Türkiye Petrol Rafinerileri A.S. (IST:TUPRS)
Turkey
· Delayed Price · Currency is TRY 250.25
-7.75 (-3.00%)
Mar 9, 2026, 6:09 PM GMT+3
IST:TUPRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 277.00 | 277.25 | 248.10 | 255.00 | - | -1.16% | 60,615,757 |
| Mar 6, 2026 | 249.70 | 263.75 | 249.50 | 258.00 | 258.00 | 4.54% | 60,993,877 |
| Mar 5, 2026 | 234.90 | 247.50 | 234.10 | 246.80 | 246.80 | 6.84% | 45,689,110 |
| Mar 4, 2026 | 235.50 | 236.60 | 228.30 | 231.00 | 231.00 | -1.70% | 39,760,100 |
| Mar 3, 2026 | 230.50 | 239.80 | 229.90 | 235.00 | 235.00 | 4.54% | 56,798,538 |
| Mar 2, 2026 | 218.50 | 235.40 | 218.50 | 224.80 | 224.80 | 2.88% | 50,537,420 |
| Feb 27, 2026 | 216.90 | 218.50 | 212.50 | 218.50 | 218.50 | 1.20% | 30,856,680 |
| Feb 26, 2026 | 218.10 | 219.80 | 215.10 | 215.90 | 215.90 | -0.83% | 23,197,730 |
| Feb 25, 2026 | 222.70 | 223.00 | 216.40 | 217.70 | 217.70 | -1.94% | 21,523,280 |
| Feb 24, 2026 | 228.00 | 228.60 | 221.30 | 222.00 | 222.00 | -2.20% | 28,611,540 |
| Feb 23, 2026 | 223.30 | 227.80 | 223.30 | 227.00 | 227.00 | 2.44% | 29,764,395 |
| Feb 20, 2026 | 221.60 | 224.10 | 217.50 | 221.60 | 221.60 | 0.05% | 28,777,480 |
| Feb 19, 2026 | 223.60 | 229.80 | 221.00 | 221.50 | 221.50 | -0.27% | 48,542,880 |
| Feb 18, 2026 | 220.50 | 223.90 | 218.20 | 222.10 | 222.10 | 0.95% | 38,748,420 |
| Feb 17, 2026 | 223.00 | 223.50 | 219.70 | 220.00 | 220.00 | -1.57% | 22,831,950 |
| Feb 16, 2026 | 222.60 | 226.30 | 222.00 | 223.50 | 223.50 | 0.86% | 24,524,620 |
| Feb 13, 2026 | 223.70 | 226.10 | 220.60 | 221.60 | 221.60 | -0.76% | 25,622,340 |
| Feb 12, 2026 | 217.00 | 223.90 | 216.10 | 223.30 | 223.30 | 3.43% | 33,906,990 |
| Feb 11, 2026 | 215.00 | 218.20 | 213.80 | 215.90 | 215.90 | 0.70% | 26,532,850 |
| Feb 10, 2026 | 221.00 | 222.00 | 213.50 | 214.40 | 214.40 | -2.46% | 28,402,510 |
| Feb 9, 2026 | 221.30 | 223.90 | 218.90 | 219.80 | 219.80 | -1.43% | 32,632,299 |
| Feb 6, 2026 | 226.60 | 229.10 | 222.60 | 223.00 | 223.00 | -1.55% | 21,124,725 |
| Feb 5, 2026 | 229.20 | 233.30 | 226.10 | 226.50 | 226.50 | -1.18% | 22,289,610 |
| Feb 4, 2026 | 234.50 | 237.70 | 229.20 | 229.20 | 229.20 | -2.05% | 25,877,682 |
| Feb 3, 2026 | 231.70 | 235.10 | 228.10 | 234.00 | 234.00 | 1.92% | 40,104,520 |
| Feb 2, 2026 | 239.90 | 239.90 | 226.60 | 229.60 | 229.60 | -6.21% | 37,418,300 |
| Jan 30, 2026 | 246.90 | 247.80 | 240.00 | 244.80 | 244.80 | -1.45% | 20,940,150 |
| Jan 29, 2026 | 244.00 | 248.40 | 240.80 | 248.40 | 248.40 | 2.56% | 30,420,210 |
| Jan 28, 2026 | 228.30 | 244.70 | 228.30 | 242.20 | 242.20 | 6.60% | 32,929,620 |
| Jan 27, 2026 | 227.00 | 228.30 | 223.10 | 227.20 | 227.20 | 0.09% | 18,009,461 |
| Jan 26, 2026 | 224.50 | 228.20 | 223.70 | 227.00 | 227.00 | 0.53% | 16,867,100 |
| Jan 23, 2026 | 227.90 | 229.30 | 225.00 | 225.80 | 225.80 | -0.40% | 15,704,960 |
