TUPRS
TÜPRAŞ-TÜRKİYE PETROL RAFİNERİLERİ A.Ş.
13:26:43
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
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 28,2648
KAPANIŞ 28,282
En Düşük
DÜŞÜK 14,7985
En Yüksek
YÜKSEK 52,4044
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2022 | 14,9339 | 16,085 | 14,7985 | 16,085 |
| 03.01.2022 | 16,1623 | 16,82 | 15,9206 | 16,3944 |
| 04.01.2022 | 16,4042 | 17,3231 | 16,2495 | 17,3038 |
| 05.01.2022 | 17,0618 | 18,2903 | 16,9265 | 18,0775 |
| 06.01.2022 | 18,1839 | 18,3483 | 17,6229 | 18,0775 |
| 09.01.2022 | 18,0871 | 18,532 | 17,9419 | 18,0968 |
| 10.01.2022 | 18,3483 | 18,4256 | 17,4585 | 18,1162 |
| 11.01.2022 | 18,474 | 18,5707 | 18,0871 | 18,3 |
| 12.01.2022 | 18,1549 | 18,8126 | 18,0485 | 18,2903 |
| 13.01.2022 | 18,2903 | 18,4545 | 17,8647 | 18,0485 |
| 16.01.2022 | 18,2709 | 18,6579 | 18,2515 | 18,2903 |
| 17.01.2022 | 18,2032 | 18,3194 | 17,294 | 17,294 |
| 18.01.2022 | 17,178 | 18,1354 | 16,7233 | 18,0678 |
| 19.01.2022 | 18,0871 | 18,2418 | 17,1875 | 17,4488 |
| 20.01.2022 | 17,294 | 17,5455 | 16,8975 | 17,3327 |
| 23.01.2022 | 17,207 | 17,207 | 15,9303 | 16,0947 |
| 24.01.2022 | 16,114 | 16,385 | 15,6787 | 16,2495 |
| 25.01.2022 | 16,2495 | 16,5298 | 16,114 | 16,1526 |
| 26.01.2022 | 15,7658 | 16,7041 | 15,7175 | 16,6556 |
| 27.01.2022 | 16,6846 | 16,9265 | 16,172 | 16,3171 |
| 30.01.2022 | 16,6073 | 16,791 | 16,4718 | 16,5589 |
| 31.01.2022 | 16,6363 | 16,7814 | 16,23 | 16,3655 |
| 01.02.2022 | 16,4428 | 16,7619 | 16,3752 | 16,3944 |
| 02.02.2022 | 16,3462 | 16,733 | 16,056 | 16,1913 |
| 03.02.2022 | 16,3462 | 16,5589 | 16,0076 | 16,0076 |
| 06.02.2022 | 16,0269 | 16,5879 | 15,669 | 16,5879 |
| 07.02.2022 | 16,6846 | 17,8937 | 16,5976 | 17,768 |
| 08.02.2022 | 17,8453 | 18,445 | 17,6615 | 18,0388 |
| 09.02.2022 | 18,0388 | 18,474 | 17,8841 | 18,3773 |
| 10.02.2022 | 18,2322 | 19,122 | 18,2129 | 19,122 |
| 13.02.2022 | 18,8609 | 19,1995 | 18,4062 | 18,7449 |
| 14.02.2022 | 18,7835 | 19,1413 | 18,7738 | 18,8319 |
| 15.02.2022 | 18,9383 | 19,2285 | 18,6579 | 18,9189 |
| 16.02.2022 | 19,1124 | 19,1801 | 18,4353 | 18,474 |
| 17.02.2022 | 18,5805 | 18,7835 | 18,3483 | 18,5998 |
| 20.02.2022 | 18,8029 | 19,0253 | 18,1451 | 18,3194 |
| 21.02.2022 | 18,0388 | 18,3097 | 17,6905 | 17,8066 |
| 22.02.2022 | 17,9323 | 18,0582 | 17,6905 | 17,7874 |
