Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Istanbul - Delayed Quote TRY

Türkiye Petrol Rafinerileri A.S. (TUPRS.IS)

Compare
143.70
+2.00
+(1.41%)
At close: 6:09:54 PM GMT+3
Currency in TRY
Download
Date Open High Low Close Adj Close Volume
Mar 12, 2025142.30145.10141.50143.70143.7037,855,274
Mar 11, 2025141.70142.60140.00141.70141.7024,035,491
Mar 10, 2025140.00142.50139.70141.70141.7031,977,501
Mar 7, 2025137.30139.80135.90139.60139.6035,416,165
Mar 6, 2025131.00137.60130.50137.60137.6039,301,500
Mar 5, 2025126.90130.00126.40129.60129.6032,814,818
Mar 4, 2025128.90129.40125.70126.00126.0019,990,185
Mar 3, 2025130.00131.40128.60128.90128.9026,261,217
Feb 28, 2025128.70130.40128.00129.00129.0022,294,341
Feb 27, 2025125.10129.40124.90128.70128.7021,114,924
Feb 26, 2025123.60126.40123.10125.40125.4018,812,485
Feb 25, 2025126.10126.40123.20123.50123.5019,673,967
Feb 24, 2025126.80127.30125.20126.00126.0015,180,646
Feb 21, 2025127.70128.60123.80125.60125.6025,566,791
Feb 20, 2025125.90128.40125.90127.70127.7021,997,856
Feb 19, 2025130.40130.80125.60125.70125.7037,594,544
Feb 18, 2025132.50132.50129.50130.10130.1041,380,566
Feb 17, 2025134.40136.30133.40133.40133.4019,497,184
Feb 14, 2025135.90136.10134.00134.20134.2020,261,216
Feb 13, 2025137.30137.80135.20135.20135.2024,102,220
Feb 12, 2025138.30138.80136.40136.40136.4018,355,984
Feb 11, 2025138.90139.30137.10138.20138.2016,314,370
Feb 10, 2025141.90142.60138.80139.00139.0017,002,148
Feb 7, 2025140.10141.90138.90141.90141.9017,554,560
Feb 6, 2025138.80140.50138.60140.00140.0014,304,402
Feb 5, 2025137.90139.50135.90138.00138.0022,426,708
Feb 4, 2025139.30140.00137.00137.60137.6021,699,451
Feb 3, 2025139.80140.80137.60138.60138.6020,210,703
Jan 31, 2025142.10142.80140.10141.20141.2014,326,162
Jan 30, 2025140.10142.80139.80141.70141.7019,644,248
Jan 29, 2025140.90141.80139.80139.80139.8020,562,291
Jan 28, 2025140.90141.70139.20140.20140.2022,451,197
Jan 27, 2025142.50142.50140.50140.60140.6016,767,909
Jan 24, 2025143.70144.00142.30143.20143.2014,731,292
Jan 23, 2025144.60145.20143.00143.60143.6019,692,827
Jan 22, 2025142.90145.10142.10144.50144.5018,575,959
Jan 21, 2025145.30145.60142.60142.60142.6023,296,130
Jan 20, 2025148.70149.60145.50145.60145.6018,082,021
Jan 17, 2025148.90149.00147.20148.10148.1013,609,611
Jan 16, 2025148.30148.70147.20148.50148.5017,000,269
Jan 15, 2025145.30147.20144.50147.00147.0019,827,675
Jan 14, 2025144.50147.20144.20145.00145.0026,429,927
Jan 13, 2025143.70146.30143.50143.90143.9024,826,602
Jan 10, 2025145.70146.00143.10143.50143.5016,906,169
Jan 9, 2025144.70146.00144.30145.60145.6014,033,307
Jan 8, 2025146.10146.20144.20144.30144.3017,833,022
Jan 7, 2025147.60148.80146.30146.40146.4019,044,409
Jan 6, 2025150.10150.60147.60147.70147.7015,206,475
