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 |