| 23.02.2022 | 16,5105 | 16,733 | 16,0172 | 16,143 |
| 24.02.2022 | 16,5395 | 17,5649 | 16,4428 | 17,4004 |
| 27.02.2022 | 17,207 | 18,7643 | 16,9554 | 18,6579 |
| 28.02.2022 | 18,7449 | 18,9189 | 18,329 | 18,6772 |
| 01.03.2022 | 18,7738 | 19,3929 | 18,5031 | 18,5998 |
| 02.03.2022 | 18,9189 | 19,2673 | 18,3869 | 19,0155 |
| 03.03.2022 | 18,977 | 19,2285 | 18,8319 | 18,9093 |
| 06.03.2022 | 19,1511 | 19,625 | 18,6772 | 18,6772 |
| 07.03.2022 | 18,7643 | 19,0253 | 18,7158 | 18,9189 |
| 08.03.2022 | 19,1899 | 19,4025 | 18,9383 | 18,9576 |
| 09.03.2022 | 18,9189 | 19,9829 | 18,7352 | 19,9151 |
| 10.03.2022 | 19,8281 | 19,9344 | 19,3444 | 19,8185 |
| 13.03.2022 | 19,8475 | 19,8957 | 19,6153 | 19,6153 |
| 14.03.2022 | 19,3444 | 19,509 | 18,7643 | 18,7643 |
| 15.03.2022 | 18,9576 | 19,0544 | 18,4837 | 18,5707 |
| 16.03.2022 | 18,6482 | 19,3929 | 18,6482 | 19,1801 |
| 17.03.2022 | 19,3638 | 19,4219 | 18,9576 | 18,9576 |
| 20.03.2022 | 19,2962 | 19,7798 | 19,2769 | 19,7218 |
| 21.03.2022 | 19,7507 | 20,1474 | 19,654 | 19,9829 |
| 22.03.2022 | 20,0603 | 20,2634 | 19,7992 | 19,8957 |
| 23.03.2022 | 19,9442 | 20,3407 | 19,8571 | 19,8571 |
| 24.03.2022 | 19,9249 | 20,1956 | 19,8668 | 19,9539 |
| 27.03.2022 | 19,9539 | 20,2537 | 19,6638 | 19,8571 |
| 28.03.2022 | 19,9344 | 20,3407 | 19,7024 | 19,9635 |
| 29.03.2022 | 20,0894 | 20,1474 | 19,9249 | 19,9635 |
| 30.03.2022 | 19,9344 | 20,8243 | 19,9249 | 20,7374 |
| 31.03.2022 | 20,7374 | 22,2462 | 20,4569 | 21,9947 |
| 03.04.2022 | 22,4397 | 23,4552 | 22,2848 | 23,3972 |
| 04.04.2022 | 23,5036 | 23,9196 | 23,049 | 23,3102 |
| 05.04.2022 | 23,2424 | 23,9775 | 23,1941 | 23,2812 |
| 06.04.2022 | 23,4068 | 23,494 | 23,0007 | 23,0587 |
| 07.04.2022 | 23,2328 | 23,7163 | 23,2134 | 23,6197 |
| 10.04.2022 | 23,6197 | 23,8712 | 23,2714 | 23,8614 |
| 11.04.2022 | 23,8905 | 24,6062 | 23,7454 | 24,5 |
| 12.04.2022 | 24,8576 | 25,5348 | 24,7512 | 24,7803 |
| 13.04.2022 | 25,0512 | 25,2833 | 24,6062 | 25,0705 |
| 14.04.2022 | 25,0995 | 25,4284 | 25,0512 | 25,1188 |
| 17.04.2022 | 25,1574 | 25,3607 | 24,2677 | 24,3257 |
| 18.04.2022 | 24,4031 | 24,9352 | 24,3935 | 24,7416 |
| 19.04.2022 | 24,8093 | 25,0512 | 24,4709 | 24,6159 |
| 20.04.2022 | 24,6159 | 25,0319 | 24,6159 | 24,9061 |
| 21.04.2022 | 25,0125 | 25,3026 | 24,2386 | 24,5675 |
| 24.04.2022 | 24,3742 | 25,2737 | 24,1033 | 25,0899 |
