Türkiye Petrol Rafinerileri A.S. (IST:TUPRS)
Turkey
· Delayed Price · Currency is TRY 197.60
+0.60 (0.30%)
At close: Dec 5, 2025
IST:TUPRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 13,119,936 |
| 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% | 25,347,154 |
| 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% | 15,479,991 |
| 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 |
| Oct 16, 2025 | 178.10 | 180.20 | 175.30 | 176.20 | 176.20 | -1.23% | 12,049,720 |
| Oct 15, 2025 | 174.00 | 179.50 | 173.40 | 178.40 | 178.40 | 2.47% | 20,627,920 |
| Oct 14, 2025 | 172.50 | 176.60 | 172.20 | 174.10 | 174.10 | 0.93% | 17,028,270 |
| Oct 13, 2025 | 178.50 | 178.50 | 171.80 | 172.50 | 172.50 | -4.49% | 17,736,870 |
| Oct 10, 2025 | 183.10 | 183.50 | 177.80 | 180.60 | 180.60 | -1.37% | 16,019,730 |
| Oct 9, 2025 | 181.80 | 184.10 | 180.50 | 183.10 | 183.10 | 1.44% | 14,580,820 |
| Oct 8, 2025 | 180.80 | 182.20 | 177.90 | 180.50 | 180.50 | -0.06% | 15,148,180 |
| Oct 7, 2025 | 181.40 | 182.20 | 179.20 | 180.60 | 180.60 | -0.77% | 16,770,810 |
| Oct 6, 2025 | 185.20 | 185.30 | 180.70 | 182.00 | 182.00 | -1.67% | 15,079,990 |
| Oct 3, 2025 | 192.20 | 192.70 | 184.20 | 185.10 | 185.10 | -3.09% | 15,210,130 |
| Oct 2, 2025 | 191.50 | 194.40 | 190.00 | 191.00 | 191.00 | -0.26% | 13,651,150 |
| Oct 1, 2025 | 186.20 | 194.30 | 181.70 | 191.50 | 191.50 | 2.68% | 24,827,430 |
| Sep 30, 2025 | 187.40 | 187.50 | 181.30 | 186.50 | 186.50 | -3.52% | 21,490,110 |
| Sep 29, 2025 | 192.80 | 195.30 | 190.50 | 193.30 | 185.88 | 0.26% | 19,432,430 |
| Sep 26, 2025 | 199.90 | 200.00 | 191.40 | 192.80 | 185.40 | -3.89% | 23,552,020 |
| Sep 25, 2025 | 199.00 | 201.70 | 197.20 | 200.60 | 192.90 | 1.52% | 21,561,230 |
| Sep 24, 2025 | 195.60 | 198.30 | 192.20 | 197.60 | 190.01 | 1.02% | 18,512,620 |
| Sep 23, 2025 | 195.40 | 197.80 | 193.30 | 195.60 | 188.09 | -0.05% | 16,787,070 |
| Sep 22, 2025 | 197.50 | 200.20 | 195.70 | 195.70 | 188.19 | 0.36% | 17,349,590 |
| Sep 19, 2025 | 191.40 | 195.00 | 190.30 | 195.00 | 187.51 | 1.88% | 19,364,210 |
| Sep 18, 2025 | 191.00 | 194.40 | 190.10 | 191.40 | 184.05 | 0.63% | 18,538,290 |
| Sep 17, 2025 | 189.00 | 190.80 | 187.50 | 190.20 | 182.90 | 0.63% | 14,312,910 |
| Sep 16, 2025 | 184.40 | 189.70 | 182.40 | 189.00 | 181.74 | 2.89% | 27,522,680 |
| Sep 15, 2025 | 173.40 | 184.10 | 171.50 | 183.70 | 176.65 | 5.94% | 35,308,110 |
| Sep 12, 2025 | 174.60 | 176.10 | 172.00 | 173.40 | 166.74 | -0.91% | 22,154,280 |
| Sep 11, 2025 | 170.50 | 179.00 | 169.80 | 175.00 | 168.28 | 2.64% | 36,235,960 |
| Sep 10, 2025 | 169.20 | 170.60 | 166.00 | 170.50 | 163.95 | 1.31% | 17,327,830 |
| Sep 9, 2025 | 166.00 | 171.50 | 166.00 | 168.30 | 161.84 | 1.45% | 24,781,680 |
| Sep 8, 2025 | 165.80 | 167.00 | 163.30 | 165.90 | 159.53 | -0.96% | 16,044,050 |
| Sep 5, 2025 | 169.60 | 171.30 | 166.50 | 167.50 | 161.07 | -0.77% | 14,976,510 |
