TUPRS
TÜPRAŞ-TÜRKİYE PETROL RAFİNERİLERİ A.Ş. (TUPRS)
379.750
₺
+0.500 (%+0.13)
TUPRS: TÜPRAŞ-TÜRKİYE PETROL RAFİNERİLERİ A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for TÜPRAŞ-TÜRKİYE PETROL RAFİNERİLERİ A.Ş..
Historical Chart
Loading chart...
Average
OPEN 143.33
CLOSE 143.4378
Low
LOW 105.5931
High
HIGH 197.5157
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 122.1483 | 125.4079 | 120.7759 | 125.3221 |
| 01/02/2025 | 125.4937 | 128.6674 | 125.1506 | 128.6674 |
| 01/05/2025 | 128.7533 | 129.1821 | 126.6088 | 126.6946 |
| 01/06/2025 | 126.6088 | 127.6382 | 125.4937 | 125.5795 |
| 01/07/2025 | 125.3221 | 125.4079 | 123.6924 | 123.7782 |
| 01/08/2025 | 124.1213 | 125.2364 | 123.7782 | 124.8932 |
| 01/09/2025 | 124.979 | 125.2364 | 122.7488 | 123.0919 |
| 01/12/2025 | 123.2635 | 125.4937 | 123.0919 | 123.435 |
| 01/13/2025 | 123.9496 | 126.2656 | 123.6924 | 124.3786 |
| 01/14/2025 | 124.6359 | 126.2656 | 123.9496 | 126.0942 |
| 01/15/2025 | 127.2092 | 127.5524 | 126.2656 | 127.3809 |
| 01/16/2025 | 127.7239 | 127.8097 | 126.2656 | 127.0378 |
| 01/19/2025 | 127.5524 | 128.3243 | 124.8074 | 124.8932 |
| 01/20/2025 | 124.6359 | 124.8932 | 122.32 | 122.32 |
| 01/21/2025 | 122.5772 | 124.4644 | 121.8909 | 123.9496 |
| 01/22/2025 | 124.0355 | 124.5501 | 122.6631 | 123.1777 |
| 01/23/2025 | 123.2635 | 123.5208 | 122.0626 | 122.8346 |
| 01/26/2025 | 122.2341 | 122.2341 | 120.5185 | 120.6044 |
| 01/27/2025 | 120.8617 | 121.5478 | 119.4035 | 120.2612 |
| 01/28/2025 | 120.8617 | 121.6337 | 119.9181 | 119.9181 |
| 01/29/2025 | 120.1754 | 122.4914 | 119.9181 | 121.5478 |
| 01/30/2025 | 121.8909 | 122.4914 | 120.1754 | 121.119 |
| 02/02/2025 | 119.9181 | 120.7759 | 118.0309 | 118.8888 |
| 02/03/2025 | 119.4891 | 120.0896 | 117.5163 | 118.0309 |
| 02/04/2025 | 118.2884 | 119.6608 | 116.5727 | 118.3741 |
| 02/05/2025 | 119.0603 | 120.5185 | 118.8888 | 120.0896 |
| 02/06/2025 | 120.1754 | 121.7195 | 119.1461 | 121.7195 |
| 02/09/2025 | 121.7195 | 122.32 | 119.0603 | 119.2318 |
| 02/10/2025 | 119.1461 | 119.4891 | 117.6021 | 118.5456 |
| 02/11/2025 | 118.6314 | 119.0603 | 117.0017 | 117.0017 |
| 02/12/2025 | 117.7736 | 118.2025 | 115.9723 | 115.9723 |
| 02/13/2025 | 116.5727 | 116.7443 | 114.943 | 115.1145 |
| 02/16/2025 | 115.2861 | 116.9159 | 114.4283 | 114.4283 |
| 02/17/2025 | 113.6563 | 113.6563 | 111.0829 | 111.5976 |
| 02/18/2025 | 111.855 | 112.1981 | 107.7376 | 107.8234 |
| 02/19/2025 | 107.9949 | 110.1394 | 107.9949 | 109.5389 |
| 02/20/2025 | 109.5389 | 110.3109 | 106.1936 | 107.7376 |
