TUPRS
TÜPRAŞ-TÜRKİYE PETROL RAFİNERİLERİ A.Ş.
12:50:28
225.9 ₺
+1.800 (%+0.80)
Previous Close: 224.1·
Volatility: 1.520
Day Low₺224.2
Day High₺227.6
Market Data
Spot Rate
B:225.8
A:225.9
Week over week (WoW)
-3.38%
Month over month (MoM)
-4.36%
Year to date (YTD)
+27.53%
Year over year (YoY)
+78.51%
TUPRS: TÜPRAŞ-TÜRKİYE PETROL RAFİNERİLERİ A.Ş. Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 12.1855
CLOSE 12.1776
Low
LOW 9.7545
High
HIGH 14.1311
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 10.0484 | 10.0484 | 9.8322 | 9.9014 |
| 01/02/2019 | 9.7716 | 10.0312 | 9.7545 | 9.9187 |
| 01/03/2019 | 9.9533 | 10.1263 | 9.8841 | 9.8841 |
| 01/06/2019 | 9.9447 | 9.9793 | 9.8841 | 9.9014 |
| 01/07/2019 | 9.9187 | 10.23 | 9.9187 | 10.1954 |
| 01/08/2019 | 10.2475 | 10.5672 | 10.2213 | 10.55 |
| 01/09/2019 | 10.5153 | 10.6018 | 10.4461 | 10.4722 |
| 01/10/2019 | 10.5327 | 10.7488 | 10.5067 | 10.6018 |
| 01/13/2019 | 10.4548 | 10.4635 | 10.1521 | 10.2906 |
| 01/14/2019 | 10.3425 | 10.5587 | 10.3425 | 10.4461 |
| 01/15/2019 | 10.4548 | 10.6451 | 10.4116 | 10.6018 |
| 01/16/2019 | 10.6018 | 10.9046 | 10.55 | 10.8958 |
| 01/17/2019 | 10.9306 | 11.3715 | 10.9218 | 11.2417 |
| 01/20/2019 | 11.2417 | 11.3628 | 11.0948 | 11.1726 |
| 01/21/2019 | 11.1899 | 11.3974 | 11.0948 | 11.3888 |
| 01/22/2019 | 11.3974 | 11.6742 | 11.3715 | 11.6655 |
| 01/23/2019 | 11.7174 | 11.9336 | 11.6655 | 11.9336 |
| 01/24/2019 | 11.9336 | 11.9595 | 11.6396 | 11.7001 |
| 01/27/2019 | 11.7001 | 11.8731 | 11.6396 | 11.8471 |
| 01/28/2019 | 11.8212 | 11.8471 | 11.5445 | 11.7606 |
| 01/29/2019 | 11.778 | 11.9595 | 11.6742 | 11.8471 |
| 01/30/2019 | 11.9163 | 12.1931 | 11.9163 | 12.02 |
| 01/31/2019 | 12.02 | 12.2881 | 11.9595 | 11.9595 |
| 02/03/2019 | 11.9595 | 12.0113 | 11.6482 | 11.6742 |
| 02/04/2019 | 11.7693 | 11.9336 | 11.7433 | 11.8557 |
| 02/05/2019 | 11.9682 | 12.1584 | 11.9163 | 12.1065 |
| 02/06/2019 | 12.1065 | 12.219 | 12.0028 | 12.1931 |
| 02/07/2019 | 12.1584 | 12.1931 | 12.0632 | 12.1931 |
| 02/10/2019 | 12.2362 | 12.5044 | 12.2362 | 12.4091 |
| 02/11/2019 | 12.4091 | 12.5822 | 12.3228 | 12.5648 |
| 02/12/2019 | 12.6254 | 12.6254 | 12.1412 | 12.2794 |
| 02/13/2019 | 12.2622 | 12.5388 | 11.8816 | 12.4612 |
| 02/14/2019 | 12.3918 | 12.66 | 12.314 | 12.6254 |
| 02/17/2019 | 12.5562 | 12.5908 | 12.3401 | 12.4524 |