| Sep 4, 2025 | 170.90 | 172.30 | 167.90 | 168.80 | 162.32 | -1.23% | 20,741,650 |
| Sep 3, 2025 | 170.10 | 172.10 | 168.20 | 170.90 | 164.34 | 0.47% | 22,960,300 |
| Sep 2, 2025 | 174.00 | 175.90 | 165.60 | 170.10 | 163.57 | -1.79% | 39,028,830 |
| Sep 1, 2025 | 172.20 | 174.50 | 170.20 | 173.20 | 166.55 | 0.58% | 20,455,870 |
| Aug 29, 2025 | 171.10 | 174.30 | 169.90 | 172.20 | 165.59 | 0.70% | 24,772,950 |
| Aug 28, 2025 | 171.10 | 173.50 | 171.00 | 171.00 | 164.43 | -0.06% | 13,549,870 |
| Aug 27, 2025 | 172.60 | 173.40 | 170.70 | 171.10 | 164.53 | -0.29% | 17,651,950 |
| Aug 26, 2025 | 172.20 | 174.20 | 171.40 | 171.60 | 165.01 | -0.69% | 19,136,790 |
| Aug 25, 2025 | 174.70 | 174.90 | 172.80 | 172.80 | 166.17 | 0.06% | 18,569,630 |
| Aug 22, 2025 | 169.40 | 173.00 | 167.90 | 172.70 | 166.07 | 2.55% | 29,438,570 |
| Aug 21, 2025 | 164.90 | 168.70 | 164.50 | 168.40 | 161.93 | 2.68% | 22,421,780 |
| Aug 20, 2025 | 160.30 | 164.80 | 159.90 | 164.00 | 157.70 | 2.37% | 21,578,520 |
| Aug 19, 2025 | 161.20 | 161.80 | 159.40 | 160.20 | 154.05 | -0.56% | 15,113,870 |
| Aug 18, 2025 | 163.00 | 163.70 | 160.50 | 161.10 | 154.91 | -0.98% | 10,164,840 |
| Aug 15, 2025 | 160.20 | 163.60 | 160.20 | 162.70 | 156.45 | 1.69% | 13,437,740 |
| Aug 14, 2025 | 162.30 | 163.00 | 159.20 | 160.00 | 153.86 | -2.02% | 12,435,110 |
| Aug 13, 2025 | 161.10 | 163.50 | 161.10 | 163.30 | 157.03 | 1.43% | 11,752,050 |
| Aug 12, 2025 | 164.40 | 164.60 | 160.50 | 161.00 | 154.82 | -2.07% | 14,319,340 |
| Aug 11, 2025 | 164.70 | 165.70 | 163.50 | 164.40 | 158.09 | 0.24% | 13,004,700 |
| Aug 8, 2025 | 164.30 | 165.10 | 163.00 | 164.00 | 157.70 | -0.18% | 10,343,440 |
| Aug 7, 2025 | 168.00 | 168.00 | 164.20 | 164.30 | 157.99 | -1.62% | 14,490,480 |
| Aug 6, 2025 | 165.70 | 167.70 | 164.50 | 167.00 | 160.59 | 0.78% | 14,674,100 |
| Aug 5, 2025 | 164.30 | 167.50 | 163.40 | 165.70 | 159.34 | 1.10% | 22,058,600 |
| Aug 4, 2025 | 166.20 | 167.60 | 163.30 | 163.90 | 157.61 | -1.21% | 16,159,060 |
| Aug 1, 2025 | 168.90 | 169.80 | 165.20 | 165.90 | 159.53 | -1.78% | 13,285,970 |
| Jul 31, 2025 | 165.20 | 169.30 | 163.60 | 168.90 | 162.42 | 2.36% | 28,986,080 |
| Jul 30, 2025 | 164.80 | 167.60 | 162.20 | 165.00 | 158.66 | 1.48% | 26,454,820 |
| Jul 29, 2025 | 164.60 | 165.00 | 160.30 | 162.60 | 156.36 | -1.16% | 15,363,480 |
| Jul 28, 2025 | 167.10 | 167.30 | 164.00 | 164.50 | 158.18 | -1.56% | 11,843,160 |
| Jul 25, 2025 | 166.70 | 168.80 | 163.50 | 167.10 | 160.68 | 0.24% | 13,533,250 |
| Jul 24, 2025 | 165.80 | 167.80 | 164.00 | 166.70 | 160.30 | 0.97% | 15,073,320 |
| Jul 23, 2025 | 167.70 | 170.00 | 163.80 | 165.10 | 158.76 | -1.49% | 15,472,470 |
| Jul 22, 2025 | 166.90 | 168.60 | 164.90 | 167.60 | 161.17 | 0.36% | 18,158,260 |
| Jul 21, 2025 | 160.30 | 168.60 | 160.30 | 167.00 | 160.59 | 4.31% | 25,183,770 |
| Jul 18, 2025 | 157.30 | 160.20 | 156.10 | 160.10 | 153.95 | 1.78% | 27,182,340 |