| 25.04.2022 | 25,0512 | 25,0512 | 23,4552 | 23,6969 |
| 26.04.2022 | 23,6969 | 23,9099 | 23,2714 | 23,7454 |
| 27.04.2022 | 23,8034 | 24,0936 | 23,02 | 23,02 |
| 28.04.2022 | 23,1457 | 23,2619 | 22,5364 | 22,6526 |
| 04.05.2022 | 23,5423 | 24,1806 | 23,4552 | 23,726 |
| 05.05.2022 | 23,5326 | 24,6836 | 23,4552 | 24,6836 |
| 08.05.2022 | 24,3645 | 24,5095 | 23,5133 | 23,726 |
| 09.05.2022 | 23,8422 | 24,316 | 23,5616 | 23,7454 |
| 10.05.2022 | 23,8422 | 24,3742 | 23,5616 | 24,3548 |
| 11.05.2022 | 24,084 | 24,6449 | 23,6969 | 24,4031 |
| 12.05.2022 | 24,5772 | 24,9448 | 24,4321 | 24,7803 |
| 15.05.2022 | 24,8576 | 25,3413 | 24,8191 | 24,8287 |
| 16.05.2022 | 25,0028 | 25,2059 | 24,703 | 24,8576 |
| 17.05.2022 | 24,8576 | 25,0319 | 24,2774 | 24,2774 |
| 19.05.2022 | 24,1516 | 24,4612 | 23,9871 | 23,9871 |
| 22.05.2022 | 24,1806 | 24,2097 | 23,4068 | 24,0454 |
| 23.05.2022 | 24,0551 | 24,258 | 23,6004 | 23,639 |
| 24.05.2022 | 23,7067 | 24,2097 | 23,7067 | 24,1226 |
| 25.05.2022 | 24,1226 | 24,9545 | 23,9292 | 24,674 |
| 26.05.2022 | 24,6159 | 24,7803 | 24,1999 | 24,2193 |
| 29.05.2022 | 24,5289 | 25,2349 | 24,5289 | 25,0512 |
| 30.05.2022 | 25,9216 | 27,0823 | 25,883 | 26,2215 |
| 31.05.2022 | 26,502 | 26,8404 | 26,1635 | 26,2505 |
| 01.06.2022 | 26,3086 | 26,3763 | 25,9507 | 26,2118 |
| 02.06.2022 | 26,3086 | 26,7438 | 26,2795 | 26,531 |
| 05.06.2022 | 26,6955 | 27,5177 | 26,6955 | 27,2275 |
| 06.06.2022 | 27,3242 | 27,711 | 26,9469 | 27,7013 |
| 07.06.2022 | 27,8658 | 28,4945 | 26,1151 | 26,2311 |
| 08.06.2022 | 26,2795 | 26,9567 | 26,1635 | 26,9567 |
| 09.06.2022 | 26,6955 | 27,0339 | 25,97 | 26,0183 |
| 12.06.2022 | 25,9604 | 26,4923 | 25,8734 | 26,2699 |
| 13.06.2022 | 26,4344 | 26,4731 | 25,5348 | 26,1537 |
| 14.06.2022 | 26,1537 | 26,2699 | 25,7863 | 25,8637 |
| 15.06.2022 | 25,9024 | 26,1442 | 25,2156 | 25,5155 |
| 16.06.2022 | 25,5252 | 26,2989 | 25,467 | 25,9604 |
| 19.06.2022 | 26,057 | 26,1924 | 24,8674 | 25,1866 |
| 20.06.2022 | 25,3993 | 26,0183 | 25,2059 | 25,854 |
| 21.06.2022 | 25,6217 | 25,8734 | 25,2833 | 25,7767 |
| 22.06.2022 | 25,7863 | 26,3473 | 25,6314 | 25,7863 |
| 23.06.2022 | 25,883 | 26,1442 | 25,5831 | 25,8153 |
| 26.06.2022 | 25,1092 | 26,4344 | 25,0028 | 26,3956 |
| 27.06.2022 | 26,589 | 26,9759 | 25,5252 | 25,8443 |
| 28.06.2022 | 25,6992 | 26,2601 | 25,1866 | 25,3704 |
