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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 78.1781
CLOSE 78.1766
Low
LOW 45.4693
High
HIGH 126.9667
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 51.6499 | 52.1818 | 51.1566 | 51.7273 |
| 01/02/2023 | 52.2302 | 52.9557 | 50.731 | 50.731 |
| 01/03/2023 | 50.7794 | 51.0405 | 49.2027 | 49.5703 |
| 01/04/2023 | 49.7832 | 49.9476 | 47.22 | 47.22 |
| 01/05/2023 | 47.1909 | 49.7155 | 46.4462 | 49.1641 |
| 01/08/2023 | 49.6186 | 49.8412 | 47.8874 | 48.4387 |
| 01/09/2023 | 48.1678 | 48.1776 | 45.7595 | 45.9723 |
| 01/10/2023 | 46.185 | 47.7036 | 45.6337 | 45.7498 |
| 01/11/2023 | 47.3845 | 49.9476 | 45.4693 | 49.7251 |
| 01/12/2023 | 49.7059 | 50.5764 | 48.9416 | 49.3479 |
| 01/15/2023 | 49.5607 | 52.2787 | 48.8934 | 52.2593 |
| 01/16/2023 | 52.3269 | 55.4511 | 51.998 | 55.0932 |
| 01/17/2023 | 55.2286 | 57.3759 | 55.132 | 56.6793 |
| 01/18/2023 | 56.6407 | 57.4242 | 55.954 | 56.4956 |
| 01/19/2023 | 56.7762 | 58.1786 | 56.602 | 57.6175 |
| 01/22/2023 | 58.1304 | 60.7419 | 58.1304 | 58.9525 |
| 01/23/2023 | 59.1459 | 60.6064 | 58.6138 | 60.1711 |
| 01/24/2023 | 60.9353 | 61.3124 | 58.0916 | 60.6451 |
| 01/25/2023 | 60.7611 | 60.7902 | 59.291 | 59.5037 |
| 01/26/2023 | 59.1942 | 61.6026 | 58.0239 | 61.3898 |
| 01/29/2023 | 61.3995 | 61.8541 | 58.4302 | 58.4494 |
| 01/30/2023 | 58.3528 | 59.1459 | 56.9695 | 57.2018 |
| 01/31/2023 | 57.3662 | 58.1689 | 54.4258 | 54.4258 |
| 02/01/2023 | 54.4548 | 56.0411 | 49.7251 | 53.3618 |
| 02/02/2023 | 53.4876 | 57.9852 | 53.2265 | 57.937 |
| 02/05/2023 | 56.0991 | 57.7434 | 54.068 | 55.9927 |
| 02/06/2023 | 55.7703 | 55.7703 | 50.4021 | 50.557 |
| 02/14/2023 | 55.6058 | 55.6058 | 55.6058 | 55.6058 |
| 02/15/2023 | 61.1577 | 61.1577 | 59.2426 | 60.9739 |
| 02/16/2023 | 59.968 | 61.5252 | 59.1942 | 60.355 |
| 02/19/2023 | 60.3647 | 60.8868 | 58.8848 | 59.6102 |
| 02/20/2023 | 59.378 | 59.9582 | 58.4206 | 58.4206 |
| 02/21/2023 | 58.3721 | 58.5558 | 56.6793 | 56.7762 |
| 02/22/2023 | 56.8729 | 57.7821 | 56.2829 | 56.7279 |
| 02/23/2023 | 56.7762 | 58.3528 | 56.5827 | 57.9949 |
| 02/26/2023 | 57.9949 | 58.3044 | 56.1184 | 58.0336 |
| 02/27/2023 | 58.2947 | 59.3006 | 56.989 | 57.3662 |
| 02/28/2023 | 57.5499 | 58.4398 | 57.5499 | 58.0142 |
| 03/01/2023 | 58.1304 | 59.3006 | 58.0529 | 58.2851 |
