Türkiye Petrol Rafinerileri A.S. (IST:TUPRS)
Turkey
· Delayed Price · Currency is TRY 269.50
-4.50 (-1.64%)
Apr 28, 2026, 6:09 PM GMT+3
IST:TUPRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 24, 2026 | 228.00 | 228.60 | 221.30 | 222.00 | 213.25 | -2.20% | 28,611,540 |
| Feb 23, 2026 | 223.30 | 227.80 | 223.30 | 227.00 | 218.06 | 2.44% | 29,764,390 |
| Feb 20, 2026 | 221.60 | 224.10 | 217.50 | 221.60 | 212.87 | 0.05% | 28,777,480 |
| Feb 19, 2026 | 223.60 | 229.80 | 221.00 | 221.50 | 212.77 | -0.27% | 48,542,880 |
| Feb 18, 2026 | 220.50 | 223.90 | 218.20 | 222.10 | 213.35 | 0.95% | 38,748,420 |
| Feb 17, 2026 | 223.00 | 223.50 | 219.70 | 220.00 | 211.33 | -1.57% | 22,831,950 |
| Feb 16, 2026 | 222.60 | 226.30 | 222.00 | 223.50 | 214.70 | 0.86% | 24,524,620 |
| Feb 13, 2026 | 223.70 | 226.10 | 220.60 | 221.60 | 212.87 | -0.76% | 25,622,340 |
| Feb 12, 2026 | 217.00 | 223.90 | 216.10 | 223.30 | 214.50 | 3.43% | 33,906,990 |
| Feb 11, 2026 | 215.00 | 218.20 | 213.80 | 215.90 | 207.40 | 0.70% | 26,532,850 |
| Feb 10, 2026 | 221.00 | 222.00 | 213.50 | 214.40 | 205.95 | -2.46% | 28,402,510 |
| Feb 9, 2026 | 221.30 | 223.90 | 218.90 | 219.80 | 211.14 | -1.43% | 32,632,290 |
| Feb 6, 2026 | 226.60 | 229.10 | 222.60 | 223.00 | 214.22 | -1.55% | 21,124,720 |
| Feb 5, 2026 | 229.20 | 233.30 | 226.10 | 226.50 | 217.58 | -1.18% | 22,289,610 |
| Feb 4, 2026 | 234.50 | 237.70 | 229.20 | 229.20 | 220.17 | -2.05% | 25,877,680 |
| Feb 3, 2026 | 231.70 | 235.10 | 228.10 | 234.00 | 224.78 | 1.92% | 40,104,520 |
| Feb 2, 2026 | 239.90 | 239.90 | 226.60 | 229.60 | 220.56 | -6.21% | 37,418,300 |
| Jan 30, 2026 | 246.90 | 247.80 | 240.00 | 244.80 | 235.16 | -1.45% | 20,940,150 |
| Jan 29, 2026 | 244.00 | 248.40 | 240.80 | 248.40 | 238.61 | 2.56% | 30,420,210 |
| Jan 28, 2026 | 228.30 | 244.70 | 228.30 | 242.20 | 232.66 | 6.60% | 32,929,620 |
| Jan 27, 2026 | 227.00 | 228.30 | 223.10 | 227.20 | 218.25 | 0.09% | 18,009,460 |
| Jan 26, 2026 | 224.50 | 228.20 | 223.70 | 227.00 | 218.06 | 0.53% | 16,867,100 |
| Jan 23, 2026 | 227.90 | 229.30 | 225.00 | 225.80 | 216.91 | -0.40% | 15,704,960 |
| Jan 22, 2026 | 223.40 | 227.40 | 219.50 | 226.70 | 217.77 | 2.53% | 21,608,390 |
| Jan 21, 2026 | 228.50 | 230.60 | 217.00 | 221.10 | 212.39 | -2.56% | 27,079,220 |
| Jan 20, 2026 | 222.90 | 228.00 | 222.40 | 226.90 | 217.96 | 1.84% | 25,439,670 |
| Jan 19, 2026 | 222.50 | 226.20 | 218.70 | 222.80 | 214.02 | 0.13% | 23,062,830 |
