TUPRS
TÜPRAŞ-TÜRKİYE PETROL RAFİNERİLERİ A.Ş.
13:24:01
224.1 ₺
0.3 (%0.13)
Önceki Kapanış: 224.1·
Volatilite: 1.52
Düşük₺222.5
Yüksek₺236.7
Piyasa Verileri
Spot Piyasa
A:224.4
S:224.5
Önceki haftaya göre (WoW)
-4.02%
Önceki aya göre (MoM)
-5.00%
Yılbaşından bugüne (YTD)
+26.68%
Önceki yıla göre (YoY)
+77.32%
TUPRS: TÜPRAŞ-TÜRKİYE PETROL RAFİNERİLERİ A.Ş. Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 9,0907
KAPANIŞ 9,0882
En Düşük
DÜŞÜK 7,4842
En Yüksek
YÜKSEK 11,1305
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 19.06.2017 | 7,6761 | 7,7069 | 7,561 | 7,561 |
| 20.06.2017 | 7,4842 | 7,5841 | 7,4842 | 7,5687 |
| 21.06.2017 | 7,5994 | 7,7069 | 7,5304 | 7,6761 |
| 22.06.2017 | 7,6761 | 7,6993 | 7,5495 | 7,5495 |
| 27.06.2017 | 7,5266 | 7,6761 | 7,5266 | 7,6761 |
| 28.06.2017 | 7,6761 | 7,6837 | 7,6224 | 7,6532 |
| 29.06.2017 | 7,6993 | 7,8067 | 7,6148 | 7,7682 |
| 02.07.2017 | 7,7682 | 7,799 | 7,6532 | 7,6532 |
| 03.07.2017 | 7,6609 | 7,6993 | 7,6455 | 7,6837 |
| 04.07.2017 | 7,6837 | 7,7297 | 7,6109 | 7,6915 |
| 05.07.2017 | 7,6915 | 7,776 | 7,6494 | 7,6761 |
| 06.07.2017 | 7,6569 | 7,6993 | 7,6417 | 7,6494 |
| 09.07.2017 | 7,6569 | 7,776 | 7,6532 | 7,6993 |
| 10.07.2017 | 7,6993 | 7,9066 | 7,6724 | 7,8681 |
| 11.07.2017 | 7,8681 | 7,9526 | 7,8373 | 7,8373 |
| 12.07.2017 | 7,8605 | 8,0829 | 7,8527 | 8,06 |
| 13.07.2017 | 8,06 | 8,2365 | 8,0216 | 8,2365 |
| 16.07.2017 | 8,2826 | 8,3287 | 8,1522 | 8,2136 |
| 17.07.2017 | 8,2365 | 8,2519 | 8,0753 | 8,0829 |
| 18.07.2017 | 8,1366 | 8,321 | 8,129 | 8,2903 |
| 19.07.2017 | 8,321 | 8,4669 | 8,2903 | 8,3518 |
| 20.07.2017 | 8,3518 | 8,413 | 8,275 | 8,3518 |
| 23.07.2017 | 8,39 | 8,413 | 8,2519 | 8,2673 |
| 24.07.2017 | 8,2903 | 8,344 | 8,2136 | 8,2289 |
| 25.07.2017 | 8,2289 | 8,3977 | 8,2289 | 8,2979 |
| 26.07.2017 | 8,3364 | 8,413 | 8,3287 | 8,3287 |
| 27.07.2017 | 8,3287 | 8,3287 | 8,2442 | 8,275 |
| 30.07.2017 | 8,3134 | 8,3518 | 8,2519 | 8,321 |
| 31.07.2017 | 8,321 | 8,3594 | 8,1215 | 8,2136 |
| 01.08.2017 | 8,1981 | 8,4362 | 8,1905 | 8,2903 |
| 02.08.2017 | 8,8276 | 9,0656 | 8,6971 | 8,7508 |
| 03.08.2017 | 8,7893 | 8,8353 | 8,7125 | 8,7585 |
| 06.08.2017 | 8,7893 | 8,8813 | 8,7125 | 8,7508 |
| 07.08.2017 | 8,7585 | 8,9811 | 8,7585 | 8,9811 |
| 08.08.2017 | 8,9428 | 9,1117 | 8,8891 | 9,0041 |
| 09.08.2017 | 9,0196 | 9,1039 | 8,9735 | 8,9811 |
| 10.08.2017 | 8,958 | 8,958 | 8,7816 | 8,8276 |
| 13.08.2017 | 8,8968 | 8,9735 | 8,866 | 8,9735 |
