TUPRS
TÜPRAŞ-TÜRKİYE PETROL RAFİNERİLERİ A.Ş.
13:26:47
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
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 12,1855
KAPANIŞ 12,1776
En Düşük
DÜŞÜK 9,7545
En Yüksek
YÜKSEK 14,1311
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2019 | 10,0484 | 10,0484 | 9,8322 | 9,9014 |
| 02.01.2019 | 9,7716 | 10,0312 | 9,7545 | 9,9187 |
| 03.01.2019 | 9,9533 | 10,1263 | 9,8841 | 9,8841 |
| 06.01.2019 | 9,9447 | 9,9793 | 9,8841 | 9,9014 |
| 07.01.2019 | 9,9187 | 10,23 | 9,9187 | 10,1954 |
| 08.01.2019 | 10,2475 | 10,5672 | 10,2213 | 10,55 |
| 09.01.2019 | 10,5153 | 10,6018 | 10,4461 | 10,4722 |
| 10.01.2019 | 10,5327 | 10,7488 | 10,5067 | 10,6018 |
| 13.01.2019 | 10,4548 | 10,4635 | 10,1521 | 10,2906 |
| 14.01.2019 | 10,3425 | 10,5587 | 10,3425 | 10,4461 |
| 15.01.2019 | 10,4548 | 10,6451 | 10,4116 | 10,6018 |
| 16.01.2019 | 10,6018 | 10,9046 | 10,55 | 10,8958 |
| 17.01.2019 | 10,9306 | 11,3715 | 10,9218 | 11,2417 |
| 20.01.2019 | 11,2417 | 11,3628 | 11,0948 | 11,1726 |
| 21.01.2019 | 11,1899 | 11,3974 | 11,0948 | 11,3888 |
| 22.01.2019 | 11,3974 | 11,6742 | 11,3715 | 11,6655 |
| 23.01.2019 | 11,7174 | 11,9336 | 11,6655 | 11,9336 |
| 24.01.2019 | 11,9336 | 11,9595 | 11,6396 | 11,7001 |
| 27.01.2019 | 11,7001 | 11,8731 | 11,6396 | 11,8471 |
| 28.01.2019 | 11,8212 | 11,8471 | 11,5445 | 11,7606 |
| 29.01.2019 | 11,778 | 11,9595 | 11,6742 | 11,8471 |
| 30.01.2019 | 11,9163 | 12,1931 | 11,9163 | 12,02 |
| 31.01.2019 | 12,02 | 12,2881 | 11,9595 | 11,9595 |
| 03.02.2019 | 11,9595 | 12,0113 | 11,6482 | 11,6742 |
| 04.02.2019 | 11,7693 | 11,9336 | 11,7433 | 11,8557 |
| 05.02.2019 | 11,9682 | 12,1584 | 11,9163 | 12,1065 |
| 06.02.2019 | 12,1065 | 12,219 | 12,0028 | 12,1931 |
| 07.02.2019 | 12,1584 | 12,1931 | 12,0632 | 12,1931 |
| 10.02.2019 | 12,2362 | 12,5044 | 12,2362 | 12,4091 |
| 11.02.2019 | 12,4091 | 12,5822 | 12,3228 | 12,5648 |
| 12.02.2019 | 12,6254 | 12,6254 | 12,1412 | 12,2794 |
| 13.02.2019 | 12,2622 | 12,5388 | 11,8816 | 12,4612 |
| 14.02.2019 | 12,3918 | 12,66 | 12,314 | 12,6254 |
| 17.02.2019 | 12,5562 | 12,5908 | 12,3401 | 12,4524 |
| 18.02.2019 | 12,4438 | 12,4438 | 12,072 | 12,1499 |
| 19.02.2019 | 12,1499 | 12,2103 | 12,02 | 12,1672 |
| 20.02.2019 | 12,1843 | 12,5648 | 12,1325 | 12,4871 |