| 03/02/2023 | 58.2851 | 59.6391 | 56.9406 | 59.0491 |
| 03/05/2023 | 59.4843 | 61.3705 | 58.9138 | 60.2002 |
| 03/06/2023 | 60.5482 | 62.5795 | 60.5291 | 62.4731 |
| 03/07/2023 | 62.3861 | 62.7633 | 61.8541 | 62.2893 |
| 03/08/2023 | 62.4054 | 62.8406 | 61.7574 | 61.8059 |
| 03/09/2023 | 62.6607 | 63.4209 | 60.5993 | 60.8283 |
| 03/12/2023 | 60.8386 | 61.1511 | 59.2144 | 59.7663 |
| 03/13/2023 | 59.8079 | 59.9848 | 57.8088 | 57.8088 |
| 03/14/2023 | 57.8921 | 61.3488 | 57.8921 | 59.0269 |
| 03/15/2023 | 59.4851 | 60.1306 | 58.4127 | 59.8911 |
| 03/16/2023 | 60.3076 | 60.495 | 57.8193 | 57.8193 |
| 03/19/2023 | 57.7776 | 57.7879 | 55.3931 | 55.5285 |
| 03/20/2023 | 55.5493 | 56.4239 | 54.7162 | 55.2994 |
| 03/21/2023 | 55.4972 | 57.3194 | 55.1849 | 57.1111 |
| 03/22/2023 | 56.9237 | 57.4129 | 56.2574 | 56.9237 |
| 03/23/2023 | 56.9237 | 57.2673 | 55.3515 | 55.5805 |
| 03/26/2023 | 55.8928 | 56.07 | 54.5497 | 54.5497 |
| 03/27/2023 | 54.6642 | 55.1016 | 53.3522 | 53.3522 |
| 03/28/2023 | 53.3627 | 56.1845 | 52.8108 | 55.8617 |
| 03/29/2023 | 55.9137 | 57.2881 | 55.2889 | 56.122 |
| 03/30/2023 | 56.1011 | 56.8821 | 54.9558 | 55.1954 |
| 04/02/2023 | 56.4864 | 59.277 | 55.5493 | 58.7667 |
| 04/03/2023 | 57.9441 | 61.3332 | 57.8712 | 59.8026 |
| 04/04/2023 | 59.912 | 61.1145 | 57.7619 | 57.9076 |
| 04/05/2023 | 57.9076 | 58.5636 | 56.2677 | 56.5592 |
| 04/06/2023 | 56.5957 | 57.2152 | 55.7575 | 55.9397 |
| 04/09/2023 | 56.122 | 57.5432 | 56.122 | 57.4339 |
| 04/10/2023 | 57.7255 | 58.3085 | 56.5227 | 57.0695 |
| 04/11/2023 | 57.0695 | 57.6526 | 56.9237 | 56.9237 |
| 04/12/2023 | 56.9965 | 57.689 | 56.6321 | 56.6321 |
| 04/13/2023 | 56.705 | 57.3245 | 55.7575 | 55.7575 |
| 04/16/2023 | 55.9033 | 56.0125 | 54.1905 | 54.3362 |
| 04/17/2023 | 54.4091 | 55.2837 | 53.3522 | 53.5345 |
| 04/18/2023 | 53.6073 | 55.2473 | 53.5709 | 54.9194 |
| 04/19/2023 | 54.8829 | 54.8829 | 53.7531 | 53.8625 |
| 04/23/2023 | 54.1905 | 54.7007 | 53.0244 | 53.6073 |
| 04/24/2023 | 53.6439 | 53.9718 | 52.1132 | 52.4777 |
| 04/25/2023 | 52.0767 | 53.1702 | 50.1088 | 50.5827 |
| 04/26/2023 | 50.5827 | 51.1656 | 50.0724 | 50.4732 |
| 04/27/2023 | 50.9836 | 51.7124 | 47.7401 | 48.3233 |
| 05/01/2023 | 48.3961 | 49.38 | 47.2298 | 47.6308 |
| 05/02/2023 | 47.5579 | 50.2912 | 46.829 | 50.2912 |
| 05/03/2023 | 50.0724 | 51.2022 | 48.1045 | 48.6512 |