| 02/23/2025 | 108.767 | 109.1959 | 107.3945 | 108.0806 |
| 02/24/2025 | 108.1665 | 108.4238 | 105.6789 | 105.9363 |
| 02/25/2025 | 106.0219 | 108.4238 | 105.5931 | 107.566 |
| 02/26/2025 | 107.3087 | 110.9971 | 107.1372 | 110.3967 |
| 02/27/2025 | 110.3967 | 111.855 | 109.7963 | 110.6541 |
| 03/02/2025 | 111.5119 | 112.7127 | 110.3109 | 110.5683 |
| 03/03/2025 | 110.5683 | 110.9971 | 107.8234 | 108.0806 |
| 03/04/2025 | 108.8527 | 111.5119 | 108.4238 | 111.1688 |
| 03/05/2025 | 112.3696 | 118.0309 | 111.9407 | 118.0309 |
| 03/06/2025 | 117.7736 | 119.9181 | 116.5727 | 119.7466 |
| 03/09/2025 | 120.0896 | 122.2341 | 119.8323 | 121.5478 |
| 03/10/2025 | 121.5478 | 122.32 | 120.0896 | 121.5478 |
| 03/11/2025 | 122.0626 | 124.4644 | 121.3764 | 123.2635 |
| 03/12/2025 | 123.7782 | 124.2928 | 122.8346 | 123.5208 |
| 03/13/2025 | 123.6924 | 124.2928 | 123.1777 | 123.8639 |
| 03/16/2025 | 124.0355 | 126.2656 | 124.0355 | 125.3221 |
| 03/17/2025 | 125.2364 | 125.8368 | 123.6065 | 124.3786 |
| 03/18/2025 | 116.6585 | 122.6631 | 115.8866 | 118.2025 |
| 03/19/2025 | 118.4599 | 123.3492 | 118.4599 | 121.7195 |
| 03/20/2025 | 120.9474 | 120.9474 | 113.2274 | 116.3154 |
| 03/23/2025 | 116.3154 | 120.5185 | 114.4283 | 118.3741 |
| 03/24/2025 | 119.4891 | 122.8346 | 118.4599 | 121.7195 |
| 03/25/2025 | 120.6901 | 122.5772 | 119.9181 | 122.2341 |
| 03/26/2025 | 123.435 | 124.0355 | 121.3764 | 121.9768 |
| 03/27/2025 | 122.0538 | 125.23 | 121.6001 | 125.23 |
| 04/01/2025 | 124.4133 | 124.5947 | 121.7817 | 122.5076 |
| 04/02/2025 | 122.5076 | 125.593 | 122.2354 | 123.415 |
| 04/03/2025 | 123.5966 | 123.7781 | 121.3279 | 121.8724 |
| 04/06/2025 | 119.2408 | 122.1446 | 117.1536 | 120.8742 |
| 04/07/2025 | 122.0538 | 122.5076 | 117.5165 | 117.5165 |
| 04/08/2025 | 116.6091 | 117.3351 | 114.4312 | 115.3387 |
| 04/09/2025 | 119.7852 | 120.2389 | 116.4276 | 116.4276 |
| 04/10/2025 | 116.4276 | 116.6999 | 115.0664 | 116.5183 |
| 04/13/2025 | 117.1536 | 118.3333 | 115.3387 | 116.2461 |
| 04/14/2025 | 116.2461 | 116.972 | 114.4312 | 115.2479 |
| 04/15/2025 | 114.5219 | 114.8849 | 113.0699 | 113.3422 |
| 04/16/2025 | 113.3422 | 114.4312 | 111.7995 | 113.1607 |
| 04/17/2025 | 113.433 | 113.8867 | 112.344 | 113.3422 |
| 04/20/2025 | 113.3422 | 115.0664 | 111.6181 | 112.4347 |
| 04/21/2025 | 112.9792 | 113.9775 | 112.0718 | 112.9792 |
| 04/23/2025 | 113.5237 | 114.159 | 111.7087 | 113.7052 |
| 04/24/2025 | 113.8867 | 114.0682 | 113.0699 | 113.7052 |