| 02/18/2019 | 12.4438 | 12.4438 | 12.072 | 12.1499 |
| 02/19/2019 | 12.1499 | 12.2103 | 12.02 | 12.1672 |
| 02/20/2019 | 12.1843 | 12.5648 | 12.1325 | 12.4871 |
| 02/21/2019 | 12.6686 | 12.7811 | 12.6081 | 12.6254 |
| 02/24/2019 | 12.5908 | 12.7724 | 12.4006 | 12.4352 |
| 02/25/2019 | 12.3918 | 12.7032 | 12.1499 | 12.7032 |
| 02/26/2019 | 12.6427 | 12.6946 | 12.4697 | 12.5562 |
| 02/27/2019 | 12.5562 | 12.7638 | 12.3918 | 12.4091 |
| 02/28/2019 | 12.4091 | 12.5388 | 12.2881 | 12.2881 |
| 03/03/2019 | 12.2967 | 12.66 | 12.2967 | 12.6514 |
| 03/04/2019 | 12.5908 | 12.7291 | 12.5129 | 12.7206 |
| 03/05/2019 | 12.6686 | 12.7378 | 12.5822 | 12.6514 |
| 03/06/2019 | 12.5822 | 12.6946 | 12.5303 | 12.6081 |
| 03/07/2019 | 12.6427 | 12.6514 | 12.3313 | 12.3574 |
| 03/10/2019 | 12.3834 | 12.6167 | 12.2622 | 12.5388 |
| 03/11/2019 | 12.5822 | 12.8329 | 12.4697 | 12.8158 |
| 03/12/2019 | 12.8158 | 13.0838 | 12.7032 | 13.0838 |
| 03/13/2019 | 13.0923 | 13.1011 | 12.8158 | 12.9021 |
| 03/14/2019 | 12.9021 | 13.0405 | 12.7724 | 12.9108 |
| 03/17/2019 | 12.9108 | 13.0232 | 12.8243 | 12.8675 |
| 03/18/2019 | 12.8588 | 13.4815 | 12.7724 | 13.4382 |
| 03/19/2019 | 13.421 | 13.421 | 13.1183 | 13.2048 |
| 03/20/2019 | 13.2048 | 13.2739 | 12.7551 | 13.0577 |
| 03/21/2019 | 12.98 | 13.0059 | 12.6514 | 12.8158 |
| 03/24/2019 | 12.8329 | 13.222 | 12.8158 | 13.1355 |
| 03/25/2019 | 13.1528 | 13.395 | 12.8847 | 12.9973 |
| 03/26/2019 | 13.0577 | 13.0577 | 11.7606 | 12.3661 |
| 03/27/2019 | 12.4094 | 12.6224 | 11.9356 | 12.1387 |
| 03/28/2019 | 12.1869 | 12.3225 | 11.9646 | 12.071 |
| 03/31/2019 | 12.0903 | 12.7576 | 12.0807 | 12.7576 |
| 04/01/2019 | 12.7576 | 13.077 | 12.5159 | 12.8254 |
| 04/02/2019 | 12.9608 | 13.0092 | 12.5933 | 12.6609 |
| 04/03/2019 | 12.6514 | 12.9511 | 12.545 | 12.9511 |
| 04/04/2019 | 13.0672 | 13.28 | 12.9995 | 13.0188 |
| 04/07/2019 | 13.0188 | 13.106 | 12.7963 | 12.8641 |
| 04/08/2019 | 12.9318 | 13.106 | 12.7286 | 12.8158 |
| 04/09/2019 | 12.8641 | 12.9802 | 12.6707 | 12.6707 |
| 04/10/2019 | 12.7383 | 12.8158 | 12.3128 | 12.3128 |
| 04/11/2019 | 12.2838 | 12.5546 | 12.1967 | 12.5546 |
| 04/14/2019 | 12.545 | 12.545 | 12.2353 | 12.2934 |
| 04/15/2019 | 12.4288 | 12.8641 | 12.3901 | 12.7673 |
| 04/16/2019 | 12.8351 | 12.9126 | 12.7286 | 12.7576 |
| 04/17/2019 | 12.7189 | 12.8351 | 12.3997 | 12.4772 |