| 05/04/2023 | 48.7605 | 49.0156 | 46.6103 | 47.3027 |
| 05/07/2023 | 47.485 | 49.2342 | 46.7197 | 48.6512 |
| 05/08/2023 | 48.6512 | 49.1248 | 47.2298 | 47.5214 |
| 05/09/2023 | 47.5944 | 48.4325 | 47.157 | 47.3756 |
| 05/10/2023 | 47.3027 | 52.1132 | 47.2663 | 52.1132 |
| 05/11/2023 | 52.2954 | 54.8099 | 50.8013 | 51.7488 |
| 05/14/2023 | 47.3756 | 50.3275 | 46.5739 | 46.7926 |
| 05/15/2023 | 46.8655 | 48.5418 | 46.7926 | 48.5418 |
| 05/16/2023 | 48.6147 | 50.0724 | 48.4325 | 49.6351 |
| 05/17/2023 | 49.6351 | 49.8901 | 47.4485 | 47.7766 |
| 05/21/2023 | 47.9587 | 48.1045 | 46.1366 | 46.6468 |
| 05/22/2023 | 46.6468 | 47.8858 | 46.0637 | 47.813 |
| 05/23/2023 | 47.9587 | 48.5783 | 46.6103 | 46.9384 |
| 05/24/2023 | 47.0113 | 47.3756 | 46.3553 | 46.5739 |
| 05/25/2023 | 46.6832 | 48.3233 | 46.2825 | 47.8858 |
| 05/28/2023 | 48.4325 | 50.5098 | 48.1409 | 49.708 |
| 05/29/2023 | 50.364 | 51.4938 | 50.2182 | 50.6555 |
| 05/30/2023 | 50.8013 | 51.2387 | 48.8334 | 48.8334 |
| 05/31/2023 | 49.3435 | 50.1088 | 49.0885 | 49.3073 |
| 06/01/2023 | 50.5827 | 51.0927 | 49.8173 | 50.7649 |
| 06/04/2023 | 51.7488 | 54.1541 | 51.4208 | 53.2794 |
| 06/05/2023 | 53.3887 | 54.1176 | 52.3683 | 53.4252 |
| 06/06/2023 | 54.6642 | 57.1424 | 54.4821 | 56.45 |
| 06/07/2023 | 56.3771 | 57.361 | 55.1745 | 56.5957 |
| 06/08/2023 | 56.8508 | 57.1424 | 55.7939 | 56.4864 |
| 06/11/2023 | 56.9237 | 57.6526 | 56.0855 | 56.2677 |
| 06/12/2023 | 56.4864 | 56.6686 | 53.6803 | 53.9354 |
| 06/13/2023 | 53.9354 | 54.6642 | 52.1862 | 52.4777 |
| 06/14/2023 | 52.9515 | 54.227 | 52.6233 | 54.227 |
| 06/15/2023 | 54.4091 | 55.2473 | 53.2431 | 53.2431 |
| 06/18/2023 | 53.2431 | 54.0811 | 52.3319 | 52.4047 |
| 06/19/2023 | 52.3319 | 54.0446 | 52.0403 | 53.2066 |
| 06/20/2023 | 53.4252 | 54.1541 | 52.3683 | 52.7328 |
| 06/21/2023 | 52.7328 | 55.0285 | 52.1862 | 54.7736 |
| 06/22/2023 | 55.1745 | 56.2313 | 54.7371 | 55.9397 |
| 06/25/2023 | 56.7779 | 58.2721 | 56.6321 | 57.5797 |
| 06/26/2023 | 57.689 | 58.0534 | 57.361 | 57.7984 |
| 07/02/2023 | 58.7458 | 62.1716 | 58.7458 | 61.9527 |
| 07/03/2023 | 62.2808 | 62.4629 | 60.8595 | 61.2239 |
| 07/04/2023 | 61.2239 | 62.1716 | 59.4747 | 61.6977 |
| 07/05/2023 | 61.7342 | 64.7589 | 61.7342 | 64.1758 |
| 07/06/2023 | 64.1758 | 66.5446 | 63.8843 | 66.1801 |
| 07/09/2023 | 66.6904 | 68.221 | 65.3056 | 65.998 |