| Jan 22, 2026 | 223.40 | 227.40 | 219.50 | 226.70 | 226.70 | 2.53% | 21,608,390 |
| Jan 21, 2026 | 228.50 | 230.60 | 217.00 | 221.10 | 221.10 | -2.56% | 27,079,220 |
| Jan 20, 2026 | 222.90 | 228.00 | 222.40 | 226.90 | 226.90 | 1.84% | 25,439,672 |
| Jan 19, 2026 | 222.50 | 226.20 | 218.70 | 222.80 | 222.80 | 0.13% | 23,062,830 |
| Jan 16, 2026 | 218.60 | 223.70 | 217.20 | 222.50 | 222.50 | 1.78% | 20,084,909 |
| Jan 15, 2026 | 217.20 | 218.90 | 212.20 | 218.60 | 218.60 | 0.05% | 24,579,700 |
| Jan 14, 2026 | 208.30 | 220.50 | 207.80 | 218.50 | 218.50 | 4.85% | 38,028,390 |
| Jan 13, 2026 | 203.70 | 209.00 | 203.10 | 208.40 | 208.40 | 2.66% | 31,053,579 |
| Jan 12, 2026 | 198.00 | 203.60 | 196.70 | 203.00 | 203.00 | 2.89% | 22,769,820 |
| Jan 9, 2026 | 197.50 | 200.40 | 194.70 | 197.30 | 197.30 | 0.31% | 20,138,179 |
| Jan 8, 2026 | 197.70 | 198.80 | 195.40 | 196.70 | 196.70 | -1.21% | 14,272,720 |
| Jan 7, 2026 | 199.90 | 201.40 | 197.90 | 199.10 | 199.10 | -0.45% | 19,011,285 |
| Jan 6, 2026 | 192.90 | 200.10 | 191.70 | 200.00 | 200.00 | 3.68% | 23,003,710 |
| Jan 5, 2026 | 187.00 | 193.00 | 186.20 | 192.90 | 192.90 | 3.16% | 31,954,790 |
| Jan 2, 2026 | 184.50 | 187.30 | 184.40 | 187.00 | 187.00 | 1.41% | 9,105,038 |
| Dec 31, 2025 | 186.50 | 187.30 | 183.70 | 184.40 | 184.40 | -1.07% | 11,055,280 |
| Dec 30, 2025 | 183.30 | 186.40 | 183.30 | 186.40 | 186.40 | 1.80% | 10,376,790 |
| Dec 29, 2025 | 185.10 | 186.10 | 183.10 | 183.10 | 183.10 | -1.08% | 10,411,780 |
| Dec 26, 2025 | 188.00 | 188.10 | 184.30 | 185.10 | 185.10 | -1.70% | 7,567,211 |
| Dec 25, 2025 | 188.60 | 189.50 | 187.70 | 188.30 | 188.30 | 0.16% | 4,793,950 |
| Dec 24, 2025 | 185.20 | 188.30 | 183.80 | 188.00 | 188.00 | 1.51% | 13,592,120 |
| Dec 23, 2025 | 185.70 | 187.00 | 184.60 | 185.20 | 185.20 | -0.27% | 13,621,420 |
| Dec 22, 2025 | 185.30 | 186.40 | 182.40 | 185.70 | 185.70 | 0.60% | 19,106,840 |
| Dec 19, 2025 | 188.90 | 189.30 | 183.90 | 184.60 | 184.60 | -2.17% | 19,888,150 |
| Dec 18, 2025 | 189.60 | 191.00 | 187.60 | 188.70 | 188.70 | -0.32% | 15,204,900 |
| Dec 17, 2025 | 186.80 | 190.80 | 186.50 | 189.30 | 189.30 | 1.39% | 22,416,480 |
| Dec 16, 2025 | 194.70 | 195.10 | 186.70 | 186.70 | 186.70 | -4.26% | 30,436,080 |
| Dec 15, 2025 | 197.80 | 199.00 | 195.00 | 195.00 | 195.00 | -1.32% | 19,898,040 |
| Dec 12, 2025 | 198.10 | 199.00 | 196.10 | 197.60 | 197.60 | 0.10% | 18,911,200 |
| Dec 11, 2025 | 198.20 | 200.70 | 196.10 | 197.40 | 197.40 | -0.30% | 19,044,100 |
| Dec 10, 2025 | 197.60 | 199.90 | 196.80 | 198.00 | 198.00 | 0.25% | 21,659,400 |
| Dec 9, 2025 | 199.30 | 199.90 | 196.60 | 197.50 | 197.50 | -0.80% | 12,198,000 |
| Dec 8, 2025 | 197.80 | 201.70 | 196.80 | 199.10 | 199.10 | 0.76% | 17,647,200 |
| Dec 5, 2025 | 196.60 | 199.90 | 195.00 | 197.60 | 197.60 | 0.30% | 18,630,130 |
