Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
TÜPRAŞ-TÜRKİYE PETROL RAFİNERİLERİ A.Ş. logosu
TUPRS
TÜPRAŞ-TÜRKİYE PETROL RAFİNERİLERİ A.Ş.
13:26:59
224.1 ₺
0.4 (%0.18)
Önceki Kapanış: 224.1·
Volatilite: 1.52
Düşük₺222.5
Yüksek₺236.7
AL224.400SAT224.500

Piyasa Verileri

Spot Piyasa
A:224.4
S:224.5
Önceki haftaya göre (WoW)
-3.98%
Önceki aya göre (MoM)
-4.95%
Yılbaşından bugüne (YTD)
+26.74%
Önceki yıla göre (YoY)
+77.40%
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

TUPRS: TÜPRAŞ-TÜRKİYE PETROL RAFİNERİLERİ A.Ş. Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 8,8311
KAPANIŞ 8,808

En Düşük

DÜŞÜK 6,3402

En Yüksek

YÜKSEK 12,4676
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.202012,312812,467612,264412,3805
02.01.202012,341812,370811,964612,1484
05.01.202011,983912,042111,925911,9356
06.01.202012,022712,119411,877511,8775
07.01.202011,771211,819411,606811,6261
08.01.202011,809812,119411,809812,1
09.01.202012,109612,158112,01312,129
12.01.202012,177312,264412,138712,1387
13.01.202012,148412,158111,974211,9742
14.01.202011,974212,111,906511,955
15.01.202011,983912,042111,829211,8388
16.01.202011,867811,887211,684111,7035
19.01.202011,751811,848411,74211,7614
20.01.202011,732511,771211,684111,7518
21.01.202011,761411,877511,722811,7228
22.01.202011,722811,761411,664811,6745
23.01.202011,713111,800111,548611,5681
26.01.202011,471411,48111,200511,2005
27.01.202011,258411,277911,045711,1619
28.01.202011,229411,268211,03611,036
29.01.202011,00711,210110,842711,1521
30.01.202011,181211,229410,890810,8908
02.02.202010,881310,968310,639610,8427
03.02.202010,929610,987610,852410,949
04.02.202010,968311,161910,929611,036
05.02.202011,103811,161910,978110,9781
06.02.202010,987611,084510,9210,92
09.02.202010,890810,968310,697610,7555
10.02.202010,803910,978110,765110,9587
11.02.202010,968311,142610,871711,1232
12.02.202011,016811,016810,823310,8329
13.02.202010,842710,881310,639610,6396
16.02.202010,707210,9210,620210,8039
17.02.202010,784510,794210,610510,6105
18.02.202010,649210,803910,649210,7458
19.02.202010,765110,871710,571810,6782
20.02.202010,629810,900610,600710,7458
23.02.202010,600710,803910,591210,7362
24.02.202010,794210,813610,571810,5718
25.02.202010,571810,639610,513810,5428
26.02.202010,494410,52359,93359,9528
27.02.20209,37739,93359,09199,798
01.03.20209,962510,03989,74019,798
02.03.20209,943110,00129,83669,885
03.03.20209,8859,90449,69169,7207
04.03.20209,81739,81739,6199,619
05.03.20209,62399,69169,16469,1646
08.03.20208,69539,07268,57949,0726
09.03.20209,19839,23718,92278,9227
10.03.20208,89858,99518,6478,6567
11.03.20208,568,56488,08128,1247
12.03.20208,08598,47298,08598,2215
15.03.20208,0288,0287,59757,5975
16.03.20207,6127,64116,9647,0657
17.03.20206,98817,14786,6986,698
18.03.20206,64976,66416,43216,5095
19.03.20206,68346,82866,61586,6497
22.03.20206,48046,85786,34026,6739
23.03.20207,03167,15746,87217,1429
24.03.20207,24467,5257,02687,3461
25.03.20207,32187,62177,23497,5734
26.03.20207,58787,78627,3517,351
29.03.20207,3517,41867,14787,2059
30.03.20207,30267,40417,28337,3026
31.03.20207,22038,02327,19147,5202
01.04.20207,69928,10057,54447,9941
02.04.20207,9998,39557,91198,2021
05.04.20208,2368,32798,16348,2553