| 04/27/2025 | 113.6144 | 113.6144 | 112.1625 | 112.5255 |
| 04/28/2025 | 111.981 | 114.5219 | 111.5273 | 113.5237 |
| 04/29/2025 | 112.707 | 115.1571 | 112.1625 | 113.1607 |
| 05/01/2025 | 113.1607 | 114.2497 | 112.6162 | 113.2515 |
| 05/04/2025 | 113.3422 | 113.8867 | 111.7995 | 112.0718 |
| 05/05/2025 | 111.6181 | 112.4347 | 108.1697 | 108.5326 |
| 05/06/2025 | 108.442 | 108.7141 | 106.4455 | 106.7177 |
| 05/07/2025 | 106.8992 | 117.3351 | 106.8992 | 117.3351 |
| 05/08/2025 | 118.787 | 121.5094 | 116.5183 | 116.7906 |
| 05/11/2025 | 118.0611 | 122.9613 | 118.0611 | 122.0538 |
| 05/12/2025 | 121.9631 | 123.415 | 120.4204 | 122.6891 |
| 05/13/2025 | 122.4169 | 123.1429 | 120.8742 | 122.7798 |
| 05/14/2025 | 122.6891 | 124.7763 | 118.8777 | 119.5129 |
| 05/15/2025 | 119.15 | 122.9613 | 118.787 | 121.8724 |
| 05/19/2025 | 122.3261 | 123.2335 | 118.424 | 118.424 |
| 05/20/2025 | 118.3333 | 118.787 | 116.2461 | 117.2443 |
| 05/21/2025 | 117.5165 | 118.9685 | 116.5183 | 116.972 |
| 05/22/2025 | 116.8813 | 118.1517 | 114.9756 | 116.6999 |
| 05/25/2025 | 117.1536 | 117.698 | 115.8831 | 116.8813 |
| 05/26/2025 | 116.8813 | 117.2443 | 114.3404 | 114.4312 |
| 05/27/2025 | 114.3404 | 114.9756 | 113.2515 | 114.4312 |
| 05/28/2025 | 115.2479 | 115.9739 | 113.7052 | 114.3404 |
| 05/29/2025 | 113.6144 | 114.159 | 112.5255 | 112.5255 |
| 06/01/2025 | 112.5255 | 113.7052 | 111.6181 | 112.0718 |
| 06/02/2025 | 112.707 | 116.1554 | 112.5255 | 115.2479 |
| 06/03/2025 | 115.6108 | 120.6926 | 114.159 | 120.6926 |
| 06/04/2025 | 118.8777 | 118.8777 | 117.7888 | 118.6963 |
| 06/09/2025 | 119.2408 | 119.6037 | 118.424 | 118.9685 |
| 06/10/2025 | 118.8777 | 119.7852 | 117.7888 | 119.5129 |
| 06/11/2025 | 119.0592 | 120.9649 | 118.0611 | 118.8777 |
| 06/12/2025 | 117.9703 | 120.6926 | 114.7942 | 119.15 |
| 06/15/2025 | 119.4222 | 122.7798 | 117.7888 | 117.7888 |
| 06/16/2025 | 118.0611 | 123.9595 | 117.9703 | 122.3261 |
| 06/17/2025 | 122.5076 | 125.5022 | 122.5076 | 124.3226 |
| 06/18/2025 | 124.867 | 130.584 | 124.867 | 130.4933 |
| 06/19/2025 | 128.2247 | 131.2193 | 125.593 | 131.2193 |
| 06/22/2025 | 133.4879 | 138.2067 | 133.4879 | 134.6677 |
| 06/23/2025 | 126.5004 | 128.6784 | 124.5947 | 124.5947 |
| 06/24/2025 | 125.0485 | 125.7744 | 121.6001 | 121.9631 |
| 06/25/2025 | 122.2354 | 123.2335 | 121.2372 | 121.3279 |
| 06/26/2025 | 121.5094 | 123.6873 | 120.7834 | 123.415 |
| 06/29/2025 | 123.415 | 127.9524 | 122.5983 | 127.0449 |
| 06/30/2025 | 127.7709 | 129.7673 | 127.4079 | 128.5876 |
