Türkiye Petrol Rafinerileri A.S. (IST:TUPRS)
Turkey · Delayed Price · Currency is TRY 377.00
-10.00 (-2.58%)
Oct 2, 2026, 6:09 PM GMT+3
IST:TUPRS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 387.75 | 390.50 | 373.50 | 375.75 | 375.75 | -2.91% | 16,744,976 |
| Oct 1, 2026 | 376.25 | 389.50 | 366.50 | 387.00 | 387.00 | 2.86% | 22,708,412 |
| Sep 30, 2026 | 378.25 | 385.50 | 372.00 | 376.25 | 376.25 | -0.07% | 21,024,175 |
| 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 |
| Aug 14, 2026 | 350.00 | 364.50 | 345.75 | 361.75 | 355.38 | 4.55% | 34,621,634 |
| Aug 13, 2026 | 351.50 | 357.00 | 343.25 | 346.00 | 339.91 | -1.49% | 22,784,976 |
| Aug 12, 2026 | 337.50 | 353.50 | 337.50 | 351.25 | 345.07 | 4.38% | 35,147,541 |
| Aug 11, 2026 | 342.75 | 344.75 | 329.75 | 336.50 | 330.58 | -1.03% | 39,267,266 |
| Aug 10, 2026 | 325.00 | 342.50 | 323.75 | 340.00 | 334.01 | 5.10% | 38,603,793 |
| Aug 7, 2026 | 322.75 | 332.00 | 318.25 | 323.50 | 317.80 | 0.62% | 36,486,193 |
| Aug 6, 2026 | 304.25 | 323.50 | 303.50 | 321.50 | 315.84 | 5.84% | 42,412,282 |
| Aug 5, 2026 | 299.00 | 310.50 | 295.50 | 303.75 | 298.40 | 4.65% | 54,128,289 |
| Aug 4, 2026 | 293.25 | 295.50 | 283.00 | 290.25 | 285.14 | -0.09% | 30,714,332 |
| Aug 3, 2026 | 293.00 | 295.75 | 286.50 | 290.50 | 285.39 | -1.61% | 21,759,393 |
| Jul 31, 2026 | 288.00 | 295.75 | 285.75 | 295.25 | 290.05 | 2.52% | 22,052,293 |
| Jul 30, 2026 | 303.00 | 303.00 | 285.00 | 288.00 | 282.93 | -3.27% | 22,983,322 |
| Jul 29, 2026 | 297.50 | 301.50 | 290.00 | 297.75 | 292.51 | 1.45% | 25,309,047 |
| Jul 28, 2026 | 292.25 | 299.00 | 289.00 | 293.50 | 288.33 | 0.43% | 19,989,215 |
| Jul 27, 2026 | 297.50 | 301.00 | 291.25 | 292.25 | 287.11 | -3.94% | 25,754,983 |