| 29.06.2022 | 25,38 | 25,796 | 24,8964 | 25,5831 |
| 30.06.2022 | 25,5831 | 26,502 | 25,4768 | 25,97 |
| 03.07.2022 | 26,1151 | 26,5697 | 25,5735 | 25,5831 |
| 04.07.2022 | 25,6508 | 25,7863 | 24,4902 | 24,6836 |
| 05.07.2022 | 24,6836 | 24,7416 | 23,465 | 23,6776 |
| 06.07.2022 | 23,7937 | 23,8905 | 23,049 | 23,6583 |
| 07.07.2022 | 23,5713 | 23,8227 | 23,4358 | 23,5133 |
| 12.07.2022 | 23,2037 | 23,2037 | 22,3429 | 22,5557 |
| 13.07.2022 | 22,5654 | 22,7588 | 22,0237 | 22,0334 |
| 17.07.2022 | 22,6331 | 23,552 | 22,5557 | 23,552 |
| 18.07.2022 | 23,4068 | 24,2193 | 23,2714 | 23,6583 |
| 19.07.2022 | 23,6679 | 24,6159 | 23,465 | 24,6159 |
| 20.07.2022 | 24,6644 | 24,761 | 24,0162 | 24,0936 |
| 21.07.2022 | 24,3742 | 24,5965 | 23,8614 | 23,9968 |
| 24.07.2022 | 23,9388 | 24,5 | 23,9099 | 24,4709 |
| 25.07.2022 | 24,7707 | 25,6023 | 24,761 | 24,9352 |
| 26.07.2022 | 25,0899 | 25,1963 | 24,6933 | 24,8964 |
| 27.07.2022 | 25,1478 | 25,467 | 24,8576 | 24,8867 |
| 28.07.2022 | 24,9061 | 25,9604 | 24,761 | 25,9604 |
| 31.07.2022 | 25,9894 | 26,5987 | 25,8249 | 26,4054 |
| 01.08.2022 | 26,4537 | 26,6761 | 25,97 | 26,1924 |
| 02.08.2022 | 26,4054 | 26,5792 | 26,2601 | 26,4054 |
| 03.08.2022 | 26,5987 | 26,7825 | 26,1537 | 26,1537 |
| 04.08.2022 | 26,2601 | 26,3376 | 25,6992 | 26,0183 |
| 07.08.2022 | 26,2215 | 26,589 | 26,1828 | 26,4537 |
| 08.08.2022 | 26,5212 | 27,5659 | 26,444 | 27,5369 |
| 09.08.2022 | 27,5659 | 27,7788 | 27,3629 | 27,4983 |
| 10.08.2022 | 27,769 | 28,8524 | 27,7593 | 28,243 |
| 11.08.2022 | 28,4945 | 28,6298 | 28,1656 | 28,3978 |
| 14.08.2022 | 28,6298 | 28,7267 | 27,3822 | 27,8079 |
| 15.08.2022 | 29,0168 | 29,2102 | 27,9045 | 29,0071 |
| 16.08.2022 | 29,1425 | 29,6649 | 28,7847 | 29,5488 |
| 17.08.2022 | 29,5875 | 31,9572 | 29,4714 | 31,8217 |
| 18.08.2022 | 31,8315 | 32,9148 | 31,5317 | 31,6186 |
| 21.08.2022 | 30,9803 | 32,0538 | 30,6709 | 31,2608 |
| 22.08.2022 | 31,2608 | 33,0212 | 31,2317 | 32,9728 |
| 23.08.2022 | 33,1275 | 33,8142 | 32,673 | 32,9824 |
| 24.08.2022 | 33,2241 | 34,0271 | 33,0405 | 33,7173 |
| 25.08.2022 | 33,8432 | 34,2108 | 32,9148 | 33,2435 |
| 28.08.2022 | 33,0792 | 35,178 | 32,934 | 34,9265 |
| 30.08.2022 | 35,1103 | 35,207 | 34,2398 | 34,7524 |
| 31.08.2022 | 34,4719 | 34,4719 | 32,7793 | 32,7793 |