| 07/01/2025 | 128.9506 | 133.8509 | 128.8599 | 131.31 |
| 07/02/2025 | 132.6712 | 134.4861 | 131.9452 | 132.8526 |
| 07/03/2025 | 133.0342 | 134.9398 | 131.673 | 133.5786 |
| 07/06/2025 | 132.036 | 133.8509 | 130.7656 | 132.6712 |
| 07/07/2025 | 133.3972 | 133.6694 | 127.4987 | 127.4987 |
| 07/08/2025 | 127.4987 | 133.0342 | 127.4079 | 132.4897 |
| 07/09/2025 | 133.3064 | 136.664 | 132.762 | 136.301 |
| 07/10/2025 | 137.2992 | 142.9256 | 137.027 | 141.7459 |
| 07/13/2025 | 141.5644 | 144.196 | 140.4754 | 141.1106 |
| 07/15/2025 | 140.1124 | 141.9273 | 137.2992 | 138.3882 |
| 07/16/2025 | 139.2956 | 142.744 | 138.0252 | 142.744 |
| 07/17/2025 | 142.744 | 145.3757 | 141.6551 | 145.2849 |
| 07/20/2025 | 145.4665 | 152.9984 | 145.4665 | 151.5464 |
| 07/21/2025 | 151.4557 | 152.9984 | 149.6407 | 152.0909 |
| 07/22/2025 | 152.1816 | 154.2688 | 148.6426 | 149.8223 |
| 07/23/2025 | 150.4575 | 152.2724 | 148.824 | 151.2742 |
| 07/24/2025 | 151.2742 | 153.1799 | 148.3703 | 151.6372 |
| 07/27/2025 | 151.6372 | 151.8187 | 148.824 | 149.2778 |
| 07/28/2025 | 149.3686 | 149.7315 | 145.4665 | 147.5536 |
| 07/29/2025 | 149.55 | 152.0909 | 147.1906 | 149.7315 |
| 07/30/2025 | 149.913 | 153.6336 | 148.4611 | 153.2706 |
| 07/31/2025 | 153.2706 | 154.0873 | 149.913 | 150.5483 |
| 08/03/2025 | 150.8204 | 152.0909 | 148.1888 | 148.7333 |
| 08/04/2025 | 149.0963 | 152.0002 | 148.2795 | 150.3667 |
| 08/05/2025 | 150.3667 | 152.1816 | 149.2778 | 151.5464 |
| 08/06/2025 | 152.4539 | 152.4539 | 149.0055 | 149.0963 |
| 08/07/2025 | 149.0963 | 149.8223 | 147.9166 | 148.824 |
| 08/10/2025 | 149.4592 | 150.3667 | 148.3703 | 149.187 |
| 08/11/2025 | 149.187 | 149.3686 | 145.6479 | 146.1017 |
| 08/12/2025 | 146.1924 | 148.3703 | 146.1924 | 148.1888 |
| 08/13/2025 | 147.2814 | 147.9166 | 144.4682 | 145.1942 |
| 08/14/2025 | 145.3757 | 148.4611 | 145.3757 | 147.6443 |
| 08/17/2025 | 147.9166 | 148.5518 | 145.6479 | 146.1924 |
| 08/18/2025 | 146.2831 | 146.8277 | 144.6497 | 145.3757 |
| 08/19/2025 | 145.4665 | 149.55 | 145.1034 | 148.824 |
| 08/20/2025 | 149.6407 | 153.0891 | 149.2778 | 152.8169 |
| 08/21/2025 | 153.7244 | 156.9913 | 152.3632 | 156.719 |
| 08/24/2025 | 158.5339 | 158.7154 | 156.8097 | 156.8097 |
| 08/25/2025 | 156.2653 | 158.0802 | 155.5393 | 155.7208 |
| 08/26/2025 | 156.6282 | 157.3542 | 154.9041 | 155.267 |
| 08/27/2025 | 155.267 | 157.445 | 155.1763 | 155.1763 |
| 08/28/2025 | 155.267 | 158.1709 | 154.1781 | 156.2653 |
| 08/31/2025 | 156.2653 | 158.3525 | 154.4504 | 157.1727 |