06.04.20208,35689,03398,3238,7002
07.04.20208,72928,91798,59398,7922
08.04.20208,96619,29998,90339,179
09.04.20209,1799,1798,85498,9855
12.04.20208,98558,98558,71478,7147
13.04.20208,80188,88398,74858,8212
14.04.20208,85498,86958,38578,3955
15.04.20208,39068,39558,07148,1923
16.04.20208,34248,52138,34248,4341
19.04.20208,45838,46338,33278,3906
20.04.20208,22158,22158,10058,1586
21.04.20208,12478,42458,09578,2553
23.04.20208,33278,4978,25058,2795
26.04.20208,36658,3818,27478,294
27.04.20208,2948,42938,26518,3375
28.04.20208,37618,65678,34248,5987
29.04.20208,71958,90828,59878,7825
03.05.20208,51158,568,34718,3568
04.05.20208,50198,52618,3528,3857
05.05.20208,40028,42458,21668,2215
06.05.20208,24578,30378,10538,1779
07.05.20208,22638,28928,20218,2166
10.05.20208,23128,27478,19728,2021
11.05.20208,2078,27958,20218,2263
12.05.20208,22638,2368,16348,1634
13.05.20208,1498,17797,97957,9795
14.05.20208,04738,07147,92167,9216
17.05.20207,977,99417,86847,8684
19.05.20207,91197,92647,78627,8056
20.05.20207,81047,82977,62177,6508
21.05.20207,59757,78627,43317,7523
26.05.20207,88288,18757,8498,115
27.05.20208,17798,39558,16838,2698
28.05.20208,31838,33278,2078,2892
31.05.20208,33278,63738,33278,589
01.06.20208,6478,85018,568,6421
02.06.20208,78258,79228,50198,5019
03.06.20208,51158,51158,3238,3713
04.06.20208,44398,70028,40518,6421
07.06.20208,70518,83568,59878,6421
08.06.20208,67128,72448,4978,5696
09.06.20208,59878,67128,56488,5696
10.06.20208,50678,53588,41488,4245
11.06.20208,34718,48748,26988,4583
14.06.20208,37138,40518,31348,3134
15.06.20208,43418,51648,38578,4439
16.06.20208,45358,47778,34718,3665
17.06.20208,37138,4978,3238,41
18.06.20208,46338,61318,4398,5503
21.06.20208,61318,7688,60358,7051
22.06.20208,79228,85978,6478,6615
23.06.20208,66158,70998,59878,6084
24.06.20208,59878,67128,50198,5842
25.06.20208,62778,70998,62778,6373
28.06.20208,6188,70028,56968,6905
29.06.20208,71958,76318,6478,6567
30.06.20208,7348,75348,44878,4487
01.07.20208,47298,56968,47298,5115
02.07.20208,51648,52618,37618,3906
05.07.20208,48748,54558,38578,41
06.07.20208,41968,65678,41488,589
07.07.20208,60848,67128,50678,5115
08.07.20208,53098,58428,3238,3471
09.07.20208,34718,36168,1738,2651
12.07.20208,31838,50678,30858,5067
13.07.20208,50198,50198,31838,3375
15.07.20208,37138,46338,37138,41
16.07.20208,41968,44878,3818,3955
19.07.20208,39558,41488,33758,3375
20.07.20208,36658,47778,32798,3568
21.07.20208,3818,4398,36168,3713
22.07.20208,41488,60848,40028,4874
23.07.20208,45358,47778,418,4487
26.07.20208,46818,57468,41488,4148
27.07.20208,42938,45358,15388,1683
28.07.20208,19238,21187,88287,9941
29.07.20207,99417,9997,93137,9845
03.08.20208,04258,05227,55897,6071
04.08.20207,65087,81047,39937,6992
05.08.20207,69927,80077,37037,3703
06.08.20207,37037,61697,08027,5346
09.08.20207,50577,50577,32187,3607
10.08.20207,37037,60717,37037,5057
11.08.20207,54447,6127,40417,5202
12.08.20207,60247,77657,54447,5829
13.08.20207,58297,78627,5257,6169
16.08.20207,63157,87327,59267,8056
17.08.20207,81047,92167,71377,7234
18.08.20207,75718,44397,67028,3134
19.08.20208,3818,95638,34248,8985
20.08.20209,1799,25638,00868,0184
23.08.20208,04738,33758,03278,1538