| 04/18/2019 | 12.4966 | 12.5546 | 12.3805 | 12.3997 |
| 04/21/2019 | 12.3321 | 12.3418 | 12.0903 | 12.1 |
| 04/23/2019 | 11.9937 | 12.0227 | 11.7712 | 11.8969 |
| 04/24/2019 | 11.8969 | 12.216 | 11.8388 | 12.216 |
| 04/25/2019 | 12.3613 | 12.3613 | 12.0227 | 12.3031 |
| 04/28/2019 | 12.2644 | 12.2838 | 11.9839 | 11.9937 |
| 04/29/2019 | 12.0227 | 12.071 | 11.8872 | 11.9259 |
| 05/01/2019 | 11.9356 | 12.1967 | 11.9259 | 12.1581 |
| 05/02/2019 | 12.0903 | 12.1194 | 11.9356 | 11.9937 |
| 05/05/2019 | 11.8969 | 11.955 | 11.8194 | 11.8969 |
| 05/06/2019 | 11.8001 | 11.8001 | 11.6453 | 11.7035 |
| 05/07/2019 | 11.7518 | 11.9259 | 11.6938 | 11.8678 |
| 05/08/2019 | 11.6745 | 11.7035 | 11.3262 | 11.3262 |
| 05/09/2019 | 11.3939 | 11.4617 | 11.007 | 11.1328 |
| 05/12/2019 | 11.1521 | 11.3358 | 11.0264 | 11.2875 |
| 05/13/2019 | 11.3843 | 11.7712 | 11.2875 | 11.4617 |
| 05/14/2019 | 11.4617 | 11.8484 | 11.452 | 11.8194 |
| 05/15/2019 | 11.7614 | 11.9163 | 11.6164 | 11.7035 |
| 05/16/2019 | 11.6648 | 11.8582 | 11.6068 | 11.6068 |
| 05/19/2019 | 11.6453 | 11.7518 | 11.6261 | 11.6453 |
| 05/20/2019 | 11.6648 | 11.7228 | 11.3649 | 11.3649 |
| 05/21/2019 | 11.3649 | 11.5197 | 11.2584 | 11.3164 |
| 05/22/2019 | 11.3069 | 11.5486 | 11.3069 | 11.4133 |
| 05/23/2019 | 11.4714 | 11.5486 | 11.4037 | 11.4327 |
| 05/26/2019 | 11.4617 | 11.539 | 11.3262 | 11.3262 |
| 05/27/2019 | 11.452 | 11.6938 | 11.3746 | 11.4133 |
| 05/28/2019 | 11.4617 | 11.5583 | 11.4133 | 11.5101 |
| 05/29/2019 | 11.6453 | 11.9937 | 11.6164 | 11.9742 |
| 05/30/2019 | 11.9356 | 12.6707 | 11.8582 | 12.6707 |
| 06/02/2019 | 12.6707 | 12.6707 | 12.2451 | 12.4288 |
| 06/06/2019 | 12.3997 | 12.3997 | 12.0227 | 12.2741 |
| 06/09/2019 | 12.2838 | 12.4288 | 12.1773 | 12.1773 |
| 06/10/2019 | 12.1773 | 12.2644 | 11.9937 | 11.9937 |
| 06/11/2019 | 12.013 | 12.0227 | 11.7325 | 11.742 |
| 06/12/2019 | 11.7035 | 11.7518 | 11.539 | 11.5486 |
| 06/13/2019 | 11.6068 | 11.6357 | 11.3262 | 11.3649 |
| 06/16/2019 | 11.3358 | 11.5681 | 11.3358 | 11.5197 |
| 06/17/2019 | 11.5101 | 11.6938 | 11.4617 | 11.6453 |
| 06/18/2019 | 11.6453 | 11.7035 | 11.4907 | 11.5101 |
| 06/19/2019 | 11.5776 | 11.6164 | 11.1426 | 11.1908 |
| 06/20/2019 | 11.1908 | 11.2682 | 11.036 | 11.036 |
| 06/23/2019 | 11.2198 | 11.2682 | 10.949 | 10.9683 |
| 06/24/2019 | 11.0168 | 11.1908 | 10.9781 | 11.0651 |