| 21.02.2019 | 12,6686 | 12,7811 | 12,6081 | 12,6254 |
| 24.02.2019 | 12,5908 | 12,7724 | 12,4006 | 12,4352 |
| 25.02.2019 | 12,3918 | 12,7032 | 12,1499 | 12,7032 |
| 26.02.2019 | 12,6427 | 12,6946 | 12,4697 | 12,5562 |
| 27.02.2019 | 12,5562 | 12,7638 | 12,3918 | 12,4091 |
| 28.02.2019 | 12,4091 | 12,5388 | 12,2881 | 12,2881 |
| 03.03.2019 | 12,2967 | 12,66 | 12,2967 | 12,6514 |
| 04.03.2019 | 12,5908 | 12,7291 | 12,5129 | 12,7206 |
| 05.03.2019 | 12,6686 | 12,7378 | 12,5822 | 12,6514 |
| 06.03.2019 | 12,5822 | 12,6946 | 12,5303 | 12,6081 |
| 07.03.2019 | 12,6427 | 12,6514 | 12,3313 | 12,3574 |
| 10.03.2019 | 12,3834 | 12,6167 | 12,2622 | 12,5388 |
| 11.03.2019 | 12,5822 | 12,8329 | 12,4697 | 12,8158 |
| 12.03.2019 | 12,8158 | 13,0838 | 12,7032 | 13,0838 |
| 13.03.2019 | 13,0923 | 13,1011 | 12,8158 | 12,9021 |
| 14.03.2019 | 12,9021 | 13,0405 | 12,7724 | 12,9108 |
| 17.03.2019 | 12,9108 | 13,0232 | 12,8243 | 12,8675 |
| 18.03.2019 | 12,8588 | 13,4815 | 12,7724 | 13,4382 |
| 19.03.2019 | 13,421 | 13,421 | 13,1183 | 13,2048 |
| 20.03.2019 | 13,2048 | 13,2739 | 12,7551 | 13,0577 |
| 21.03.2019 | 12,98 | 13,0059 | 12,6514 | 12,8158 |
| 24.03.2019 | 12,8329 | 13,222 | 12,8158 | 13,1355 |
| 25.03.2019 | 13,1528 | 13,395 | 12,8847 | 12,9973 |
| 26.03.2019 | 13,0577 | 13,0577 | 11,7606 | 12,3661 |
| 27.03.2019 | 12,4094 | 12,6224 | 11,9356 | 12,1387 |
| 28.03.2019 | 12,1869 | 12,3225 | 11,9646 | 12,071 |
| 31.03.2019 | 12,0903 | 12,7576 | 12,0807 | 12,7576 |
| 01.04.2019 | 12,7576 | 13,077 | 12,5159 | 12,8254 |
| 02.04.2019 | 12,9608 | 13,0092 | 12,5933 | 12,6609 |
| 03.04.2019 | 12,6514 | 12,9511 | 12,545 | 12,9511 |
| 04.04.2019 | 13,0672 | 13,28 | 12,9995 | 13,0188 |
| 07.04.2019 | 13,0188 | 13,106 | 12,7963 | 12,8641 |
| 08.04.2019 | 12,9318 | 13,106 | 12,7286 | 12,8158 |
| 09.04.2019 | 12,8641 | 12,9802 | 12,6707 | 12,6707 |
| 10.04.2019 | 12,7383 | 12,8158 | 12,3128 | 12,3128 |
| 11.04.2019 | 12,2838 | 12,5546 | 12,1967 | 12,5546 |
| 14.04.2019 | 12,545 | 12,545 | 12,2353 | 12,2934 |
| 15.04.2019 | 12,4288 | 12,8641 | 12,3901 | 12,7673 |
| 16.04.2019 | 12,8351 | 12,9126 | 12,7286 | 12,7576 |
| 17.04.2019 | 12,7189 | 12,8351 | 12,3997 | 12,4772 |
| 18.04.2019 | 12,4966 | 12,5546 | 12,3805 | 12,3997 |
| 21.04.2019 | 12,3321 | 12,3418 | 12,0903 | 12,1 |
| 23.04.2019 | 11,9937 | 12,0227 | 11,7712 | 11,8969 |