24.08.20208,20218,23127,978,0135
25.08.20208,04738,08127,89257,9554
26.08.20208,01848,09577,978,0907
27.08.20208,10538,18758,00868,028
30.08.20208,01848,01847,72827,7378
31.08.20207,77657,88767,62177,8297
01.09.20207,82977,8787,72347,7234
02.09.20207,75717,78147,65087,6702
03.09.20207,66047,78627,62177,7523
06.09.20207,7627,81537,73787,7716
07.09.20207,7917,83477,66047,6652
08.09.20207,68478,26037,66048,207
09.09.20208,15868,15867,84427,8442
10.09.20207,8497,97487,75717,8442
13.09.20207,89257,977,86847,8684
14.09.20207,9077,97957,75237,878
15.09.20207,88767,91687,82017,8201
16.09.20207,80077,81047,74747,791
17.09.20207,80567,87327,78627,7958
20.09.20207,7917,81047,60717,6217
21.09.20207,63157,71377,60247,6652
22.09.20207,68477,74267,66047,6702
23.09.20207,65087,75717,64597,7185
24.09.20207,75717,82497,71857,7716
27.09.20207,75717,75717,66047,6604
28.09.20207,67027,75237,64117,6557
29.09.20207,6757,71377,6757,6992
30.09.20207,72827,7917,69927,6992
01.10.20207,6757,7337,66047,6944
04.10.20207,72827,7627,71857,7378
05.10.20207,74267,82977,7337,7426
06.10.20207,72347,79587,71857,762
07.10.20207,7917,96517,72347,9168
08.10.20207,93138,08127,92648,0327
11.10.20208,02328,0287,8497,8539
12.10.20207,85887,85887,75237,7571
13.10.20207,7628,31837,75718,0859
14.10.20208,07638,07637,85887,8588
15.10.20207,89738,02327,88287,9748
18.10.20207,91197,91197,82497,8395
19.10.20207,83957,84427,78627,8056
20.10.20207,83957,8497,75237,7523
21.10.20207,75237,77167,69447,6944
22.10.20207,69447,72347,60717,675
25.10.20207,63157,63157,3517,3752
26.10.20207,37527,56377,30267,5153
27.10.20207,44767,4677,3517,351
29.10.20207,3177,3177,14297,2301
01.11.20207,22527,42347,22037,288
02.11.20207,34137,48147,31227,4138
03.11.20207,44767,52027,4097,4863
04.11.20207,51057,60717,44277,5007
05.11.20207,4677,51537,43797,4814
08.11.20207,57348,04737,53467,9602
09.11.20207,84428,21667,84428,1538
10.11.20208,19238,48258,17798,439
11.11.20208,46338,85018,36658,6373
12.11.20208,63738,72448,52138,5794
15.11.20208,68588,77768,60848,6084
16.11.20208,5898,5898,27958,2844
17.11.20208,27958,56968,27958,5455
18.11.20208,54558,7398,44878,7051
19.11.20208,71478,82598,59398,618
22.11.20208,62778,7348,40028,497
23.11.20208,56968,72928,568,7147
24.11.20208,83089,06298,83088,9855
25.11.20209,05339,10168,90829,0629
26.11.20209,08239,2668,95169,1064
29.11.20208,94689,06298,79228,797
30.11.20208,90829,07268,86959,0049
01.12.20208,99519,15968,96618,971
02.12.20208,94199,00498,78258,9275
03.12.20209,00969,25148,9379,0533
06.12.20209,06789,42089,06789,3483
07.12.20209,4459,51759,20329,2032
08.12.20209,26129,31929,22269,2371
09.12.20209,24199,5039,24199,445
10.12.20209,42579,8279,40149,8173
13.12.20209,943110,28159,943110,1364
14.12.202010,155810,513810,010810,475
15.12.202010,571810,697610,397610,5235
16.12.202010,629810,687910,41710,4459
17.12.202010,436310,571810,291310,4847
20.12.202010,155810,33959,846310,0592
21.12.202010,155810,213910,068910,0689
22.12.202010,078510,445910,059210,3976
23.12.202010,47510,494410,320310,3203
24.12.202010,339510,426710,252710,2527
27.12.202010,291310,523510,252710,4363
28.12.202010,47510,620210,436310,5814
29.12.202010,649210,697610,436310,4459
30.12.202010,445910,542810,426710,4459