| 07/10/2023 | 66.5446 | 67.0912 | 65.0504 | 66.071 |
| 07/11/2023 | 66.1437 | 66.5081 | 65.2326 | 66.0345 |
| 07/12/2023 | 65.8886 | 67.1276 | 64.7224 | 64.9046 |
| 07/13/2023 | 65.3056 | 65.4877 | 63.702 | 64.5767 |
| 07/16/2023 | 65.2326 | 66.7269 | 65.1597 | 65.6699 |
| 07/17/2023 | 65.6699 | 65.998 | 62.9367 | 63.0461 |
| 07/18/2023 | 63.0461 | 65.1961 | 61.9527 | 65.1961 |
| 07/19/2023 | 65.5971 | 66.3259 | 64.5767 | 66.3259 |
| 07/20/2023 | 66.6904 | 67.9294 | 65.7793 | 66.6175 |
| 07/23/2023 | 67.164 | 69.0591 | 66.1801 | 66.9454 |
| 07/24/2023 | 67.0548 | 68.7312 | 66.6904 | 68.1117 |
| 07/25/2023 | 68.3666 | 68.7312 | 66.909 | 68.0024 |
| 07/26/2023 | 68.6584 | 70.371 | 68.3666 | 70.371 |
| 07/27/2023 | 70.9177 | 72.5213 | 70.3346 | 72.0839 |
| 07/30/2023 | 72.8856 | 76.3112 | 72.8856 | 75.3637 |
| 07/31/2023 | 75.4367 | 75.9469 | 73.3229 | 73.8332 |
| 08/01/2023 | 73.8332 | 75.1451 | 73.7603 | 74.1975 |
| 08/02/2023 | 74.4162 | 74.9993 | 72.266 | 72.5213 |
| 08/03/2023 | 72.8128 | 75.9469 | 71.9746 | 75.5823 |
| 08/06/2023 | 75.874 | 77.6233 | 75.4367 | 75.874 |
| 08/07/2023 | 76.2384 | 76.3112 | 73.8332 | 74.1975 |
| 08/08/2023 | 74.4162 | 78.2792 | 73.6144 | 77.9877 |
| 08/09/2023 | 77.9877 | 79.664 | 75.5095 | 76.3841 |
| 08/10/2023 | 76.4572 | 81.1218 | 74.9993 | 80.9031 |
| 08/13/2023 | 81.2675 | 84.9118 | 81.2675 | 83.8185 |
| 08/14/2023 | 83.8185 | 84.4017 | 81.5591 | 83.3811 |
| 08/15/2023 | 83.3811 | 88.4102 | 82.6523 | 86.8797 |
| 08/16/2023 | 86.8797 | 89.868 | 86.1508 | 89.6492 |
| 08/17/2023 | 91.3985 | 96.9379 | 90.7426 | 92.5648 |
| 08/20/2023 | 92.8563 | 101.8212 | 92.8563 | 101.8212 |
| 08/21/2023 | 102.4772 | 108.964 | 101.311 | 101.311 |
| 08/22/2023 | 101.8941 | 101.967 | 94.0224 | 94.387 |
| 08/23/2023 | 95.2615 | 98.7601 | 91.763 | 92.5648 |
| 08/24/2023 | 92.9292 | 97.521 | 90.3781 | 97.3022 |
| 08/27/2023 | 98.9058 | 106.9961 | 98.9058 | 106.9961 |
| 08/28/2023 | 106.413 | 107.7978 | 102.6229 | 103.6434 |
| 08/30/2023 | 104.2264 | 106.1215 | 102.8417 | 102.8417 |
| 08/31/2023 | 104.3722 | 105.3927 | 103.0603 | 104.0079 |
| 09/03/2023 | 105.101 | 108.6725 | 104.5908 | 105.6113 |
| 09/04/2023 | 105.6842 | 106.9961 | 103.7162 | 106.9961 |
| 09/05/2023 | 108.0165 | 108.308 | 104.5179 | 104.9553 |
| 09/06/2023 | 104.9553 | 105.9758 | 104.0808 | 105.5384 |
| 09/07/2023 | 105.5384 | 106.7046 | 104.8096 | 104.8096 |