| 24.04.2019 | 11,8969 | 12,216 | 11,8388 | 12,216 |
| 25.04.2019 | 12,3613 | 12,3613 | 12,0227 | 12,3031 |
| 28.04.2019 | 12,2644 | 12,2838 | 11,9839 | 11,9937 |
| 29.04.2019 | 12,0227 | 12,071 | 11,8872 | 11,9259 |
| 01.05.2019 | 11,9356 | 12,1967 | 11,9259 | 12,1581 |
| 02.05.2019 | 12,0903 | 12,1194 | 11,9356 | 11,9937 |
| 05.05.2019 | 11,8969 | 11,955 | 11,8194 | 11,8969 |
| 06.05.2019 | 11,8001 | 11,8001 | 11,6453 | 11,7035 |
| 07.05.2019 | 11,7518 | 11,9259 | 11,6938 | 11,8678 |
| 08.05.2019 | 11,6745 | 11,7035 | 11,3262 | 11,3262 |
| 09.05.2019 | 11,3939 | 11,4617 | 11,007 | 11,1328 |
| 12.05.2019 | 11,1521 | 11,3358 | 11,0264 | 11,2875 |
| 13.05.2019 | 11,3843 | 11,7712 | 11,2875 | 11,4617 |
| 14.05.2019 | 11,4617 | 11,8484 | 11,452 | 11,8194 |
| 15.05.2019 | 11,7614 | 11,9163 | 11,6164 | 11,7035 |
| 16.05.2019 | 11,6648 | 11,8582 | 11,6068 | 11,6068 |
| 19.05.2019 | 11,6453 | 11,7518 | 11,6261 | 11,6453 |
| 20.05.2019 | 11,6648 | 11,7228 | 11,3649 | 11,3649 |
| 21.05.2019 | 11,3649 | 11,5197 | 11,2584 | 11,3164 |
| 22.05.2019 | 11,3069 | 11,5486 | 11,3069 | 11,4133 |
| 23.05.2019 | 11,4714 | 11,5486 | 11,4037 | 11,4327 |
| 26.05.2019 | 11,4617 | 11,539 | 11,3262 | 11,3262 |
| 27.05.2019 | 11,452 | 11,6938 | 11,3746 | 11,4133 |
| 28.05.2019 | 11,4617 | 11,5583 | 11,4133 | 11,5101 |
| 29.05.2019 | 11,6453 | 11,9937 | 11,6164 | 11,9742 |
| 30.05.2019 | 11,9356 | 12,6707 | 11,8582 | 12,6707 |
| 02.06.2019 | 12,6707 | 12,6707 | 12,2451 | 12,4288 |
| 06.06.2019 | 12,3997 | 12,3997 | 12,0227 | 12,2741 |
| 09.06.2019 | 12,2838 | 12,4288 | 12,1773 | 12,1773 |
| 10.06.2019 | 12,1773 | 12,2644 | 11,9937 | 11,9937 |
| 11.06.2019 | 12,013 | 12,0227 | 11,7325 | 11,742 |
| 12.06.2019 | 11,7035 | 11,7518 | 11,539 | 11,5486 |
| 13.06.2019 | 11,6068 | 11,6357 | 11,3262 | 11,3649 |
| 16.06.2019 | 11,3358 | 11,5681 | 11,3358 | 11,5197 |
| 17.06.2019 | 11,5101 | 11,6938 | 11,4617 | 11,6453 |
| 18.06.2019 | 11,6453 | 11,7035 | 11,4907 | 11,5101 |
| 19.06.2019 | 11,5776 | 11,6164 | 11,1426 | 11,1908 |
| 20.06.2019 | 11,1908 | 11,2682 | 11,036 | 11,036 |
| 23.06.2019 | 11,2198 | 11,2682 | 10,949 | 10,9683 |
| 24.06.2019 | 11,0168 | 11,1908 | 10,9781 | 11,0651 |
| 25.06.2019 | 11,0941 | 11,1328 | 10,9587 | 10,9683 |
| 26.06.2019 | 11,0168 | 11,0553 | 10,9781 | 11,007 |