| Dec 4, 2025 | 196.70 | 199.80 | 196.00 | 197.00 | 197.00 | 0.15% | 15,678,260 |
| Dec 3, 2025 | 197.90 | 200.20 | 194.70 | 196.70 | 196.70 | -0.66% | 23,565,840 |
| Dec 2, 2025 | 198.90 | 201.60 | 198.00 | 198.00 | 198.00 | -0.50% | 21,349,640 |
| Dec 1, 2025 | 195.00 | 199.50 | 193.70 | 199.00 | 199.00 | 2.16% | 18,605,410 |
| Nov 28, 2025 | 194.50 | 196.20 | 193.50 | 194.80 | 194.80 | 0.31% | 13,119,930 |
| Nov 27, 2025 | 193.60 | 194.20 | 191.30 | 194.20 | 194.20 | 0.62% | 15,845,390 |
| Nov 26, 2025 | 190.20 | 195.30 | 190.20 | 193.00 | 193.00 | 1.58% | 16,260,150 |
| Nov 25, 2025 | 195.30 | 196.00 | 186.90 | 190.00 | 190.00 | -2.56% | 25,347,150 |
| Nov 24, 2025 | 200.40 | 201.20 | 191.60 | 195.00 | 195.00 | -3.18% | 33,943,720 |
| Nov 21, 2025 | 204.30 | 204.30 | 198.50 | 201.40 | 201.40 | -1.76% | 15,479,990 |
| Nov 20, 2025 | 207.50 | 209.30 | 203.30 | 205.00 | 205.00 | -0.73% | 16,681,110 |
| Nov 19, 2025 | 203.90 | 208.50 | 203.90 | 206.50 | 206.50 | 1.23% | 18,613,050 |
| Nov 18, 2025 | 201.00 | 205.50 | 199.40 | 204.00 | 204.00 | 1.14% | 19,147,600 |
| Nov 17, 2025 | 200.00 | 204.60 | 197.60 | 201.70 | 201.70 | 1.26% | 26,956,460 |
| Nov 14, 2025 | 197.20 | 199.40 | 195.90 | 199.20 | 199.20 | 0.76% | 17,311,330 |
| Nov 13, 2025 | 194.90 | 199.60 | 193.10 | 197.70 | 197.70 | 1.33% | 21,204,180 |
| Nov 12, 2025 | 193.00 | 195.20 | 189.10 | 195.10 | 195.10 | 1.40% | 16,057,170 |
| Nov 11, 2025 | 196.50 | 198.10 | 187.90 | 192.40 | 192.40 | -2.14% | 22,394,370 |
| Nov 10, 2025 | 198.70 | 201.70 | 195.30 | 196.60 | 196.60 | -0.71% | 21,996,780 |
| Nov 7, 2025 | 197.90 | 200.00 | 196.50 | 198.00 | 198.00 | -0.10% | 15,748,630 |
| Nov 6, 2025 | 195.90 | 199.90 | 195.30 | 198.20 | 198.20 | 1.43% | 19,202,060 |
| Nov 5, 2025 | 188.20 | 196.50 | 187.70 | 195.40 | 195.40 | 3.94% | 27,109,060 |
| Nov 4, 2025 | 198.40 | 199.90 | 187.80 | 188.00 | 188.00 | -5.39% | 29,499,260 |
| Nov 3, 2025 | 197.60 | 201.00 | 196.40 | 198.70 | 198.70 | 0.56% | 29,108,280 |
| Oct 31, 2025 | 195.70 | 199.30 | 194.40 | 197.60 | 197.60 | 0.82% | 21,755,810 |
| Oct 30, 2025 | 196.70 | 198.00 | 194.70 | 196.00 | 196.00 | -0.36% | 16,631,210 |
| Oct 28, 2025 | 192.70 | 197.50 | 192.40 | 196.70 | 196.70 | 2.08% | 9,843,044 |
| Oct 27, 2025 | 191.50 | 193.90 | 188.90 | 192.70 | 192.70 | 0.47% | 20,181,470 |
| Oct 24, 2025 | 189.00 | 195.40 | 186.30 | 191.80 | 191.80 | 2.57% | 34,807,800 |
| Oct 23, 2025 | 182.20 | 190.00 | 181.20 | 187.00 | 187.00 | 2.92% | 29,375,510 |
| Oct 22, 2025 | 177.50 | 183.20 | 177.30 | 181.70 | 181.70 | 3.18% | 19,080,330 |
| Oct 21, 2025 | 177.50 | 179.00 | 175.10 | 176.10 | 176.10 | -0.73% | 10,765,530 |
| Oct 20, 2025 | 173.40 | 178.70 | 171.90 | 177.40 | 177.40 | 2.42% | 19,264,500 |
| Oct 17, 2025 | 175.40 | 176.80 | 170.80 | 173.20 | 173.20 | -1.70% | 14,187,860 |