| 06/25/2019 | 11.0941 | 11.1328 | 10.9587 | 10.9683 |
| 06/26/2019 | 11.0168 | 11.0553 | 10.9781 | 11.007 |
| 06/27/2019 | 11.036 | 11.1426 | 10.9876 | 11.1232 |
| 06/30/2019 | 11.2584 | 11.4327 | 11.1812 | 11.4037 |
| 07/01/2019 | 11.4617 | 11.4907 | 11.1716 | 11.2294 |
| 07/02/2019 | 11.2488 | 11.2488 | 11.1619 | 11.1619 |
| 07/03/2019 | 11.2101 | 11.2198 | 11.1328 | 11.1716 |
| 07/04/2019 | 11.1908 | 11.3551 | 11.0553 | 11.0845 |
| 07/07/2019 | 10.9683 | 11.0941 | 10.7748 | 10.9393 |
| 07/08/2019 | 10.9683 | 11.2875 | 10.9683 | 11.1619 |
| 07/09/2019 | 11.1716 | 11.3649 | 11.1038 | 11.3069 |
| 07/10/2019 | 11.4037 | 11.7904 | 11.3551 | 11.7808 |
| 07/11/2019 | 11.7808 | 12.0227 | 11.7035 | 11.9937 |
| 07/15/2019 | 11.9937 | 12.2644 | 11.9646 | 12.1581 |
| 07/16/2019 | 12.1967 | 12.2838 | 12.0032 | 12.1869 |
| 07/17/2019 | 12.1581 | 12.5159 | 12.071 | 12.4772 |
| 07/18/2019 | 12.487 | 12.7286 | 12.4772 | 12.7286 |
| 07/21/2019 | 12.7189 | 12.748 | 12.4192 | 12.487 |
| 07/22/2019 | 12.4772 | 12.7868 | 12.4288 | 12.748 |
| 07/23/2019 | 12.748 | 13.0963 | 12.6707 | 13.0963 |
| 07/24/2019 | 13.0963 | 13.1349 | 12.8158 | 12.9126 |
| 07/25/2019 | 12.8351 | 13.0575 | 12.6224 | 12.9898 |
| 07/28/2019 | 13.0479 | 13.2124 | 12.9222 | 13.2124 |
| 07/29/2019 | 13.2993 | 13.4831 | 13.1349 | 13.4348 |
| 07/30/2019 | 13.4735 | 13.6475 | 13.3574 | 13.5412 |
| 07/31/2019 | 13.4445 | 13.8797 | 13.4155 | 13.8701 |
| 08/01/2019 | 13.8217 | 13.8217 | 13.1638 | 13.1929 |
| 08/04/2019 | 13.1542 | 13.3767 | 13.0865 | 13.0865 |
| 08/05/2019 | 13.1349 | 13.3574 | 12.9511 | 13.28 |
| 08/06/2019 | 13.3476 | 13.3476 | 12.9415 | 13.2026 |
| 08/07/2019 | 13.4735 | 13.5219 | 12.9706 | 13.28 |
| 08/08/2019 | 13.2993 | 13.309 | 13.0575 | 13.0672 |
| 08/14/2019 | 12.9608 | 13.0188 | 12.5352 | 12.574 |
| 08/15/2019 | 12.6031 | 12.6996 | 12.1194 | 12.1677 |
| 08/18/2019 | 12.2838 | 12.3901 | 12.1677 | 12.2644 |
| 08/19/2019 | 12.3708 | 12.6899 | 12.2934 | 12.574 |
| 08/20/2019 | 12.5837 | 13.1349 | 12.5062 | 13.106 |
| 08/21/2019 | 13.1446 | 13.2026 | 12.9126 | 12.9608 |
| 08/22/2019 | 12.9802 | 12.9898 | 12.5933 | 12.7673 |
| 08/25/2019 | 12.6707 | 13.1157 | 12.6609 | 13.0285 |
| 08/26/2019 | 13.0575 | 13.0575 | 12.5352 | 12.6126 |
| 08/27/2019 | 12.6996 | 12.7189 | 12.1773 | 12.2644 |
| 08/28/2019 | 12.2838 | 12.3901 | 12.0903 | 12.1869 |