| 09/10/2023 | 105.1739 | 105.757 | 101.384 | 102.1858 |
| 09/11/2023 | 102.2586 | 105.6113 | 101.6027 | 103.7892 |
| 09/12/2023 | 104.1537 | 105.5384 | 102.0399 | 102.7687 |
| 09/13/2023 | 102.8417 | 105.3198 | 100.1449 | 105.3198 |
| 09/14/2023 | 105.3198 | 105.757 | 102.55 | 103.1332 |
| 09/17/2023 | 102.7687 | 103.9349 | 99.3431 | 100.9467 |
| 09/18/2023 | 100.9467 | 106.3401 | 100.2179 | 105.6113 |
| 09/19/2023 | 105.6842 | 106.0487 | 101.7483 | 102.9873 |
| 09/20/2023 | 102.4044 | 107.7249 | 101.0924 | 107.7249 |
| 09/21/2023 | 107.8707 | 114.3575 | 107.5063 | 112.3167 |
| 09/24/2023 | 114.6491 | 121.9377 | 114.6491 | 120.9902 |
| 09/25/2023 | 121.7191 | 126.9667 | 121.5004 | 123.687 |
| 09/26/2023 | 123.8327 | 125.4362 | 118.3663 | 119.3137 |
| 09/27/2023 | 119.3866 | 121.7919 | 117.8561 | 119.5325 |
| 09/28/2023 | 120.7741 | 123.2186 | 117.7185 | 121.4617 |
| 10/01/2023 | 121.5381 | 123.0658 | 119.6283 | 120.163 |
| 10/02/2023 | 120.2394 | 120.6214 | 117.7185 | 118.406 |
| 10/03/2023 | 118.3296 | 118.3296 | 112.4475 | 112.9059 |
| 10/04/2023 | 113.1351 | 116.5726 | 110.8433 | 115.4268 |
| 10/05/2023 | 113.8227 | 115.1976 | 112.6003 | 112.8295 |
| 10/08/2023 | 112.2947 | 115.5795 | 110.767 | 112.9823 |
| 10/09/2023 | 114.2044 | 115.4268 | 112.753 | 112.753 |
| 10/10/2023 | 112.9059 | 113.6697 | 110.0795 | 110.3086 |
| 10/11/2023 | 111.2252 | 113.9753 | 108.4752 | 112.4475 |
| 10/12/2023 | 111.9892 | 113.6697 | 110.8433 | 111.9129 |
| 10/15/2023 | 112.9059 | 114.5865 | 107.3293 | 107.3293 |
| 10/16/2023 | 107.7113 | 110.4613 | 105.4196 | 110.3086 |
| 10/17/2023 | 107.6349 | 108.3224 | 106.2598 | 107.864 |
| 10/18/2023 | 107.6349 | 108.1696 | 101.9056 | 101.9056 |
| 10/19/2023 | 101.2182 | 101.9819 | 98.6207 | 98.7735 |
| 10/22/2023 | 100.0722 | 103.8917 | 99.461 | 103.3571 |
| 10/23/2023 | 103.5097 | 105.1141 | 102.4402 | 104.6556 |
| 10/24/2023 | 105.4959 | 107.4057 | 97.8569 | 98.1625 |
| 10/25/2023 | 101.5236 | 105.8779 | 99.9195 | 103.8153 |
| 10/26/2023 | 103.8153 | 106.4127 | 101.9819 | 105.8779 |
| 10/29/2023 | 105.7251 | 109.5447 | 105.1904 | 108.0169 |
| 10/30/2023 | 108.2461 | 110.9961 | 107.0238 | 108.3988 |
| 10/31/2023 | 109.0862 | 111.6837 | 107.4821 | 110.767 |
| 11/01/2023 | 111.4545 | 112.9823 | 109.6974 | 112.6767 |
| 11/02/2023 | 112.6767 | 115.5032 | 112.0655 | 114.2808 |