| 14.08.2017 | 9,0041 | 9,035 | 8,7893 | 8,8507 |
| 15.08.2017 | 8,8507 | 8,8736 | 8,5436 | 8,6742 |
| 16.08.2017 | 8,7278 | 8,8507 | 8,6433 | 8,7432 |
| 17.08.2017 | 8,6742 | 8,8736 | 8,6511 | 8,8276 |
| 20.08.2017 | 8,843 | 8,9197 | 8,7508 | 8,8507 |
| 21.08.2017 | 8,8968 | 8,9811 | 8,843 | 8,843 |
| 22.08.2017 | 8,8582 | 8,912 | 8,8276 | 8,8736 |
| 23.08.2017 | 8,8736 | 8,9888 | 8,8736 | 8,8891 |
| 24.08.2017 | 8,8891 | 8,9888 | 8,8736 | 8,9428 |
| 27.08.2017 | 8,9735 | 9,0272 | 8,958 | 8,9811 |
| 28.08.2017 | 8,9811 | 9,0809 | 8,9275 | 9,035 |
| 30.08.2017 | 9,035 | 9,1194 | 9,0041 | 9,0041 |
| 04.09.2017 | 9,0963 | 9,1117 | 8,9197 | 8,9735 |
| 05.09.2017 | 8,9811 | 9,5646 | 8,9428 | 9,4802 |
| 06.09.2017 | 9,5184 | 9,5492 | 9,3803 | 9,5108 |
| 07.09.2017 | 9,5262 | 9,6643 | 9,4188 | 9,5877 |
| 10.09.2017 | 9,626 | 9,6489 | 9,5415 | 9,5568 |
| 11.09.2017 | 9,5568 | 9,5799 | 9,4109 | 9,4417 |
| 12.09.2017 | 9,4417 | 9,4954 | 9,3649 | 9,3649 |
| 13.09.2017 | 9,3649 | 9,4802 | 9,3189 | 9,4034 |
| 14.09.2017 | 9,4417 | 9,4725 | 9,3496 | 9,3803 |
| 17.09.2017 | 9,4034 | 9,4877 | 9,3726 | 9,3803 |
| 18.09.2017 | 9,388 | 9,4877 | 9,2421 | 9,3341 |
| 19.09.2017 | 9,3419 | 9,4188 | 9,173 | 9,1884 |
| 20.09.2017 | 9,15 | 9,2805 | 9,0272 | 9,1117 |
| 21.09.2017 | 9,173 | 9,196 | 9,0196 | 9,0579 |
| 24.09.2017 | 9,0579 | 9,1807 | 8,8736 | 9,1807 |
| 25.09.2017 | 9,219 | 9,4034 | 9,2114 | 9,3264 |
| 26.09.2017 | 9,3264 | 9,3264 | 9,0885 | 9,1194 |
| 27.09.2017 | 9,035 | 9,196 | 9,0272 | 9,1347 |
| 28.09.2017 | 9,15 | 9,3803 | 9,0809 | 9,3341 |
| 01.10.2017 | 9,3341 | 9,4802 | 9,3036 | 9,4109 |
| 02.10.2017 | 9,4109 | 9,5108 | 9,3189 | 9,4648 |
| 03.10.2017 | 9,4954 | 9,5415 | 9,4263 | 9,4493 |
| 04.10.2017 | 9,4648 | 9,5108 | 9,3341 | 9,3341 |
| 05.10.2017 | 9,3189 | 9,4648 | 9,219 | 9,4648 |
| 08.10.2017 | 9,2498 | 9,2728 | 9,0119 | 9,2728 |
| 09.10.2017 | 9,3264 | 9,5108 | 9,3036 | 9,4188 |
| 10.10.2017 | 9,4188 | 9,457 | 9,2576 | 9,4034 |
| 11.10.2017 | 9,4802 | 9,8485 | 9,4648 | 9,7871 |
| 12.10.2017 | 9,8178 | 9,8945 | 9,7642 | 9,8178 |
| 15.10.2017 | 9,8409 | 10,0021 | 9,7794 | 9,8793 |
| 16.10.2017 | 9,887 | 9,9867 | 9,8333 | 9,8333 |
| 17.10.2017 | 9,8716 | 9,9637 | 9,8178 | 9,8793 |
| 18.10.2017 | 9,9021 | 10,0406 | 9,887 | 10,0021 |
| 19.10.2017 | 10,0173 | 10,0941 | 9,9099 | 10,0328 |
| 22.10.2017 | 10,0558 | 10,2861 | 9,9561 | 10,2093 |
| 23.10.2017 | 10,263 | 10,3014 | 10,1018 | 10,171 |
