TUPRS
TÜPRAŞ-TÜRKİYE PETROL RAFİNERİLERİ A.Ş. (TUPRS)
379.750
₺
+0.500 (%+0.13)
TUPRS: TÜPRAŞ-TÜRKİYE PETROL RAFİNERİLERİ A.Ş. Arşiv
TÜPRAŞ-TÜRKİYE PETROL RAFİNERİLERİ A.Ş. geçmiş fiyat verileri, yıllık arşiv ve tarihsel performans analizi.
Yılı Grafiği
Grafik yükleniyor...
Ortalama Değer
AÇILIŞ 143,33
KAPANIŞ 143,4378
En Düşük
DÜŞÜK 105,5931
En Yüksek
YÜKSEK 197,5157
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 122,1483 | 125,4079 | 120,7759 | 125,3221 |
| 02.01.2025 | 125,4937 | 128,6674 | 125,1506 | 128,6674 |
| 05.01.2025 | 128,7533 | 129,1821 | 126,6088 | 126,6946 |
| 06.01.2025 | 126,6088 | 127,6382 | 125,4937 | 125,5795 |
| 07.01.2025 | 125,3221 | 125,4079 | 123,6924 | 123,7782 |
| 08.01.2025 | 124,1213 | 125,2364 | 123,7782 | 124,8932 |
| 09.01.2025 | 124,979 | 125,2364 | 122,7488 | 123,0919 |
| 12.01.2025 | 123,2635 | 125,4937 | 123,0919 | 123,435 |
| 13.01.2025 | 123,9496 | 126,2656 | 123,6924 | 124,3786 |
| 14.01.2025 | 124,6359 | 126,2656 | 123,9496 | 126,0942 |
| 15.01.2025 | 127,2092 | 127,5524 | 126,2656 | 127,3809 |
| 16.01.2025 | 127,7239 | 127,8097 | 126,2656 | 127,0378 |
| 19.01.2025 | 127,5524 | 128,3243 | 124,8074 | 124,8932 |
| 20.01.2025 | 124,6359 | 124,8932 | 122,32 | 122,32 |
| 21.01.2025 | 122,5772 | 124,4644 | 121,8909 | 123,9496 |
| 22.01.2025 | 124,0355 | 124,5501 | 122,6631 | 123,1777 |
| 23.01.2025 | 123,2635 | 123,5208 | 122,0626 | 122,8346 |
| 26.01.2025 | 122,2341 | 122,2341 | 120,5185 | 120,6044 |
| 27.01.2025 | 120,8617 | 121,5478 | 119,4035 | 120,2612 |
| 28.01.2025 | 120,8617 | 121,6337 | 119,9181 | 119,9181 |
| 29.01.2025 | 120,1754 | 122,4914 | 119,9181 | 121,5478 |
| 30.01.2025 | 121,8909 | 122,4914 | 120,1754 | 121,119 |
| 02.02.2025 | 119,9181 | 120,7759 | 118,0309 | 118,8888 |
| 03.02.2025 | 119,4891 | 120,0896 | 117,5163 | 118,0309 |
| 04.02.2025 | 118,2884 | 119,6608 | 116,5727 | 118,3741 |
| 05.02.2025 | 119,0603 | 120,5185 | 118,8888 | 120,0896 |
| 06.02.2025 | 120,1754 | 121,7195 | 119,1461 | 121,7195 |
| 09.02.2025 | 121,7195 | 122,32 | 119,0603 | 119,2318 |
| 10.02.2025 | 119,1461 | 119,4891 | 117,6021 | 118,5456 |
| 11.02.2025 | 118,6314 | 119,0603 | 117,0017 | 117,0017 |
| 12.02.2025 | 117,7736 | 118,2025 | 115,9723 | 115,9723 |
| 13.02.2025 | 116,5727 | 116,7443 | 114,943 | 115,1145 |
| 16.02.2025 | 115,2861 | 116,9159 | 114,4283 | 114,4283 |
| 17.02.2025 | 113,6563 | 113,6563 | 111,0829 | 111,5976 |
| 18.02.2025 | 111,855 | 112,1981 | 107,7376 | 107,8234 |
| 19.02.2025 | 107,9949 | 110,1394 | 107,9949 | 109,5389 |