Jan 3, 2025146.30150.00145.90150.00150.0021,470,510
Jan 2, 2025142.40146.20140.80146.10146.1022,678,649
Dec 31, 2024142.60143.60141.30141.90141.9012,764,505
Dec 30, 2024144.20144.70142.50142.50142.507,989,669
Dec 27, 2024143.90144.80143.40144.20144.2011,510,498
Dec 26, 2024144.20145.20143.00143.70143.7014,969,425
Dec 25, 2024144.00144.60143.30143.80143.808,759,522
Dec 24, 2024143.60143.70141.40142.50142.5010,116,339
Dec 23, 2024145.70146.50142.70143.30143.3011,288,846
Dec 20, 2024144.50146.20144.40145.50145.5011,711,535
Dec 19, 2024145.10146.20144.10144.40144.409,915,380
Dec 18, 2024148.70149.10146.30146.30146.3010,913,663
Dec 17, 2024148.80149.70147.20148.50148.5012,319,536
Dec 16, 2024151.40151.80148.50148.60148.6012,030,551
Dec 13, 2024150.60151.40149.10151.20151.2012,178,200
Dec 12, 2024154.70155.50150.30150.90150.9016,662,986
Dec 11, 2024154.00154.90152.80154.10154.1014,007,731
Dec 10, 2024154.50156.20153.30154.00154.0022,447,878
Dec 9, 2024152.90154.90152.70154.50154.5019,841,282
Dec 6, 2024152.60153.00151.70152.10152.1014,109,310
Dec 5, 2024153.00153.50150.40151.20151.2016,996,482
Dec 4, 2024149.00153.30149.00152.40152.4030,793,486
Dec 3, 2024147.60150.00147.30148.70148.7021,305,106
Dec 2, 2024146.40148.20145.80147.30147.3014,381,773
Nov 29, 2024147.30148.80146.40147.20147.2013,396,812
Nov 28, 2024146.50148.20146.30147.40147.4010,641,982
Nov 27, 2024149.00149.60146.50146.50146.5014,741,691
Nov 26, 2024147.80148.70147.00147.70147.7013,472,575
Nov 25, 2024147.00150.00146.50148.50148.5026,560,741
Nov 22, 2024145.30147.20143.70146.40146.4021,517,827
Nov 21, 2024141.00145.10140.90144.90144.9016,801,106
Nov 20, 2024144.20145.00140.50140.80140.8012,724,460
Nov 19, 2024147.40148.40142.90143.50143.5020,234,956
Nov 18, 2024148.40149.00146.20147.20147.2013,402,313
Nov 15, 2024148.00149.10147.40148.10148.1012,154,869
Nov 14, 2024146.70148.60146.50147.90147.9019,364,230
Nov 13, 2024143.70148.30143.20146.20146.2026,905,607
Nov 12, 2024145.70146.10144.00144.00144.0013,306,625
Nov 11, 2024147.10148.80145.70146.00146.0019,270,245
Nov 8, 2024144.60147.20143.50146.90146.9024,658,493
Nov 7, 2024144.60145.20142.60144.90144.9011,033,271
Nov 6, 2024141.10145.60140.80144.40144.4018,838,706
Nov 5, 2024143.20143.90138.50141.10141.1023,596,320
Nov 4, 2024144.50144.50142.40142.60142.6010,421,616
Nov 1, 2024145.00146.70144.30145.10145.1013,600,046
Oct 31, 2024148.10148.70144.40144.60144.6013,116,692
Oct 30, 2024149.30150.00147.60148.20148.2012,973,842
Oct 28, 2024147.30149.00147.00149.00149.006,684,465
Oct 25, 2024145.30146.40144.20146.10146.1011,194,065
Oct 24, 2024144.50146.80144.50146.00146.0012,243,680
Oct 23, 2024146.00146.40143.10143.70143.7016,133,365
Oct 22, 2024145.00147.10143.70146.00146.0017,566,565
Oct 21, 2024145.00146.00144.00144.70144.7013,764,779