| 01.09.2022 | 33,0017 | 33,5241 | 32,5568 | 32,5762 |
| 04.09.2022 | 32,6923 | 33,1566 | 32,3634 | 32,6438 |
| 05.09.2022 | 32,8857 | 33,5918 | 32,4022 | 32,4795 |
| 06.09.2022 | 32,4699 | 32,963 | 31,754 | 32,76 |
| 07.09.2022 | 33,0115 | 33,5338 | 32,3247 | 32,4504 |
| 08.09.2022 | 32,7405 | 33,1081 | 32,3536 | 32,4311 |
| 11.09.2022 | 32,6052 | 33,0695 | 32,2763 | 32,6052 |
| 12.09.2022 | 33,0985 | 33,5144 | 31,7829 | 31,8605 |
| 13.09.2022 | 31,8701 | 32,9824 | 30,6901 | 32,9534 |
| 14.09.2022 | 33,0308 | 33,7948 | 32,4022 | 32,4022 |
| 15.09.2022 | 32,4988 | 33,1758 | 32,1893 | 32,1893 |
| 18.09.2022 | 32,3053 | 32,5181 | 30,1292 | 30,1292 |
| 19.09.2022 | 30,2259 | 31,0285 | 29,2296 | 29,6454 |
| 20.09.2022 | 29,8873 | 30,8447 | 29,4521 | 29,6261 |
| 21.09.2022 | 29,6261 | 31,1543 | 29,481 | 30,7965 |
| 22.09.2022 | 30,8061 | 30,9222 | 29,6454 | 29,7325 |
| 25.09.2022 | 29,7132 | 29,8099 | 28,301 | 29,0845 |
| 26.09.2022 | 29,278 | 29,5004 | 28,4557 | 28,5331 |
| 27.09.2022 | 28,3882 | 29,2199 | 28,3203 | 28,4848 |
| 28.09.2022 | 28,6395 | 29,365 | 27,6916 | 28,5815 |
| 29.09.2022 | 28,688 | 28,9298 | 27,7981 | 28,0108 |
| 02.10.2022 | 28,6201 | 30,8061 | 28,5911 | 30,8061 |
| 03.10.2022 | 31,6283 | 33,0017 | 31,5123 | 32,4504 |
| 04.10.2022 | 32,4504 | 33,3113 | 31,8217 | 32,8373 |
| 05.10.2022 | 33,466 | 34,1914 | 33,4079 | 33,5628 |
| 06.10.2022 | 33,5628 | 33,8723 | 33,2629 | 33,5047 |
| 09.10.2022 | 33,7561 | 34,0463 | 33,3306 | 33,3694 |
| 10.10.2022 | 33,3694 | 33,6981 | 32,9437 | 33,2241 |
| 11.10.2022 | 33,2338 | 33,3306 | 32,4022 | 32,5956 |
| 12.10.2022 | 32,5956 | 32,7503 | 31,7636 | 31,9765 |
| 13.10.2022 | 32,5085 | 32,8277 | 32,1604 | 32,3149 |
| 16.10.2022 | 33,2241 | 35,3521 | 33,1855 | 35,3521 |
| 17.10.2022 | 35,5939 | 36,1549 | 34,2011 | 34,7041 |
| 18.10.2022 | 34,7718 | 35,5262 | 34,4042 | 34,8202 |
| 19.10.2022 | 35,0136 | 35,9808 | 34,7621 | 35,6133 |
| 20.10.2022 | 35,7873 | 37,1125 | 35,7584 | 36,7547 |
| 23.10.2022 | 37,2866 | 37,5477 | 36,5129 | 36,8706 |
| 24.10.2022 | 36,774 | 37,1801 | 36,2227 | 36,2227 |
| 25.10.2022 | 36,4451 | 36,774 | 35,4005 | 35,5842 |
| 26.10.2022 | 35,8358 | 36,4548 | 35,3328 | 36,0582 |
| 27.10.2022 | 35,9808 | 36,0582 | 34,9943 | 35,3617 |
| 30.10.2022 | 35,7873 | 36,8127 | 35,5069 | 36,6578 |
| 31.10.2022 | 36,9577 | 37,8863 | 36,8997 | 37,7218 |