| 20.02.2025 | 109,5389 | 110,3109 | 106,1936 | 107,7376 |
| 23.02.2025 | 108,767 | 109,1959 | 107,3945 | 108,0806 |
| 24.02.2025 | 108,1665 | 108,4238 | 105,6789 | 105,9363 |
| 25.02.2025 | 106,0219 | 108,4238 | 105,5931 | 107,566 |
| 26.02.2025 | 107,3087 | 110,9971 | 107,1372 | 110,3967 |
| 27.02.2025 | 110,3967 | 111,855 | 109,7963 | 110,6541 |
| 02.03.2025 | 111,5119 | 112,7127 | 110,3109 | 110,5683 |
| 03.03.2025 | 110,5683 | 110,9971 | 107,8234 | 108,0806 |
| 04.03.2025 | 108,8527 | 111,5119 | 108,4238 | 111,1688 |
| 05.03.2025 | 112,3696 | 118,0309 | 111,9407 | 118,0309 |
| 06.03.2025 | 117,7736 | 119,9181 | 116,5727 | 119,7466 |
| 09.03.2025 | 120,0896 | 122,2341 | 119,8323 | 121,5478 |
| 10.03.2025 | 121,5478 | 122,32 | 120,0896 | 121,5478 |
| 11.03.2025 | 122,0626 | 124,4644 | 121,3764 | 123,2635 |
| 12.03.2025 | 123,7782 | 124,2928 | 122,8346 | 123,5208 |
| 13.03.2025 | 123,6924 | 124,2928 | 123,1777 | 123,8639 |
| 16.03.2025 | 124,0355 | 126,2656 | 124,0355 | 125,3221 |
| 17.03.2025 | 125,2364 | 125,8368 | 123,6065 | 124,3786 |
| 18.03.2025 | 116,6585 | 122,6631 | 115,8866 | 118,2025 |
| 19.03.2025 | 118,4599 | 123,3492 | 118,4599 | 121,7195 |
| 20.03.2025 | 120,9474 | 120,9474 | 113,2274 | 116,3154 |
| 23.03.2025 | 116,3154 | 120,5185 | 114,4283 | 118,3741 |
| 24.03.2025 | 119,4891 | 122,8346 | 118,4599 | 121,7195 |
| 25.03.2025 | 120,6901 | 122,5772 | 119,9181 | 122,2341 |
| 26.03.2025 | 123,435 | 124,0355 | 121,3764 | 121,9768 |
| 27.03.2025 | 122,0538 | 125,23 | 121,6001 | 125,23 |
| 01.04.2025 | 124,4133 | 124,5947 | 121,7817 | 122,5076 |
| 02.04.2025 | 122,5076 | 125,593 | 122,2354 | 123,415 |
| 03.04.2025 | 123,5966 | 123,7781 | 121,3279 | 121,8724 |
| 06.04.2025 | 119,2408 | 122,1446 | 117,1536 | 120,8742 |
| 07.04.2025 | 122,0538 | 122,5076 | 117,5165 | 117,5165 |
| 08.04.2025 | 116,6091 | 117,3351 | 114,4312 | 115,3387 |
| 09.04.2025 | 119,7852 | 120,2389 | 116,4276 | 116,4276 |
| 10.04.2025 | 116,4276 | 116,6999 | 115,0664 | 116,5183 |
| 13.04.2025 | 117,1536 | 118,3333 | 115,3387 | 116,2461 |
| 14.04.2025 | 116,2461 | 116,972 | 114,4312 | 115,2479 |
| 15.04.2025 | 114,5219 | 114,8849 | 113,0699 | 113,3422 |
| 16.04.2025 | 113,3422 | 114,4312 | 111,7995 | 113,1607 |
| 17.04.2025 | 113,433 | 113,8867 | 112,344 | 113,3422 |
| 20.04.2025 | 113,3422 | 115,0664 | 111,6181 | 112,4347 |
| 21.04.2025 | 112,9792 | 113,9775 | 112,0718 | 112,9792 |
| 23.04.2025 | 113,5237 | 114,159 | 111,7087 | 113,7052 |
| 24.04.2025 | 113,8867 | 114,0682 | 113,0699 | 113,7052 |