| 27.06.2019 | 11,036 | 11,1426 | 10,9876 | 11,1232 |
| 30.06.2019 | 11,2584 | 11,4327 | 11,1812 | 11,4037 |
| 01.07.2019 | 11,4617 | 11,4907 | 11,1716 | 11,2294 |
| 02.07.2019 | 11,2488 | 11,2488 | 11,1619 | 11,1619 |
| 03.07.2019 | 11,2101 | 11,2198 | 11,1328 | 11,1716 |
| 04.07.2019 | 11,1908 | 11,3551 | 11,0553 | 11,0845 |
| 07.07.2019 | 10,9683 | 11,0941 | 10,7748 | 10,9393 |
| 08.07.2019 | 10,9683 | 11,2875 | 10,9683 | 11,1619 |
| 09.07.2019 | 11,1716 | 11,3649 | 11,1038 | 11,3069 |
| 10.07.2019 | 11,4037 | 11,7904 | 11,3551 | 11,7808 |
| 11.07.2019 | 11,7808 | 12,0227 | 11,7035 | 11,9937 |
| 15.07.2019 | 11,9937 | 12,2644 | 11,9646 | 12,1581 |
| 16.07.2019 | 12,1967 | 12,2838 | 12,0032 | 12,1869 |
| 17.07.2019 | 12,1581 | 12,5159 | 12,071 | 12,4772 |
| 18.07.2019 | 12,487 | 12,7286 | 12,4772 | 12,7286 |
| 21.07.2019 | 12,7189 | 12,748 | 12,4192 | 12,487 |
| 22.07.2019 | 12,4772 | 12,7868 | 12,4288 | 12,748 |
| 23.07.2019 | 12,748 | 13,0963 | 12,6707 | 13,0963 |
| 24.07.2019 | 13,0963 | 13,1349 | 12,8158 | 12,9126 |
| 25.07.2019 | 12,8351 | 13,0575 | 12,6224 | 12,9898 |
| 28.07.2019 | 13,0479 | 13,2124 | 12,9222 | 13,2124 |
| 29.07.2019 | 13,2993 | 13,4831 | 13,1349 | 13,4348 |
| 30.07.2019 | 13,4735 | 13,6475 | 13,3574 | 13,5412 |
| 31.07.2019 | 13,4445 | 13,8797 | 13,4155 | 13,8701 |
| 01.08.2019 | 13,8217 | 13,8217 | 13,1638 | 13,1929 |
| 04.08.2019 | 13,1542 | 13,3767 | 13,0865 | 13,0865 |
| 05.08.2019 | 13,1349 | 13,3574 | 12,9511 | 13,28 |
| 06.08.2019 | 13,3476 | 13,3476 | 12,9415 | 13,2026 |
| 07.08.2019 | 13,4735 | 13,5219 | 12,9706 | 13,28 |
| 08.08.2019 | 13,2993 | 13,309 | 13,0575 | 13,0672 |
| 14.08.2019 | 12,9608 | 13,0188 | 12,5352 | 12,574 |
| 15.08.2019 | 12,6031 | 12,6996 | 12,1194 | 12,1677 |
| 18.08.2019 | 12,2838 | 12,3901 | 12,1677 | 12,2644 |
| 19.08.2019 | 12,3708 | 12,6899 | 12,2934 | 12,574 |
| 20.08.2019 | 12,5837 | 13,1349 | 12,5062 | 13,106 |
| 21.08.2019 | 13,1446 | 13,2026 | 12,9126 | 12,9608 |
| 22.08.2019 | 12,9802 | 12,9898 | 12,5933 | 12,7673 |
| 25.08.2019 | 12,6707 | 13,1157 | 12,6609 | 13,0285 |
| 26.08.2019 | 13,0575 | 13,0575 | 12,5352 | 12,6126 |
| 27.08.2019 | 12,6996 | 12,7189 | 12,1773 | 12,2644 |
| 28.08.2019 | 12,2838 | 12,3901 | 12,0903 | 12,1869 |
| 01.09.2019 | 12,1967 | 12,5256 | 12,1967 | 12,4482 |