| 09/01/2019 | 12.1967 | 12.5256 | 12.1967 | 12.4482 |
| 09/02/2019 | 12.4482 | 12.7286 | 12.3997 | 12.6126 |
| 09/03/2019 | 12.7093 | 12.9415 | 12.632 | 12.8544 |
| 09/04/2019 | 12.9126 | 13.0285 | 12.7286 | 12.7673 |
| 09/05/2019 | 12.7189 | 12.8158 | 12.3901 | 12.4288 |
| 09/08/2019 | 12.5546 | 12.7963 | 12.5159 | 12.7189 |
| 09/09/2019 | 12.7189 | 12.9126 | 12.6899 | 12.9028 |
| 09/10/2019 | 12.9608 | 12.9995 | 12.777 | 12.9028 |
| 09/11/2019 | 12.9608 | 13.3187 | 12.9415 | 13.3187 |
| 09/12/2019 | 13.3476 | 13.3767 | 13.2026 | 13.28 |
| 09/15/2019 | 13.1542 | 13.4831 | 13.1542 | 13.2413 |
| 09/16/2019 | 13.2413 | 13.2413 | 12.748 | 13.0092 |
| 09/17/2019 | 13.0188 | 13.2607 | 12.9126 | 13.251 |
| 09/18/2019 | 13.2026 | 13.2413 | 12.8641 | 13.1157 |
| 09/19/2019 | 13.1446 | 13.1542 | 12.9995 | 13.106 |
| 09/22/2019 | 13.1446 | 13.251 | 12.9898 | 13.0575 |
| 09/23/2019 | 13.1542 | 13.4639 | 13.1542 | 13.309 |
| 09/24/2019 | 13.309 | 13.4252 | 13.0092 | 13.0963 |
| 09/25/2019 | 13.1349 | 13.5606 | 13.1349 | 13.4928 |
| 09/26/2019 | 13.4928 | 13.783 | 13.4928 | 13.725 |
| 09/29/2019 | 13.7732 | 14.1311 | 13.7732 | 13.8797 |
| 09/30/2019 | 13.8894 | 13.9086 | 13.4831 | 13.6766 |
| 10/01/2019 | 13.6088 | 13.8604 | 13.28 | 13.309 |
| 10/02/2019 | 13.3574 | 13.5894 | 13.2607 | 13.3864 |
| 10/03/2019 | 13.3864 | 13.5799 | 13.1929 | 13.5121 |
| 10/06/2019 | 13.5121 | 13.8314 | 13.4155 | 13.6766 |
| 10/07/2019 | 13.5992 | 13.6669 | 13.3574 | 13.367 |
| 10/08/2019 | 13.4445 | 13.5412 | 12.8738 | 12.8932 |
| 10/09/2019 | 12.8932 | 12.8932 | 12.2353 | 12.3901 |
| 10/10/2019 | 12.487 | 12.5062 | 12.1773 | 12.2741 |
| 10/13/2019 | 12.1869 | 12.2257 | 11.6648 | 11.7712 |
| 10/14/2019 | 11.9646 | 12.0227 | 11.6453 | 11.7228 |
| 10/15/2019 | 11.5486 | 11.6745 | 11.4617 | 11.4714 |
| 10/16/2019 | 11.5003 | 11.742 | 11.3551 | 11.6357 |
| 10/17/2019 | 12.1869 | 12.1967 | 11.7808 | 12.013 |
| 10/20/2019 | 12.0517 | 12.0517 | 11.6453 | 11.6453 |
| 10/21/2019 | 11.6648 | 11.9065 | 11.6164 | 11.7904 |
| 10/22/2019 | 11.8678 | 12.1194 | 11.7904 | 12.0517 |
| 10/23/2019 | 12.1096 | 12.1677 | 11.9452 | 12.0903 |
| 10/24/2019 | 12.0517 | 12.2644 | 12.0421 | 12.2257 |
| 10/27/2019 | 12.2451 | 12.2644 | 12.0421 | 12.0421 |
| 10/29/2019 | 11.9937 | 12.1484 | 11.8969 | 11.9646 |
| 10/30/2019 | 11.9839 | 12.0421 | 11.955 | 12.0421 |