| 01.11.2022 | 37,9636 | 38,6406 | 37,8184 | 38,2054 |
| 02.11.2022 | 40,1398 | 40,4107 | 38,8439 | 39,4144 |
| 03.11.2022 | 39,5983 | 41,9197 | 39,4725 | 41,4165 |
| 06.11.2022 | 41,8518 | 43,7379 | 41,1265 | 43,3317 |
| 07.11.2022 | 43,5735 | 44,3957 | 42,5386 | 42,7514 |
| 08.11.2022 | 42,7611 | 43,1287 | 41,5714 | 41,6682 |
| 09.11.2022 | 41,6584 | 42,4321 | 41,2909 | 41,9485 |
| 10.11.2022 | 42,6063 | 42,8288 | 41,2038 | 41,6198 |
| 13.11.2022 | 41,5908 | 42,0164 | 41,2426 | 41,552 |
| 14.11.2022 | 42,5579 | 42,8771 | 41,7938 | 42,3161 |
| 15.11.2022 | 42,3452 | 42,6547 | 41,3683 | 41,436 |
| 16.11.2022 | 41,6584 | 41,7262 | 39,8787 | 40,6234 |
| 17.11.2022 | 40,7493 | 42,1711 | 40,73 | 41,1653 |
| 20.11.2022 | 41,2328 | 42,2967 | 41,2328 | 41,8615 |
| 21.11.2022 | 43,0416 | 45,6724 | 42,9739 | 45,5564 |
| 22.11.2022 | 45,6918 | 46,6977 | 45,0244 | 45,566 |
| 23.11.2022 | 45,7788 | 46,3204 | 44,5408 | 45,2371 |
| 24.11.2022 | 45,2371 | 46,0593 | 45,0535 | 45,8176 |
| 27.11.2022 | 45,8562 | 46,7459 | 45,537 | 45,537 |
| 28.11.2022 | 45,8948 | 46,9396 | 45,1405 | 46,9104 |
| 29.11.2022 | 46,9104 | 47,1523 | 46,3785 | 46,5526 |
| 30.11.2022 | 46,9589 | 47,6359 | 46,5912 | 46,9104 |
| 01.12.2022 | 47,0072 | 47,278 | 46,1947 | 46,5334 |
| 04.12.2022 | 46,8137 | 47,2974 | 45,7208 | 45,7691 |
| 05.12.2022 | 46,3204 | 47,1716 | 46,3204 | 46,6589 |
| 06.12.2022 | 46,6977 | 46,717 | 44,3666 | 44,4924 |
| 07.12.2022 | 44,5118 | 44,8213 | 41,3296 | 42,2677 |
| 08.12.2022 | 42,3452 | 42,6063 | 41,6875 | 42,3065 |
| 11.12.2022 | 42,3645 | 44,4053 | 42,2196 | 43,9121 |
| 12.12.2022 | 44,7342 | 45,8464 | 44,6954 | 45,566 |
| 13.12.2022 | 45,9916 | 46,2044 | 43,6993 | 43,7283 |
| 14.12.2022 | 44,5022 | 45,2275 | 43,0416 | 44,2409 |
| 15.12.2022 | 44,2506 | 44,6182 | 43,5735 | 43,6413 |
| 18.12.2022 | 43,9702 | 45,4887 | 43,9702 | 45,363 |
| 19.12.2022 | 45,508 | 46,0593 | 44,9953 | 45,7691 |
| 20.12.2022 | 46,717 | 46,9879 | 45,9916 | 46,1752 |
| 21.12.2022 | 46,3302 | 46,8622 | 45,7498 | 45,953 |
| 22.12.2022 | 45,9723 | 47,7713 | 45,479 | 47,4908 |
| 25.12.2022 | 49,0965 | 49,9088 | 48,8739 | 49,2125 |
| 26.12.2022 | 48,3614 | 49,7832 | 48,3516 | 48,9707 |
| 27.12.2022 | 49,1352 | 49,6768 | 48,0518 | 49,048 |
| 28.12.2022 | 49,048 | 49,4736 | 48,5644 | 48,9899 |
| 29.12.2022 | 49,522 | 52,4044 | 49,522 | 51,2533 |