Oct 18, 2024148.00149.10145.00145.00145.0014,815,535
Oct 17, 2024146.90148.40145.90147.40147.4016,219,198
Oct 16, 2024145.80147.90144.60147.20147.2015,772,874
Oct 15, 2024145.50147.20144.00145.70145.7023,138,970
Oct 14, 2024148.30148.80145.50145.50145.5014,598,867
Oct 11, 2024150.10151.80147.40148.20148.2014,641,255
Oct 10, 2024153.00153.10149.70150.00150.0011,104,182
Oct 9, 2024153.10153.20150.10153.00153.0013,449,977
Oct 8, 2024152.00155.10151.00153.70153.7016,719,050
Oct 7, 2024155.20156.20150.80152.00152.0013,271,645
Oct 4, 2024151.00154.50150.00154.50154.5014,959,676
Oct 3, 2024153.40154.80149.70150.50150.5017,036,999
Oct 2, 2024155.20155.60152.80153.50153.5018,762,282
Oct 1, 2024155.10157.90152.80155.20155.2028,026,095
Sep 30, 2024158.40158.40155.00155.20155.2014,282,677
Sep 27, 2024 11.94 Dividend
Sep 27, 2024159.00160.20157.10158.60158.6021,516,076
Sep 26, 2024169.90171.20168.30170.00158.0625,044,062
Sep 25, 2024171.20172.50169.00169.00157.1321,072,676
Sep 24, 2024168.70171.70168.20170.90158.9025,015,028
Sep 23, 2024167.00169.10166.70168.50156.6720,210,083
Sep 20, 2024169.30169.50165.40165.90154.2517,591,517
Sep 19, 2024166.10169.40166.10169.00157.1319,620,046
Sep 18, 2024164.90166.20164.20164.60153.0414,940,373
Sep 17, 2024164.00165.60163.50165.10153.5114,367,467
Sep 16, 2024162.80164.70161.50163.40151.9314,641,974
Sep 13, 2024156.80163.00155.90162.60151.1822,426,683
Sep 12, 2024157.90158.40152.50156.70145.7023,564,267
Sep 11, 2024159.80160.10155.70155.80144.8622,881,457
Sep 10, 2024161.60162.80160.10160.10148.8615,272,437
Sep 9, 2024161.80163.50161.30161.30149.9715,830,494
Sep 6, 2024162.40163.90161.60162.00150.6213,684,646
Sep 5, 2024165.70166.40162.00162.40151.0015,828,867
Sep 4, 2024165.00166.20163.20165.00153.4116,201,473
Sep 3, 2024170.80171.30166.80167.10155.3720,254,680
Sep 2, 2024169.50171.60169.00170.60158.6224,671,211
Aug 29, 2024165.60171.40164.70168.60156.7634,037,602
Aug 28, 2024164.70165.70164.00165.40153.7916,410,176
Aug 27, 2024160.80164.90160.20164.70153.1417,496,059
Aug 26, 2024162.40164.50159.90161.00149.7020,312,459
Aug 23, 2024164.20164.20160.60161.00149.7012,956,961
Aug 22, 2024165.90166.60162.90163.60152.1116,606,826
Aug 21, 2024164.20167.00163.80164.90153.3222,231,973
Aug 20, 2024165.20165.90163.30164.00152.4815,308,255
Aug 19, 2024162.30165.40161.80165.20153.6017,146,018
Aug 16, 2024163.30165.20161.50161.70150.3516,484,408
Aug 15, 2024159.50162.60158.10162.60151.1817,220,668
Aug 14, 2024162.90164.00158.80159.00147.8414,863,342
Aug 13, 2024161.80162.90159.10162.20150.8117,306,058
Aug 12, 2024163.90166.00160.60161.80150.4420,053,125
Aug 9, 2024165.60167.00162.00163.30151.8320,216,274
Aug 8, 2024162.90165.40162.20165.00153.4122,668,326
Aug 7, 2024159.00162.90158.70162.90151.4622,408,368
