |
| Jun 5, 2026 | 233.00 | 241.80 | 233.00 | 240.80 | 240.80 | 3.70% | 20,110,110 |
| Jun 4, 2026 | 239.00 | 239.80 | 227.40 | 232.20 | 232.20 | -2.40% | 30,774,060 |
| Jun 3, 2026 | 252.50 | 252.75 | 235.50 | 237.90 | 237.90 | -4.94% | 33,354,480 |
| Jun 2, 2026 | 241.80 | 250.25 | 238.20 | 250.25 | 250.25 | 2.18% | 24,827,128 |
| Jun 1, 2026 | 236.20 | 245.30 | 235.80 | 244.90 | 244.90 | 3.68% | 30,772,610 |
| May 26, 2026 | 236.00 | 236.40 | 232.20 | 236.20 | 236.20 | 0.90% | 10,738,709 |
| May 25, 2026 | 238.10 | 239.00 | 232.30 | 234.10 | 234.10 | -3.70% | 20,528,910 |
| May 22, 2026 | 240.00 | 246.00 | 239.00 | 243.10 | 243.10 | 0.58% | 30,889,810 |
| May 21, 2026 | 249.10 | 253.50 | 240.00 | 241.70 | 241.70 | -3.32% | 14,316,160 |
| May 20, 2026 | 251.75 | 253.75 | 248.60 | 250.00 | 250.00 | -1.57% | 13,220,110 |
| May 18, 2026 | 261.00 | 263.25 | 250.00 | 254.00 | 254.00 | -1.74% | 18,238,590 |
| May 15, 2026 | 255.00 | 258.50 | 252.75 | 258.50 | 258.50 | 1.97% | 17,959,430 |
| May 14, 2026 | 250.75 | 255.50 | 250.75 | 253.50 | 253.50 | 1.10% | 13,081,690 |
| May 13, 2026 | 255.25 | 256.75 | 250.00 | 250.75 | 250.75 | -1.67% | 21,811,430 |
| May 12, 2026 | 261.00 | 262.50 | 254.50 | 255.00 | 255.00 | -1.73% | 26,346,920 |
| May 11, 2026 | 262.50 | 264.25 | 259.50 | 259.50 | 259.50 | 0.39% | 27,915,770 |
| May 8, 2026 | 262.00 | 262.75 | 258.50 | 258.50 | 258.50 | -0.29% | 21,061,520 |
| May 7, 2026 | 268.00 | 268.25 | 259.25 | 259.25 | 259.25 | -4.34% | 30,381,380 |
| May 6, 2026 | 269.50 | 274.00 | 259.75 | 271.00 | 271.00 | 0.09% | 40,934,840 |
| May 5, 2026 | 272.00 | 274.25 | 267.75 | 270.75 | 270.75 | -0.09% | 17,750,470 |
| May 4, 2026 | 270.75 | 274.75 | 265.00 | 271.00 | 271.00 | - | 28,400,160 |