| 27.04.2025 | 113,6144 | 113,6144 | 112,1625 | 112,5255 |
| 28.04.2025 | 111,981 | 114,5219 | 111,5273 | 113,5237 |
| 29.04.2025 | 112,707 | 115,1571 | 112,1625 | 113,1607 |
| 01.05.2025 | 113,1607 | 114,2497 | 112,6162 | 113,2515 |
| 04.05.2025 | 113,3422 | 113,8867 | 111,7995 | 112,0718 |
| 05.05.2025 | 111,6181 | 112,4347 | 108,1697 | 108,5326 |
| 06.05.2025 | 108,442 | 108,7141 | 106,4455 | 106,7177 |
| 07.05.2025 | 106,8992 | 117,3351 | 106,8992 | 117,3351 |
| 08.05.2025 | 118,787 | 121,5094 | 116,5183 | 116,7906 |
| 11.05.2025 | 118,0611 | 122,9613 | 118,0611 | 122,0538 |
| 12.05.2025 | 121,9631 | 123,415 | 120,4204 | 122,6891 |
| 13.05.2025 | 122,4169 | 123,1429 | 120,8742 | 122,7798 |
| 14.05.2025 | 122,6891 | 124,7763 | 118,8777 | 119,5129 |
| 15.05.2025 | 119,15 | 122,9613 | 118,787 | 121,8724 |
| 19.05.2025 | 122,3261 | 123,2335 | 118,424 | 118,424 |
| 20.05.2025 | 118,3333 | 118,787 | 116,2461 | 117,2443 |
| 21.05.2025 | 117,5165 | 118,9685 | 116,5183 | 116,972 |
| 22.05.2025 | 116,8813 | 118,1517 | 114,9756 | 116,6999 |
| 25.05.2025 | 117,1536 | 117,698 | 115,8831 | 116,8813 |
| 26.05.2025 | 116,8813 | 117,2443 | 114,3404 | 114,4312 |
| 27.05.2025 | 114,3404 | 114,9756 | 113,2515 | 114,4312 |
| 28.05.2025 | 115,2479 | 115,9739 | 113,7052 | 114,3404 |
| 29.05.2025 | 113,6144 | 114,159 | 112,5255 | 112,5255 |
| 01.06.2025 | 112,5255 | 113,7052 | 111,6181 | 112,0718 |
| 02.06.2025 | 112,707 | 116,1554 | 112,5255 | 115,2479 |
| 03.06.2025 | 115,6108 | 120,6926 | 114,159 | 120,6926 |
| 04.06.2025 | 118,8777 | 118,8777 | 117,7888 | 118,6963 |
| 09.06.2025 | 119,2408 | 119,6037 | 118,424 | 118,9685 |
| 10.06.2025 | 118,8777 | 119,7852 | 117,7888 | 119,5129 |
| 11.06.2025 | 119,0592 | 120,9649 | 118,0611 | 118,8777 |
| 12.06.2025 | 117,9703 | 120,6926 | 114,7942 | 119,15 |
| 15.06.2025 | 119,4222 | 122,7798 | 117,7888 | 117,7888 |
| 16.06.2025 | 118,0611 | 123,9595 | 117,9703 | 122,3261 |
| 17.06.2025 | 122,5076 | 125,5022 | 122,5076 | 124,3226 |
| 18.06.2025 | 124,867 | 130,584 | 124,867 | 130,4933 |
| 19.06.2025 | 128,2247 | 131,2193 | 125,593 | 131,2193 |
| 22.06.2025 | 133,4879 | 138,2067 | 133,4879 | 134,6677 |
| 23.06.2025 | 126,5004 | 128,6784 | 124,5947 | 124,5947 |
| 24.06.2025 | 125,0485 | 125,7744 | 121,6001 | 121,9631 |
| 25.06.2025 | 122,2354 | 123,2335 | 121,2372 | 121,3279 |
| 26.06.2025 | 121,5094 | 123,6873 | 120,7834 | 123,415 |
| 29.06.2025 | 123,415 | 127,9524 | 122,5983 | 127,0449 |
| 30.06.2025 | 127,7709 | 129,7673 | 127,4079 | 128,5876 |