| 24.10.2017 | 10,1786 | 10,2017 | 10,1094 | 10,1172 |
| 25.10.2017 | 10,1172 | 10,2938 | 10,1018 | 10,125 |
| 26.10.2017 | 10,1172 | 10,3245 | 10,1094 | 10,3091 |
| 29.10.2017 | 10,3321 | 10,4626 | 10,3245 | 10,3782 |
| 30.10.2017 | 10,4166 | 10,4779 | 10,3552 | 10,4779 |
| 31.10.2017 | 10,5163 | 10,5777 | 10,4242 | 10,524 |
| 01.11.2017 | 10,5777 | 10,8004 | 10,5624 | 10,8004 |
| 02.11.2017 | 10,8081 | 10,9845 | 10,6392 | 10,7313 |
| 05.11.2017 | 10,8235 | 11,023 | 10,785 | 11,023 |
| 06.11.2017 | 11,046 | 11,1305 | 10,7313 | 10,785 |
| 07.11.2017 | 10,831 | 10,9232 | 10,4396 | 10,7466 |
| 08.11.2017 | 10,1094 | 10,1325 | 9,6643 | 9,7104 |
| 09.11.2017 | 9,741 | 9,8716 | 9,5032 | 9,5262 |
| 12.11.2017 | 9,5568 | 9,7794 | 9,2421 | 9,7642 |
| 13.11.2017 | 9,7871 | 9,8102 | 9,5953 | 9,6413 |
| 14.11.2017 | 9,6489 | 9,6565 | 9,3958 | 9,3958 |
| 15.11.2017 | 9,4802 | 9,5722 | 9,2652 | 9,3264 |
| 16.11.2017 | 9,3726 | 9,6106 | 9,3264 | 9,5799 |
| 19.11.2017 | 9,6029 | 9,6413 | 9,3496 | 9,434 |
| 20.11.2017 | 9,3574 | 9,7642 | 9,3496 | 9,7565 |
| 21.11.2017 | 9,626 | 9,9177 | 9,5415 | 9,7487 |
| 22.11.2017 | 9,7871 | 9,8485 | 9,6797 | 9,6797 |
| 23.11.2017 | 9,6721 | 9,7258 | 9,5262 | 9,5262 |
| 26.11.2017 | 9,5492 | 9,6336 | 9,4725 | 9,5646 |
| 27.11.2017 | 9,5646 | 9,7258 | 9,4263 | 9,4263 |
| 28.11.2017 | 9,4417 | 9,4725 | 9,219 | 9,2498 |
| 29.11.2017 | 9,2114 | 9,4263 | 8,9811 | 9,3036 |
| 30.11.2017 | 9,2959 | 9,2959 | 9,0041 | 9,0579 |
| 03.12.2017 | 9,0502 | 9,173 | 8,8736 | 9,1117 |
| 04.12.2017 | 9,1653 | 9,2881 | 9,1653 | 9,2498 |
| 05.12.2017 | 9,3649 | 9,3649 | 8,9888 | 8,9888 |
| 06.12.2017 | 9,0119 | 9,0885 | 8,9888 | 9,0041 |
| 07.12.2017 | 9,0425 | 9,196 | 9,0196 | 9,0579 |
| 10.12.2017 | 9,1424 | 9,1807 | 9,0272 | 9,0272 |
| 11.12.2017 | 9,035 | 9,1194 | 8,9888 | 9,035 |
| 12.12.2017 | 9,0885 | 9,2498 | 9,0656 | 9,0885 |
| 13.12.2017 | 9,1424 | 9,1578 | 8,866 | 8,8736 |
| 14.12.2017 | 8,8736 | 8,8968 | 8,6894 | 8,8122 |
| 17.12.2017 | 8,843 | 8,866 | 8,605 | 8,6281 |
| 18.12.2017 | 8,6433 | 8,9965 | 8,582 | 8,9044 |
| 19.12.2017 | 8,9428 | 9,3803 | 8,866 | 9,3803 |
| 20.12.2017 | 9,4034 | 9,626 | 9,173 | 9,2421 |
| 21.12.2017 | 9,3341 | 9,3958 | 9,1424 | 9,173 |
| 24.12.2017 | 9,2881 | 9,3264 | 9,1578 | 9,2421 |
| 25.12.2017 | 9,2652 | 9,3113 | 9,1884 | 9,196 |
| 26.12.2017 | 9,2038 | 9,2038 | 9,0119 | 9,1347 |
| 27.12.2017 | 9,1424 | 9,4263 | 9,1424 | 9,3726 |
| 28.12.2017 | 9,388 | 9,5184 | 9,3189 | 9,3264 |