| 09/01/2025 | 157.8987 | 159.6229 | 150.276 | 154.3596 |
| 09/02/2025 | 154.3596 | 156.1745 | 152.6354 | 155.0856 |
| 09/03/2025 | 155.0856 | 156.356 | 152.3632 | 153.1799 |
| 09/04/2025 | 153.9059 | 155.4485 | 151.0927 | 152.0002 |
| 09/07/2025 | 150.4575 | 151.5464 | 148.1888 | 150.5483 |
| 09/08/2025 | 150.639 | 155.63 | 150.639 | 152.7261 |
| 09/09/2025 | 153.5429 | 154.8133 | 150.639 | 154.7225 |
| 09/10/2025 | 154.7225 | 162.436 | 154.0873 | 158.8062 |
| 09/11/2025 | 158.4431 | 159.8043 | 156.0837 | 157.3542 |
| 09/14/2025 | 157.3542 | 167.0641 | 155.63 | 166.7011 |
| 09/15/2025 | 167.3364 | 172.1459 | 165.5213 | 171.5106 |
| 09/16/2025 | 171.5106 | 173.144 | 170.1494 | 172.5996 |
| 09/17/2025 | 173.3255 | 176.4109 | 172.5088 | 173.6886 |
| 09/18/2025 | 173.6886 | 176.9554 | 172.6903 | 176.9554 |
| 09/21/2025 | 179.2241 | 181.6742 | 177.5907 | 177.5907 |
| 09/22/2025 | 177.3184 | 179.4964 | 175.4127 | 177.4999 |
| 09/23/2025 | 177.4999 | 179.9501 | 174.4145 | 179.3148 |
| 09/24/2025 | 180.5853 | 183.0354 | 178.9518 | 182.0373 |
| 09/25/2025 | 181.402 | 181.4927 | 173.6886 | 174.959 |
| 09/28/2025 | 174.959 | 177.2277 | 172.8718 | 175.4127 |
| 09/29/2025 | 176.8487 | 176.9431 | 171.0922 | 175.9994 |
| 09/30/2025 | 175.7163 | 183.3602 | 171.4696 | 180.7179 |
| 10/01/2025 | 180.7179 | 183.4546 | 179.3023 | 180.246 |
| 10/02/2025 | 181.3785 | 181.8503 | 173.8289 | 174.6782 |
| 10/05/2025 | 174.7726 | 174.867 | 170.526 | 171.7528 |
| 10/06/2025 | 171.1865 | 171.9415 | 169.1104 | 170.4316 |
| 10/07/2025 | 170.6203 | 171.9415 | 167.8836 | 170.3372 |
| 10/08/2025 | 171.564 | 173.7345 | 170.3372 | 172.7908 |
| 10/09/2025 | 172.7908 | 173.1683 | 167.7892 | 170.4316 |
| 10/12/2025 | 168.4498 | 168.4498 | 162.1271 | 162.7876 |
| 10/13/2025 | 162.7876 | 166.6568 | 162.5045 | 164.2976 |
| 10/14/2025 | 164.2032 | 169.3935 | 163.637 | 168.3554 |
| 10/15/2025 | 168.0723 | 170.0541 | 165.43 | 166.2793 |
| 10/16/2025 | 165.5244 | 166.8455 | 161.1834 | 163.4482 |
| 10/19/2025 | 163.637 | 168.6386 | 162.2214 | 167.4118 |
| 10/20/2025 | 167.5061 | 168.9217 | 165.2413 | 166.1849 |
| 10/21/2025 | 167.5061 | 172.8852 | 167.3174 | 171.4696 |
| 10/22/2025 | 171.9415 | 179.3023 | 170.9978 | 176.4712 |
| 10/23/2025 | 178.3586 | 184.3983 | 175.8107 | 181.001 |
| 10/26/2025 | 180.7179 | 182.9827 | 178.2643 | 181.8503 |
| 10/27/2025 | 181.8503 | 186.3801 | 181.5672 | 185.6251 |
| 10/29/2025 | 185.6251 | 186.8519 | 183.7377 | 184.9645 |
| 10/30/2025 | 184.6814 | 188.0787 | 183.4546 | 186.4744 |