| 02.09.2019 | 12,4482 | 12,7286 | 12,3997 | 12,6126 |
| 03.09.2019 | 12,7093 | 12,9415 | 12,632 | 12,8544 |
| 04.09.2019 | 12,9126 | 13,0285 | 12,7286 | 12,7673 |
| 05.09.2019 | 12,7189 | 12,8158 | 12,3901 | 12,4288 |
| 08.09.2019 | 12,5546 | 12,7963 | 12,5159 | 12,7189 |
| 09.09.2019 | 12,7189 | 12,9126 | 12,6899 | 12,9028 |
| 10.09.2019 | 12,9608 | 12,9995 | 12,777 | 12,9028 |
| 11.09.2019 | 12,9608 | 13,3187 | 12,9415 | 13,3187 |
| 12.09.2019 | 13,3476 | 13,3767 | 13,2026 | 13,28 |
| 15.09.2019 | 13,1542 | 13,4831 | 13,1542 | 13,2413 |
| 16.09.2019 | 13,2413 | 13,2413 | 12,748 | 13,0092 |
| 17.09.2019 | 13,0188 | 13,2607 | 12,9126 | 13,251 |
| 18.09.2019 | 13,2026 | 13,2413 | 12,8641 | 13,1157 |
| 19.09.2019 | 13,1446 | 13,1542 | 12,9995 | 13,106 |
| 22.09.2019 | 13,1446 | 13,251 | 12,9898 | 13,0575 |
| 23.09.2019 | 13,1542 | 13,4639 | 13,1542 | 13,309 |
| 24.09.2019 | 13,309 | 13,4252 | 13,0092 | 13,0963 |
| 25.09.2019 | 13,1349 | 13,5606 | 13,1349 | 13,4928 |
| 26.09.2019 | 13,4928 | 13,783 | 13,4928 | 13,725 |
| 29.09.2019 | 13,7732 | 14,1311 | 13,7732 | 13,8797 |
| 30.09.2019 | 13,8894 | 13,9086 | 13,4831 | 13,6766 |
| 01.10.2019 | 13,6088 | 13,8604 | 13,28 | 13,309 |
| 02.10.2019 | 13,3574 | 13,5894 | 13,2607 | 13,3864 |
| 03.10.2019 | 13,3864 | 13,5799 | 13,1929 | 13,5121 |
| 06.10.2019 | 13,5121 | 13,8314 | 13,4155 | 13,6766 |
| 07.10.2019 | 13,5992 | 13,6669 | 13,3574 | 13,367 |
| 08.10.2019 | 13,4445 | 13,5412 | 12,8738 | 12,8932 |
| 09.10.2019 | 12,8932 | 12,8932 | 12,2353 | 12,3901 |
| 10.10.2019 | 12,487 | 12,5062 | 12,1773 | 12,2741 |
| 13.10.2019 | 12,1869 | 12,2257 | 11,6648 | 11,7712 |
| 14.10.2019 | 11,9646 | 12,0227 | 11,6453 | 11,7228 |
| 15.10.2019 | 11,5486 | 11,6745 | 11,4617 | 11,4714 |
| 16.10.2019 | 11,5003 | 11,742 | 11,3551 | 11,6357 |
| 17.10.2019 | 12,1869 | 12,1967 | 11,7808 | 12,013 |
| 20.10.2019 | 12,0517 | 12,0517 | 11,6453 | 11,6453 |
| 21.10.2019 | 11,6648 | 11,9065 | 11,6164 | 11,7904 |
| 22.10.2019 | 11,8678 | 12,1194 | 11,7904 | 12,0517 |
| 23.10.2019 | 12,1096 | 12,1677 | 11,9452 | 12,0903 |
| 24.10.2019 | 12,0517 | 12,2644 | 12,0421 | 12,2257 |
| 27.10.2019 | 12,2451 | 12,2644 | 12,0421 | 12,0421 |
| 29.10.2019 | 11,9937 | 12,1484 | 11,8969 | 11,9646 |
| 30.10.2019 | 11,9839 | 12,0421 | 11,955 | 12,0421 |
| 31.10.2019 | 12,0615 | 12,2257 | 12,0227 | 12,2257 |