| 10/31/2019 | 12.0615 | 12.2257 | 12.0227 | 12.2257 |
| 11/03/2019 | 12.2934 | 12.4482 | 12.2838 | 12.4094 |
| 11/04/2019 | 12.4094 | 12.4094 | 12.1484 | 12.216 |
| 11/05/2019 | 12.216 | 12.3225 | 12.013 | 12.2838 |
| 11/06/2019 | 12.3128 | 12.5159 | 12.3128 | 12.5159 |
| 11/07/2019 | 12.2838 | 12.5062 | 12.1967 | 12.3321 |
| 11/10/2019 | 12.3128 | 12.4579 | 12.2353 | 12.2838 |
| 11/11/2019 | 12.3225 | 12.3997 | 12.1773 | 12.2257 |
| 11/12/2019 | 12.2353 | 12.2838 | 12.2063 | 12.2257 |
| 11/13/2019 | 12.2353 | 12.2741 | 11.8678 | 11.9356 |
| 11/14/2019 | 11.9646 | 12.0517 | 11.8678 | 11.9259 |
| 11/17/2019 | 11.955 | 12.013 | 11.7808 | 11.9742 |
| 11/18/2019 | 12.0032 | 12.3708 | 11.9452 | 12.3321 |
| 11/19/2019 | 12.3225 | 12.487 | 12.1484 | 12.1869 |
| 11/20/2019 | 12.2063 | 12.2548 | 12.0903 | 12.1387 |
| 11/21/2019 | 12.1677 | 12.3321 | 12.1096 | 12.1581 |
| 11/24/2019 | 12.2353 | 12.2741 | 11.8582 | 11.8582 |
| 11/25/2019 | 11.8775 | 11.9452 | 11.8098 | 11.8098 |
| 11/26/2019 | 11.8001 | 11.9839 | 11.7614 | 11.8872 |
| 11/27/2019 | 11.9065 | 11.9937 | 11.8872 | 11.9356 |
| 11/28/2019 | 11.955 | 12.013 | 11.8872 | 11.9839 |
| 12/01/2019 | 12.0227 | 12.0517 | 11.8872 | 11.8969 |
| 12/02/2019 | 11.8969 | 11.9065 | 11.6261 | 11.6261 |
| 12/03/2019 | 11.6453 | 11.7325 | 11.6261 | 11.6551 |
| 12/04/2019 | 11.6841 | 11.7614 | 11.6745 | 11.6745 |
| 12/05/2019 | 11.7325 | 11.8388 | 11.7131 | 11.8001 |
| 12/08/2019 | 11.8001 | 11.9742 | 11.7325 | 11.8582 |
| 12/09/2019 | 11.8678 | 11.9646 | 11.8098 | 11.8098 |
| 12/10/2019 | 11.8292 | 11.8484 | 11.6745 | 11.6745 |
| 12/11/2019 | 11.7035 | 11.8194 | 11.6841 | 11.7518 |
| 12/12/2019 | 11.8098 | 11.8194 | 11.6841 | 11.7131 |
| 12/15/2019 | 11.7325 | 11.8678 | 11.6938 | 11.7614 |
| 12/16/2019 | 11.7712 | 12.1 | 11.7614 | 12.013 |
| 12/17/2019 | 11.9839 | 12.071 | 11.8194 | 11.8775 |
| 12/18/2019 | 11.9065 | 11.955 | 11.8678 | 11.8678 |
| 12/19/2019 | 11.9065 | 12.1194 | 11.8872 | 12.0324 |
| 12/22/2019 | 12.0615 | 12.2353 | 12.0227 | 12.1869 |
| 12/23/2019 | 12.2257 | 12.3031 | 12.1869 | 12.2353 |
| 12/24/2019 | 12.2644 | 12.3031 | 12.2063 | 12.2063 |
| 12/25/2019 | 12.216 | 12.4772 | 12.216 | 12.3515 |
| 12/26/2019 | 12.3901 | 12.4772 | 12.3225 | 12.3225 |
| 12/29/2019 | 12.3613 | 12.3997 | 12.2741 | 12.3128 |
| 12/30/2019 | 12.3418 | 12.3708 | 12.216 | 12.2644 |