| 01.07.2025 | 128,9506 | 133,8509 | 128,8599 | 131,31 |
| 02.07.2025 | 132,6712 | 134,4861 | 131,9452 | 132,8526 |
| 03.07.2025 | 133,0342 | 134,9398 | 131,673 | 133,5786 |
| 06.07.2025 | 132,036 | 133,8509 | 130,7656 | 132,6712 |
| 07.07.2025 | 133,3972 | 133,6694 | 127,4987 | 127,4987 |
| 08.07.2025 | 127,4987 | 133,0342 | 127,4079 | 132,4897 |
| 09.07.2025 | 133,3064 | 136,664 | 132,762 | 136,301 |
| 10.07.2025 | 137,2992 | 142,9256 | 137,027 | 141,7459 |
| 13.07.2025 | 141,5644 | 144,196 | 140,4754 | 141,1106 |
| 15.07.2025 | 140,1124 | 141,9273 | 137,2992 | 138,3882 |
| 16.07.2025 | 139,2956 | 142,744 | 138,0252 | 142,744 |
| 17.07.2025 | 142,744 | 145,3757 | 141,6551 | 145,2849 |
| 20.07.2025 | 145,4665 | 152,9984 | 145,4665 | 151,5464 |
| 21.07.2025 | 151,4557 | 152,9984 | 149,6407 | 152,0909 |
| 22.07.2025 | 152,1816 | 154,2688 | 148,6426 | 149,8223 |
| 23.07.2025 | 150,4575 | 152,2724 | 148,824 | 151,2742 |
| 24.07.2025 | 151,2742 | 153,1799 | 148,3703 | 151,6372 |
| 27.07.2025 | 151,6372 | 151,8187 | 148,824 | 149,2778 |
| 28.07.2025 | 149,3686 | 149,7315 | 145,4665 | 147,5536 |
| 29.07.2025 | 149,55 | 152,0909 | 147,1906 | 149,7315 |
| 30.07.2025 | 149,913 | 153,6336 | 148,4611 | 153,2706 |
| 31.07.2025 | 153,2706 | 154,0873 | 149,913 | 150,5483 |
| 03.08.2025 | 150,8204 | 152,0909 | 148,1888 | 148,7333 |
| 04.08.2025 | 149,0963 | 152,0002 | 148,2795 | 150,3667 |
| 05.08.2025 | 150,3667 | 152,1816 | 149,2778 | 151,5464 |
| 06.08.2025 | 152,4539 | 152,4539 | 149,0055 | 149,0963 |
| 07.08.2025 | 149,0963 | 149,8223 | 147,9166 | 148,824 |
| 10.08.2025 | 149,4592 | 150,3667 | 148,3703 | 149,187 |
| 11.08.2025 | 149,187 | 149,3686 | 145,6479 | 146,1017 |
| 12.08.2025 | 146,1924 | 148,3703 | 146,1924 | 148,1888 |
| 13.08.2025 | 147,2814 | 147,9166 | 144,4682 | 145,1942 |
| 14.08.2025 | 145,3757 | 148,4611 | 145,3757 | 147,6443 |
| 17.08.2025 | 147,9166 | 148,5518 | 145,6479 | 146,1924 |
| 18.08.2025 | 146,2831 | 146,8277 | 144,6497 | 145,3757 |
| 19.08.2025 | 145,4665 | 149,55 | 145,1034 | 148,824 |
| 20.08.2025 | 149,6407 | 153,0891 | 149,2778 | 152,8169 |
| 21.08.2025 | 153,7244 | 156,9913 | 152,3632 | 156,719 |
| 24.08.2025 | 158,5339 | 158,7154 | 156,8097 | 156,8097 |
| 25.08.2025 | 156,2653 | 158,0802 | 155,5393 | 155,7208 |
| 26.08.2025 | 156,6282 | 157,3542 | 154,9041 | 155,267 |
| 27.08.2025 | 155,267 | 157,445 | 155,1763 | 155,1763 |
| 28.08.2025 | 155,267 | 158,1709 | 154,1781 | 156,2653 |
| 31.08.2025 | 156,2653 | 158,3525 | 154,4504 | 157,1727 |