| 11/02/2025 | 186.4744 | 189.683 | 185.342 | 187.5125 |
| 11/03/2025 | 187.2294 | 188.6449 | 177.2262 | 177.4149 |
| 11/04/2025 | 177.6037 | 185.4364 | 177.1318 | 184.3983 |
| 11/05/2025 | 184.8701 | 188.6449 | 184.3039 | 187.0406 |
| 11/06/2025 | 186.7575 | 188.7393 | 185.4364 | 186.8519 |
| 11/09/2025 | 187.5125 | 190.3436 | 184.3039 | 185.5307 |
| 11/10/2025 | 185.4364 | 186.9463 | 177.3206 | 181.5672 |
| 11/11/2025 | 182.1334 | 184.2095 | 178.453 | 184.1152 |
| 11/12/2025 | 183.9264 | 188.3618 | 182.2278 | 186.5688 |
| 11/13/2025 | 186.0969 | 188.1731 | 184.8701 | 187.9843 |
| 11/16/2025 | 188.7393 | 193.0803 | 186.4744 | 190.3436 |
| 11/17/2025 | 189.683 | 193.9296 | 188.1731 | 192.5141 |
| 11/18/2025 | 192.4197 | 196.7607 | 192.4197 | 194.8733 |
| 11/19/2025 | 195.817 | 197.5157 | 191.8535 | 193.4578 |
| 11/20/2025 | 192.7972 | 192.7972 | 187.3237 | 190.0605 |
| 11/23/2025 | 189.1168 | 189.8717 | 180.8122 | 184.0208 |
| 11/24/2025 | 184.3039 | 184.9645 | 176.3769 | 179.3023 |
| 11/25/2025 | 179.4911 | 184.3039 | 179.4911 | 182.1334 |
| 11/26/2025 | 182.6996 | 183.2659 | 180.5291 | 183.2659 |
| 11/27/2025 | 183.549 | 185.1532 | 182.6053 | 183.8321 |
| 11/30/2025 | 184.0208 | 188.2674 | 182.794 | 187.7956 |
| 12/01/2025 | 187.7012 | 190.2492 | 186.8519 | 186.8519 |
| 12/02/2025 | 186.7575 | 188.928 | 183.7377 | 185.6251 |
| 12/03/2025 | 185.6251 | 188.5506 | 184.9645 | 185.9082 |
| 12/04/2025 | 185.5307 | 188.6449 | 184.0208 | 186.4744 |
| 12/07/2025 | 186.6632 | 190.3436 | 185.7195 | 187.89 |
| 12/08/2025 | 188.0787 | 188.6449 | 185.5307 | 186.3801 |
| 12/09/2025 | 186.4744 | 188.6449 | 185.7195 | 186.8519 |
| 12/10/2025 | 187.0406 | 189.3999 | 185.0589 | 186.2857 |
| 12/11/2025 | 186.9463 | 187.7956 | 185.0589 | 186.4744 |
| 12/14/2025 | 186.6632 | 187.7956 | 184.0208 | 184.0208 |
| 12/15/2025 | 183.7377 | 184.1152 | 176.1881 | 176.1881 |
| 12/16/2025 | 176.2825 | 180.0573 | 175.9994 | 178.6417 |
| 12/17/2025 | 178.9248 | 180.246 | 177.0375 | 178.0755 |
| 12/18/2025 | 178.2643 | 178.6417 | 173.5458 | 174.2064 |
| 12/21/2025 | 174.867 | 175.905 | 172.1302 | 175.2444 |
| 12/22/2025 | 175.2444 | 176.4712 | 174.2064 | 174.7726 |
| 12/23/2025 | 174.7726 | 177.698 | 173.4514 | 177.4149 |
| 12/24/2025 | 177.9812 | 178.8305 | 177.1318 | 177.698 |
| 12/25/2025 | 177.4149 | 177.5093 | 173.9233 | 174.6782 |
| 12/28/2025 | 174.6782 | 175.6219 | 172.7908 | 172.7908 |
| 12/29/2025 | 172.9796 | 175.905 | 172.9796 | 175.905 |
| 12/30/2025 | 175.9994 | 176.7543 | 173.357 | 174.0176 |