Aug 6, 2024159.50162.40157.80158.00146.9133,670,789
Aug 5, 2024152.20158.70152.20153.70142.9129,395,952
Aug 2, 2024162.50163.00159.10159.10147.9319,238,114
Aug 1, 2024165.20166.70163.80164.30152.7618,856,894
Jul 31, 2024161.00163.90160.10163.30151.8325,320,978
Jul 30, 2024162.90164.30161.50161.60150.2516,473,297
Jul 29, 2024163.30164.40162.20162.50151.0916,937,319
Jul 26, 2024163.40164.80162.40163.40151.9320,719,195
Jul 25, 2024162.90163.60160.60161.30149.9716,829,269
Jul 24, 2024164.30165.60163.00163.00151.5523,176,768
Jul 23, 2024163.40167.30162.50164.50152.9538,320,256
Jul 22, 2024165.50166.00162.70163.20151.7421,047,360
Jul 19, 2024166.10167.20164.20165.00153.4120,444,099
Jul 18, 2024167.10168.60165.80166.20154.5327,454,387
Jul 17, 2024166.80167.40165.00166.30154.6219,105,663
Jul 16, 2024168.90169.80166.30166.50154.8120,809,458
Jul 12, 2024171.30171.50168.20168.40156.5818,704,295
Jul 11, 2024169.00171.10168.90170.60158.6216,350,083
Jul 10, 2024168.90170.30167.10168.00156.2018,553,324
Jul 9, 2024171.80172.30168.50168.80156.9522,489,346
Jul 8, 2024174.40176.00171.30171.70159.6421,244,507
Jul 5, 2024174.20175.60172.60173.40161.2223,022,004
Jul 4, 2024168.70174.10168.00174.10161.8831,245,884
Jul 3, 2024164.90168.80164.90168.30156.4826,995,521
Jul 2, 2024164.00165.20160.80162.40151.0024,181,338
Jul 1, 2024167.10168.60161.30163.80152.3028,407,123
Jun 28, 2024169.30171.30165.20165.50153.8827,583,986
Jun 27, 2024166.10169.70166.10168.70156.8522,485,335
Jun 26, 2024169.90171.40165.40165.40153.7918,047,544
Jun 25, 2024171.90172.20169.30169.90157.9717,193,453
Jun 24, 2024171.00172.20170.10171.60159.5522,144,247
Jun 21, 2024172.40172.60170.00170.80158.8116,475,635
Jun 20, 2024169.00172.80167.80172.10160.0227,520,398
Jun 14, 2024168.70169.00166.10167.00155.2722,649,101
Jun 13, 2024166.50168.30165.50166.10154.4424,388,186
Jun 12, 2024161.00165.80160.60164.00152.4837,397,939
Jun 11, 2024162.50163.00159.70160.90149.6032,965,759
Jun 10, 2024163.90166.90161.50162.30150.9028,287,132
Jun 7, 2024164.60166.50162.70163.90152.3923,153,727
Jun 6, 2024168.40170.60163.60163.60152.1128,556,100
Jun 5, 2024169.20170.70166.10167.00155.2737,923,214
Jun 4, 2024174.20175.30168.60168.60156.7628,853,214
Jun 3, 2024179.00181.20173.60173.90161.6932,734,344
May 31, 2024183.40186.30176.70176.70164.2932,142,351
May 30, 2024186.50187.50182.70182.90170.0618,768,300
May 29, 2024187.50188.90178.20185.80172.7514,688,899
May 28, 2024189.70189.80186.70187.50174.3312,636,148
May 27, 2024191.20192.30188.50189.30176.0115,783,109
May 24, 2024192.40194.00189.10190.30176.9415,673,330
May 23, 2024186.00194.00186.00192.30178.8048,582,283
May 22, 2024195.00196.20192.40194.90181.2127,933,479
May 21, 2024192.40199.00190.60194.50180.8458,135,963
May 20, 2024189.20193.60187.20191.90178.4346,950,480