| 01.09.2025 | 157,8987 | 159,6229 | 150,276 | 154,3596 |
| 02.09.2025 | 154,3596 | 156,1745 | 152,6354 | 155,0856 |
| 03.09.2025 | 155,0856 | 156,356 | 152,3632 | 153,1799 |
| 04.09.2025 | 153,9059 | 155,4485 | 151,0927 | 152,0002 |
| 07.09.2025 | 150,4575 | 151,5464 | 148,1888 | 150,5483 |
| 08.09.2025 | 150,639 | 155,63 | 150,639 | 152,7261 |
| 09.09.2025 | 153,5429 | 154,8133 | 150,639 | 154,7225 |
| 10.09.2025 | 154,7225 | 162,436 | 154,0873 | 158,8062 |
| 11.09.2025 | 158,4431 | 159,8043 | 156,0837 | 157,3542 |
| 14.09.2025 | 157,3542 | 167,0641 | 155,63 | 166,7011 |
| 15.09.2025 | 167,3364 | 172,1459 | 165,5213 | 171,5106 |
| 16.09.2025 | 171,5106 | 173,144 | 170,1494 | 172,5996 |
| 17.09.2025 | 173,3255 | 176,4109 | 172,5088 | 173,6886 |
| 18.09.2025 | 173,6886 | 176,9554 | 172,6903 | 176,9554 |
| 21.09.2025 | 179,2241 | 181,6742 | 177,5907 | 177,5907 |
| 22.09.2025 | 177,3184 | 179,4964 | 175,4127 | 177,4999 |
| 23.09.2025 | 177,4999 | 179,9501 | 174,4145 | 179,3148 |
| 24.09.2025 | 180,5853 | 183,0354 | 178,9518 | 182,0373 |
| 25.09.2025 | 181,402 | 181,4927 | 173,6886 | 174,959 |
| 28.09.2025 | 174,959 | 177,2277 | 172,8718 | 175,4127 |
| 29.09.2025 | 176,8487 | 176,9431 | 171,0922 | 175,9994 |
| 30.09.2025 | 175,7163 | 183,3602 | 171,4696 | 180,7179 |
| 01.10.2025 | 180,7179 | 183,4546 | 179,3023 | 180,246 |
| 02.10.2025 | 181,3785 | 181,8503 | 173,8289 | 174,6782 |
| 05.10.2025 | 174,7726 | 174,867 | 170,526 | 171,7528 |
| 06.10.2025 | 171,1865 | 171,9415 | 169,1104 | 170,4316 |
| 07.10.2025 | 170,6203 | 171,9415 | 167,8836 | 170,3372 |
| 08.10.2025 | 171,564 | 173,7345 | 170,3372 | 172,7908 |
| 09.10.2025 | 172,7908 | 173,1683 | 167,7892 | 170,4316 |
| 12.10.2025 | 168,4498 | 168,4498 | 162,1271 | 162,7876 |
| 13.10.2025 | 162,7876 | 166,6568 | 162,5045 | 164,2976 |
| 14.10.2025 | 164,2032 | 169,3935 | 163,637 | 168,3554 |
| 15.10.2025 | 168,0723 | 170,0541 | 165,43 | 166,2793 |
| 16.10.2025 | 165,5244 | 166,8455 | 161,1834 | 163,4482 |
| 19.10.2025 | 163,637 | 168,6386 | 162,2214 | 167,4118 |
| 20.10.2025 | 167,5061 | 168,9217 | 165,2413 | 166,1849 |
| 21.10.2025 | 167,5061 | 172,8852 | 167,3174 | 171,4696 |
| 22.10.2025 | 171,9415 | 179,3023 | 170,9978 | 176,4712 |
| 23.10.2025 | 178,3586 | 184,3983 | 175,8107 | 181,001 |
| 26.10.2025 | 180,7179 | 182,9827 | 178,2643 | 181,8503 |
| 27.10.2025 | 181,8503 | 186,3801 | 181,5672 | 185,6251 |
| 29.10.2025 | 185,6251 | 186,8519 | 183,7377 | 184,9645 |
| 30.10.2025 | 184,6814 | 188,0787 | 183,4546 | 186,4744 |
