Türkiye Petrol Rafinerileri A.S. (IST:TUPRS)
Turkey · Delayed Price · Currency is TRY 258.50
-0.75 (-0.29%)
May 8, 2026, 6:09 PM GMT+3
IST:TUPRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 262.00 | 262.75 | 260.50 | 261.25 | - | 0.77% | 5,031,356 |
| May 7, 2026 | 268.00 | 268.25 | 259.25 | 259.25 | 259.25 | -4.34% | 30,381,381 |
| 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 |
| Apr 30, 2026 | 278.50 | 279.50 | 267.25 | 271.00 | 271.00 | -1.63% | 23,820,720 |
| Apr 29, 2026 | 271.75 | 276.50 | 270.50 | 275.50 | 275.50 | 2.23% | 20,917,050 |
| Apr 28, 2026 | 276.50 | 279.50 | 269.25 | 269.50 | 269.50 | -1.64% | 23,526,280 |
| Apr 27, 2026 | 270.50 | 275.50 | 270.25 | 274.00 | 274.00 | 1.86% | 24,278,070 |
| Apr 24, 2026 | 266.00 | 272.50 | 266.00 | 269.00 | 269.00 | 2.28% | 27,516,707 |
| Apr 22, 2026 | 253.75 | 264.25 | 253.75 | 263.00 | 263.00 | 3.75% | 31,893,920 |
| Apr 21, 2026 | 255.00 | 258.75 | 253.25 | 253.50 | 253.50 | -0.59% | 28,761,780 |
| Apr 20, 2026 | 260.25 | 261.25 | 254.25 | 255.00 | 255.00 | 0.79% | 29,511,650 |
| Apr 17, 2026 | 267.75 | 268.75 | 251.50 | 253.00 | 253.00 | -5.60% | 42,934,430 |
| Apr 16, 2026 | 262.25 | 268.00 | 261.50 | 268.00 | 268.00 | 2.58% | 28,419,880 |
| Apr 15, 2026 | 265.50 | 268.50 | 261.25 | 261.25 | 261.25 | -2.34% | 24,203,650 |
| Apr 14, 2026 | 262.00 | 272.50 | 260.75 | 267.50 | 267.50 | 1.33% | 47,234,840 |
| Apr 13, 2026 | 261.00 | 268.50 | 259.50 | 264.00 | 264.00 | 3.73% | 57,422,416 |
| Apr 10, 2026 | 253.50 | 256.25 | 251.75 | 254.50 | 254.50 | -0.20% | 35,352,470 |
| Apr 9, 2026 | 255.00 | 256.00 | 250.75 | 255.00 | 255.00 | 1.59% | 48,998,470 |
| Apr 8, 2026 | 246.00 | 253.75 | 240.20 | 251.00 | 251.00 | -3.46% | 94,110,678 |
| Apr 7, 2026 | 259.50 | 264.50 | 256.25 | 260.00 | 260.00 | 1.36% | 39,634,457 |
| Apr 6, 2026 | 257.25 | 260.25 | 253.75 | 256.50 | 256.50 | 0.49% | 28,507,870 |
| Apr 3, 2026 | 257.00 | 261.25 | 255.25 | 255.25 | 255.25 | -0.29% | 19,513,600 |
| Apr 2, 2026 | 260.00 | 261.50 | 253.00 | 256.00 | 256.00 | 0.89% | 36,737,130 |
| Apr 1, 2026 | 253.25 | 257.75 | 251.50 | 253.75 | 253.75 | -1.74% | 44,303,532 |
| Mar 31, 2026 | 245.20 | 262.75 | 241.50 | 258.25 | 258.25 | 4.55% | 52,767,270 |
| Mar 30, 2026 | 245.00 | 251.25 | 244.50 | 247.00 | 247.00 | 2.70% | 35,658,352 |
| Mar 27, 2026 | 240.70 | 241.50 | 234.00 | 240.50 | 240.50 | 0.12% | 43,103,613 |
| Mar 26, 2026 | 242.80 | 242.80 | 236.50 | 240.20 | 240.20 | -4.11% | 47,877,670 |
| Mar 25, 2026 | 254.50 | 257.00 | 248.00 | 250.50 | 250.50 | -3.28% | 32,827,948 |
| Mar 24, 2026 | 258.50 | 260.75 | 252.75 | 259.00 | 259.00 | 1.57% | 33,435,560 |
| Mar 23, 2026 | 255.25 | 265.75 | 249.40 | 255.00 | 255.00 | 0.69% | 74,838,120 |
| Mar 19, 2026 | 258.75 | 263.50 | 253.25 | 253.25 | 253.25 | -0.59% | 23,295,119 |
| Mar 18, 2026 | 251.50 | 257.25 | 248.50 | 254.75 | 254.75 | 1.29% | 43,840,739 |
| Mar 17, 2026 | 256.50 | 258.75 | 251.00 | 251.50 | 251.50 | -1.37% | 28,368,720 |
| Mar 16, 2026 | 259.75 | 261.00 | 252.00 | 255.00 | 255.00 | -3.23% | 30,653,680 |
| Mar 13, 2026 | 264.75 | 269.00 | 258.00 | 263.50 | 253.12 | -0.47% | 42,790,780 |
| Mar 12, 2026 | 256.50 | 264.75 | 250.25 | 264.75 | 254.32 | 6.63% | 48,446,840 |
| Mar 11, 2026 | 248.80 | 258.00 | 247.50 | 248.30 | 238.52 | 0.12% | 45,119,750 |
| Mar 10, 2026 | 239.50 | 252.00 | 239.50 | 248.00 | 238.23 | -0.90% | 62,050,960 |
| Mar 9, 2026 | 277.00 | 277.25 | 248.10 | 250.25 | 240.39 | -3.00% | 64,828,840 |
| Mar 6, 2026 | 249.70 | 263.75 | 249.50 | 258.00 | 247.84 | 4.54% | 60,993,870 |
| Mar 5, 2026 | 234.90 | 247.50 | 234.10 | 246.80 | 237.08 | 6.84% | 45,689,110 |
| Mar 4, 2026 | 235.50 | 236.60 | 228.30 | 231.00 | 221.90 | -1.70% | 39,760,100 |
| Mar 3, 2026 | 230.50 | 239.80 | 229.90 | 235.00 | 225.74 | 4.54% | 56,798,530 |
| Mar 2, 2026 | 218.50 | 235.40 | 218.50 | 224.80 | 215.94 | 2.88% | 50,537,420 |
| Feb 27, 2026 | 216.90 | 218.50 | 212.50 | 218.50 | 209.89 | 1.20% | 30,856,680 |
| Feb 26, 2026 | 218.10 | 219.80 | 215.10 | 215.90 | 207.40 | -0.83% | 23,197,730 |
| Feb 25, 2026 | 222.70 | 223.00 | 216.40 | 217.70 | 209.12 | -1.94% | 21,523,280 |