| 11/05/2023 | 115.1212 | 118.2533 | 115.0449 | 117.031 |
| 11/06/2023 | 116.7254 | 117.4893 | 113.2114 | 113.8227 |
| 11/07/2023 | 114.2808 | 115.5795 | 113.3642 | 114.8157 |
| 11/08/2023 | 113.7463 | 115.8852 | 112.9823 | 115.0449 |
| 11/09/2023 | 115.1976 | 116.4962 | 114.1281 | 114.4337 |
| 11/12/2023 | 114.4337 | 115.1976 | 112.2947 | 112.2947 |
| 11/13/2023 | 112.6003 | 116.267 | 111.6837 | 116.267 |
| 11/14/2023 | 116.8783 | 117.642 | 114.9685 | 115.8852 |
| 11/15/2023 | 115.3504 | 119.0173 | 115.1212 | 117.7185 |
| 11/16/2023 | 117.8712 | 118.2533 | 116.4198 | 117.2602 |
| 11/19/2023 | 118.1769 | 119.781 | 117.031 | 117.3365 |
| 11/20/2023 | 117.7185 | 118.9408 | 117.4129 | 118.024 |
| 11/21/2023 | 118.1004 | 120.7741 | 117.642 | 118.8644 |
| 11/22/2023 | 118.8644 | 119.7047 | 114.5101 | 114.5101 |
| 11/23/2023 | 114.5865 | 115.8086 | 113.6697 | 114.9685 |
| 11/26/2023 | 115.1976 | 119.5518 | 115.1976 | 119.1699 |
| 11/27/2023 | 119.1699 | 119.9339 | 117.4893 | 119.1699 |
| 11/28/2023 | 119.8574 | 120.7741 | 118.3296 | 118.3296 |
| 11/29/2023 | 118.406 | 118.7116 | 115.7323 | 116.8018 |
| 11/30/2023 | 118.406 | 119.0173 | 116.267 | 117.1074 |
| 12/03/2023 | 117.4129 | 119.781 | 117.1838 | 117.7185 |
| 12/04/2023 | 118.024 | 118.788 | 117.1838 | 118.2533 |
| 12/05/2023 | 118.406 | 118.4824 | 114.4337 | 114.5101 |
| 12/06/2023 | 114.5865 | 118.406 | 114.3572 | 118.406 |
| 12/07/2023 | 117.9476 | 118.1769 | 115.8852 | 116.5726 |
| 12/10/2023 | 116.5726 | 116.7254 | 113.6697 | 113.6697 |
| 12/11/2023 | 113.6697 | 114.6629 | 111.6073 | 112.2947 |
| 12/12/2023 | 112.0655 | 112.3711 | 109.6211 | 110.0795 |
| 12/13/2023 | 111.4545 | 116.4198 | 110.6906 | 115.8852 |
| 12/14/2023 | 115.8086 | 116.7254 | 114.2808 | 115.5032 |
| 12/17/2023 | 114.9685 | 115.0449 | 111.3017 | 111.7601 |
| 12/18/2023 | 111.6837 | 113.8989 | 109.8502 | 112.5239 |
| 12/19/2023 | 112.3711 | 114.3572 | 112.0655 | 114.3572 |
| 12/20/2023 | 114.3572 | 117.4129 | 113.3642 | 116.4962 |
| 12/21/2023 | 116.6491 | 116.8018 | 110.6141 | 110.6141 |
| 12/24/2023 | 110.3086 | 111.6073 | 105.5723 | 106.1834 |
| 12/25/2023 | 106.6418 | 111.2252 | 106.6418 | 109.6211 |
| 12/26/2023 | 109.5447 | 112.6003 | 108.4752 | 111.6837 |
| 12/27/2023 | 112.4475 | 113.9753 | 110.003 | 110.4613 |
| 12/28/2023 | 110.767 | 111.5309 | 109.0862 | 109.2391 |