May 17, 2024181.70189.10181.50189.10175.8255,457,790
May 16, 2024182.20182.60179.50180.80168.1025,634,272
May 15, 2024183.60184.30181.20181.50168.7619,892,765
May 14, 2024185.20186.20183.50183.60170.7122,560,329
May 13, 2024187.80191.10184.80184.80171.8221,146,141
May 10, 2024189.40191.00187.20187.20174.0618,869,552
May 9, 2024193.10194.20188.10189.10175.8222,206,064
May 8, 2024199.00199.30192.40192.70179.1717,697,100
May 7, 2024200.80201.80194.30198.30184.3825,356,182
May 6, 2024201.30202.80198.90200.50186.4213,631,366
May 3, 2024204.00204.10199.70201.30187.1712,683,448
May 2, 2024196.80204.00196.50204.00189.6833,006,207
Apr 30, 2024196.00199.90194.90195.80182.0519,613,518
Apr 29, 2024193.00196.00191.70196.00182.2418,540,379
Apr 26, 2024190.30194.50189.50192.10178.6120,163,788
Apr 25, 2024188.50192.10187.90189.60176.2917,058,025
Apr 24, 2024190.30191.80186.70187.80174.6118,470,678
Apr 22, 2024191.10193.70188.10188.50175.2620,895,469
Apr 19, 2024185.50191.40183.10189.90176.5732,120,707
Apr 18, 2024187.00188.30184.30185.90172.8516,127,772
Apr 17, 2024186.90189.80183.60186.50173.4023,811,116
Apr 16, 2024182.50189.10181.50186.00172.9429,002,654
Apr 15, 2024188.00188.90182.40183.00170.1528,306,222
Apr 8, 2024179.70183.40177.70183.10170.2425,779,239
Apr 5, 2024170.90179.70170.80179.70167.0827,072,841
Apr 4, 2024162.90170.90162.30169.90157.9723,027,062
Apr 3, 2024 10.38 Dividend
Apr 3, 2024165.40169.00162.70162.80151.3720,792,306
Apr 2, 2024178.90181.20173.80175.80153.8023,885,664
Apr 1, 2024180.30181.30173.80178.50156.1725,052,993
Mar 29, 2024176.90179.80174.20177.00154.8517,100,213
Mar 28, 2024170.40176.90169.40176.90154.7723,371,656
Mar 27, 2024169.60171.70167.20169.70148.4717,248,690
Mar 26, 2024170.30172.00168.00169.40148.2119,164,428
Mar 25, 2024171.90175.50170.00170.00148.7324,050,049
Mar 22, 2024173.90174.30169.70172.00150.4817,238,664
Mar 21, 2024174.00176.20172.90174.00152.2322,397,041
Mar 20, 2024173.40176.30170.50171.80150.3122,793,374
Mar 19, 2024164.90174.00164.80173.70151.9729,599,229
Mar 18, 2024163.10168.80163.00165.20144.5327,551,908
Mar 15, 2024165.80166.80161.20163.00142.6117,475,663
Mar 14, 2024163.60166.20163.40165.40144.7118,138,218
Mar 13, 2024165.90166.80163.20163.20142.7819,323,404
Mar 12, 2024167.50169.40164.00165.80145.0623,649,224

Related Tickers

BYNN.F Rubis
25.96
+2.53%
 
MOL.BD MOL Magyar Olaj- és Gázipari Nyilvánosan Muködo Részvénytársaság
2,794.00
+0.79%
 
SPRC-R.BK Star Petroleum Refining Public Company Limited
5.15
-5.50%
 
OULAFUEL.KW Oula Fuel Marketing Company - KSCP
674.00
+6.31%
 
2380.SR Rabigh Refining and Petrochemical Company
6.93
-0.29%
 
AKRA.JK PT AKR Corporindo Tbk
1,305.00
+1.95%
 
ES.PA Esso S.A.F.
125.00
+0.81%
 
DCC.L DCC plc
5,280.00
+0.38%
 
SGU Star Group, L.P.
12.93
-1.07%
 
NESTE.HE Neste Oyj
9.03
-0.99%