| 03.11.2019 | 12,2934 | 12,4482 | 12,2838 | 12,4094 |
| 04.11.2019 | 12,4094 | 12,4094 | 12,1484 | 12,216 |
| 05.11.2019 | 12,216 | 12,3225 | 12,013 | 12,2838 |
| 06.11.2019 | 12,3128 | 12,5159 | 12,3128 | 12,5159 |
| 07.11.2019 | 12,2838 | 12,5062 | 12,1967 | 12,3321 |
| 10.11.2019 | 12,3128 | 12,4579 | 12,2353 | 12,2838 |
| 11.11.2019 | 12,3225 | 12,3997 | 12,1773 | 12,2257 |
| 12.11.2019 | 12,2353 | 12,2838 | 12,2063 | 12,2257 |
| 13.11.2019 | 12,2353 | 12,2741 | 11,8678 | 11,9356 |
| 14.11.2019 | 11,9646 | 12,0517 | 11,8678 | 11,9259 |
| 17.11.2019 | 11,955 | 12,013 | 11,7808 | 11,9742 |
| 18.11.2019 | 12,0032 | 12,3708 | 11,9452 | 12,3321 |
| 19.11.2019 | 12,3225 | 12,487 | 12,1484 | 12,1869 |
| 20.11.2019 | 12,2063 | 12,2548 | 12,0903 | 12,1387 |
| 21.11.2019 | 12,1677 | 12,3321 | 12,1096 | 12,1581 |
| 24.11.2019 | 12,2353 | 12,2741 | 11,8582 | 11,8582 |
| 25.11.2019 | 11,8775 | 11,9452 | 11,8098 | 11,8098 |
| 26.11.2019 | 11,8001 | 11,9839 | 11,7614 | 11,8872 |
| 27.11.2019 | 11,9065 | 11,9937 | 11,8872 | 11,9356 |
| 28.11.2019 | 11,955 | 12,013 | 11,8872 | 11,9839 |
| 01.12.2019 | 12,0227 | 12,0517 | 11,8872 | 11,8969 |
| 02.12.2019 | 11,8969 | 11,9065 | 11,6261 | 11,6261 |
| 03.12.2019 | 11,6453 | 11,7325 | 11,6261 | 11,6551 |
| 04.12.2019 | 11,6841 | 11,7614 | 11,6745 | 11,6745 |
| 05.12.2019 | 11,7325 | 11,8388 | 11,7131 | 11,8001 |
| 08.12.2019 | 11,8001 | 11,9742 | 11,7325 | 11,8582 |
| 09.12.2019 | 11,8678 | 11,9646 | 11,8098 | 11,8098 |
| 10.12.2019 | 11,8292 | 11,8484 | 11,6745 | 11,6745 |
| 11.12.2019 | 11,7035 | 11,8194 | 11,6841 | 11,7518 |
| 12.12.2019 | 11,8098 | 11,8194 | 11,6841 | 11,7131 |
| 15.12.2019 | 11,7325 | 11,8678 | 11,6938 | 11,7614 |
| 16.12.2019 | 11,7712 | 12,1 | 11,7614 | 12,013 |
| 17.12.2019 | 11,9839 | 12,071 | 11,8194 | 11,8775 |
| 18.12.2019 | 11,9065 | 11,955 | 11,8678 | 11,8678 |
| 19.12.2019 | 11,9065 | 12,1194 | 11,8872 | 12,0324 |
| 22.12.2019 | 12,0615 | 12,2353 | 12,0227 | 12,1869 |
| 23.12.2019 | 12,2257 | 12,3031 | 12,1869 | 12,2353 |
| 24.12.2019 | 12,2644 | 12,3031 | 12,2063 | 12,2063 |
| 25.12.2019 | 12,216 | 12,4772 | 12,216 | 12,3515 |
| 26.12.2019 | 12,3901 | 12,4772 | 12,3225 | 12,3225 |
| 29.12.2019 | 12,3613 | 12,3997 | 12,2741 | 12,3128 |
| 30.12.2019 | 12,3418 | 12,3708 | 12,216 | 12,2644 |