| Jan 16, 2026 | 218.60 | 223.70 | 217.20 | 222.50 | 213.74 | 1.78% | 20,084,900 |
| Jan 15, 2026 | 217.20 | 218.90 | 212.20 | 218.60 | 209.99 | 0.05% | 24,579,700 |
| Jan 14, 2026 | 208.30 | 220.50 | 207.80 | 218.50 | 209.89 | 4.85% | 38,028,390 |
| Jan 13, 2026 | 203.70 | 209.00 | 203.10 | 208.40 | 200.19 | 2.66% | 31,053,570 |
| Jan 12, 2026 | 198.00 | 203.60 | 196.70 | 203.00 | 195.00 | 2.89% | 22,769,820 |
| Jan 9, 2026 | 197.50 | 200.40 | 194.70 | 197.30 | 189.53 | 0.31% | 20,138,170 |
| Jan 8, 2026 | 197.70 | 198.80 | 195.40 | 196.70 | 188.95 | -1.21% | 14,272,720 |
| Jan 7, 2026 | 199.90 | 201.40 | 197.90 | 199.10 | 191.26 | -0.45% | 19,011,280 |
| Jan 6, 2026 | 192.90 | 200.10 | 191.70 | 200.00 | 192.12 | 3.68% | 23,003,710 |
| Jan 5, 2026 | 187.00 | 193.00 | 186.20 | 192.90 | 185.30 | 3.16% | 31,954,790 |
| Jan 2, 2026 | 184.50 | 187.30 | 184.40 | 187.00 | 179.63 | 1.41% | 9,105,038 |
| Dec 31, 2025 | 186.50 | 187.30 | 183.70 | 184.40 | 177.14 | -1.07% | 11,055,280 |
| Dec 30, 2025 | 183.30 | 186.40 | 183.30 | 186.40 | 179.06 | 1.80% | 10,376,790 |
| Dec 29, 2025 | 185.10 | 186.10 | 183.10 | 183.10 | 175.89 | -1.08% | 10,411,780 |
| Dec 26, 2025 | 188.00 | 188.10 | 184.30 | 185.10 | 177.81 | -1.70% | 7,567,211 |
| Dec 25, 2025 | 188.60 | 189.50 | 187.70 | 188.30 | 180.88 | 0.16% | 4,793,950 |
| Dec 24, 2025 | 185.20 | 188.30 | 183.80 | 188.00 | 180.59 | 1.51% | 13,592,120 |
| Dec 23, 2025 | 185.70 | 187.00 | 184.60 | 185.20 | 177.90 | -0.27% | 13,621,420 |
| Dec 22, 2025 | 185.30 | 186.40 | 182.40 | 185.70 | 178.38 | 0.60% | 19,106,840 |
| Dec 19, 2025 | 188.90 | 189.30 | 183.90 | 184.60 | 177.33 | -2.17% | 19,888,150 |
| Dec 18, 2025 | 189.60 | 191.00 | 187.60 | 188.70 | 181.27 | -0.32% | 15,204,900 |
| Dec 17, 2025 | 186.80 | 190.80 | 186.50 | 189.30 | 181.84 | 1.39% | 22,416,480 |
| Dec 16, 2025 | 194.70 | 195.10 | 186.70 | 186.70 | 179.35 | -4.26% | 30,436,080 |
| Dec 15, 2025 | 197.80 | 199.00 | 195.00 | 195.00 | 187.32 | -1.32% | 19,898,040 |
| Dec 12, 2025 | 198.10 | 199.00 | 196.10 | 197.60 | 189.82 | 0.10% | 18,911,200 |
| Dec 11, 2025 | 198.20 | 200.70 | 196.10 | 197.40 | 189.62 | -0.30% | 19,044,100 |
| Dec 10, 2025 | 197.60 | 199.90 | 196.80 | 198.00 | 190.20 | 0.25% | 21,659,400 |
| Dec 9, 2025 | 199.30 | 199.90 | 196.60 | 197.50 | 189.72 | -0.80% | 12,198,000 |
| Dec 8, 2025 | 197.80 | 201.70 | 196.80 | 199.10 | 191.26 | 0.76% | 17,647,200 |
| Dec 5, 2025 | 196.60 | 199.90 | 195.00 | 197.60 | 189.82 | 0.30% | 18,630,130 |