| 02.11.2025 | 186,4744 | 189,683 | 185,342 | 187,5125 |
| 03.11.2025 | 187,2294 | 188,6449 | 177,2262 | 177,4149 |
| 04.11.2025 | 177,6037 | 185,4364 | 177,1318 | 184,3983 |
| 05.11.2025 | 184,8701 | 188,6449 | 184,3039 | 187,0406 |
| 06.11.2025 | 186,7575 | 188,7393 | 185,4364 | 186,8519 |
| 09.11.2025 | 187,5125 | 190,3436 | 184,3039 | 185,5307 |
| 10.11.2025 | 185,4364 | 186,9463 | 177,3206 | 181,5672 |
| 11.11.2025 | 182,1334 | 184,2095 | 178,453 | 184,1152 |
| 12.11.2025 | 183,9264 | 188,3618 | 182,2278 | 186,5688 |
| 13.11.2025 | 186,0969 | 188,1731 | 184,8701 | 187,9843 |
| 16.11.2025 | 188,7393 | 193,0803 | 186,4744 | 190,3436 |
| 17.11.2025 | 189,683 | 193,9296 | 188,1731 | 192,5141 |
| 18.11.2025 | 192,4197 | 196,7607 | 192,4197 | 194,8733 |
| 19.11.2025 | 195,817 | 197,5157 | 191,8535 | 193,4578 |
| 20.11.2025 | 192,7972 | 192,7972 | 187,3237 | 190,0605 |
| 23.11.2025 | 189,1168 | 189,8717 | 180,8122 | 184,0208 |
| 24.11.2025 | 184,3039 | 184,9645 | 176,3769 | 179,3023 |
| 25.11.2025 | 179,4911 | 184,3039 | 179,4911 | 182,1334 |
| 26.11.2025 | 182,6996 | 183,2659 | 180,5291 | 183,2659 |
| 27.11.2025 | 183,549 | 185,1532 | 182,6053 | 183,8321 |
| 30.11.2025 | 184,0208 | 188,2674 | 182,794 | 187,7956 |
| 01.12.2025 | 187,7012 | 190,2492 | 186,8519 | 186,8519 |
| 02.12.2025 | 186,7575 | 188,928 | 183,7377 | 185,6251 |
| 03.12.2025 | 185,6251 | 188,5506 | 184,9645 | 185,9082 |
| 04.12.2025 | 185,5307 | 188,6449 | 184,0208 | 186,4744 |
| 07.12.2025 | 186,6632 | 190,3436 | 185,7195 | 187,89 |
| 08.12.2025 | 188,0787 | 188,6449 | 185,5307 | 186,3801 |
| 09.12.2025 | 186,4744 | 188,6449 | 185,7195 | 186,8519 |
| 10.12.2025 | 187,0406 | 189,3999 | 185,0589 | 186,2857 |
| 11.12.2025 | 186,9463 | 187,7956 | 185,0589 | 186,4744 |
| 14.12.2025 | 186,6632 | 187,7956 | 184,0208 | 184,0208 |
| 15.12.2025 | 183,7377 | 184,1152 | 176,1881 | 176,1881 |
| 16.12.2025 | 176,2825 | 180,0573 | 175,9994 | 178,6417 |
| 17.12.2025 | 178,9248 | 180,246 | 177,0375 | 178,0755 |
| 18.12.2025 | 178,2643 | 178,6417 | 173,5458 | 174,2064 |
| 21.12.2025 | 174,867 | 175,905 | 172,1302 | 175,2444 |
| 22.12.2025 | 175,2444 | 176,4712 | 174,2064 | 174,7726 |
| 23.12.2025 | 174,7726 | 177,698 | 173,4514 | 177,4149 |
| 24.12.2025 | 177,9812 | 178,8305 | 177,1318 | 177,698 |
| 25.12.2025 | 177,4149 | 177,5093 | 173,9233 | 174,6782 |
| 28.12.2025 | 174,6782 | 175,6219 | 172,7908 | 172,7908 |
| 29.12.2025 | 172,9796 | 175,905 | 172,9796 | 175,905 |
| 30.12.2025 | 175,9994 | 176,7543 | 173,357 | 174,0176 |