TUPRS
TÜPRAŞ-TÜRKİYE PETROL RAFİNERİLERİ A.Ş.
13:27:27
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
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 78,1781
KAPANIŞ 78,1766
En Düşük
DÜŞÜK 45,4693
En Yüksek
YÜKSEK 126,9667
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 51,6499 | 52,1818 | 51,1566 | 51,7273 |
| 02.01.2023 | 52,2302 | 52,9557 | 50,731 | 50,731 |
| 03.01.2023 | 50,7794 | 51,0405 | 49,2027 | 49,5703 |
| 04.01.2023 | 49,7832 | 49,9476 | 47,22 | 47,22 |
| 05.01.2023 | 47,1909 | 49,7155 | 46,4462 | 49,1641 |
| 08.01.2023 | 49,6186 | 49,8412 | 47,8874 | 48,4387 |
| 09.01.2023 | 48,1678 | 48,1776 | 45,7595 | 45,9723 |
| 10.01.2023 | 46,185 | 47,7036 | 45,6337 | 45,7498 |
| 11.01.2023 | 47,3845 | 49,9476 | 45,4693 | 49,7251 |
| 12.01.2023 | 49,7059 | 50,5764 | 48,9416 | 49,3479 |
| 15.01.2023 | 49,5607 | 52,2787 | 48,8934 | 52,2593 |
| 16.01.2023 | 52,3269 | 55,4511 | 51,998 | 55,0932 |
| 17.01.2023 | 55,2286 | 57,3759 | 55,132 | 56,6793 |
| 18.01.2023 | 56,6407 | 57,4242 | 55,954 | 56,4956 |
| 19.01.2023 | 56,7762 | 58,1786 | 56,602 | 57,6175 |
| 22.01.2023 | 58,1304 | 60,7419 | 58,1304 | 58,9525 |
| 23.01.2023 | 59,1459 | 60,6064 | 58,6138 | 60,1711 |
| 24.01.2023 | 60,9353 | 61,3124 | 58,0916 | 60,6451 |
| 25.01.2023 | 60,7611 | 60,7902 | 59,291 | 59,5037 |
| 26.01.2023 | 59,1942 | 61,6026 | 58,0239 | 61,3898 |
| 29.01.2023 | 61,3995 | 61,8541 | 58,4302 | 58,4494 |
| 30.01.2023 | 58,3528 | 59,1459 | 56,9695 | 57,2018 |
| 31.01.2023 | 57,3662 | 58,1689 | 54,4258 | 54,4258 |
| 01.02.2023 | 54,4548 | 56,0411 | 49,7251 | 53,3618 |
| 02.02.2023 | 53,4876 | 57,9852 | 53,2265 | 57,937 |
| 05.02.2023 | 56,0991 | 57,7434 | 54,068 | 55,9927 |
| 06.02.2023 | 55,7703 | 55,7703 | 50,4021 | 50,557 |
| 14.02.2023 | 55,6058 | 55,6058 | 55,6058 | 55,6058 |
| 15.02.2023 | 61,1577 | 61,1577 | 59,2426 | 60,9739 |
| 16.02.2023 | 59,968 | 61,5252 | 59,1942 | 60,355 |
| 19.02.2023 | 60,3647 | 60,8868 | 58,8848 | 59,6102 |
| 20.02.2023 | 59,378 | 59,9582 | 58,4206 | 58,4206 |
| 21.02.2023 | 58,3721 | 58,5558 | 56,6793 | 56,7762 |
| 22.02.2023 | 56,8729 | 57,7821 | 56,2829 | 56,7279 |
| 23.02.2023 | 56,7762 | 58,3528 | 56,5827 | 57,9949 |
| 26.02.2023 | 57,9949 | 58,3044 | 56,1184 | 58,0336 |
| 27.02.2023 | 58,2947 | 59,3006 | 56,989 | 57,3662 |
| 28.02.2023 | 57,5499 | 58,4398 | 57,5499 | 58,0142 |
| 01.03.2023 | 58,1304 | 59,3006 | 58,0529 | 58,2851 |
| 02.03.2023 | 58,2851 | 59,6391 | 56,9406 | 59,0491 |
| 05.03.2023 | 59,4843 | 61,3705 | 58,9138 | 60,2002 |
| 06.03.2023 | 60,5482 | 62,5795 | 60,5291 | 62,4731 |
| 07.03.2023 | 62,3861 | 62,7633 | 61,8541 | 62,2893 |
| 08.03.2023 | 62,4054 | 62,8406 | 61,7574 | 61,8059 |
| 09.03.2023 | 62,6607 | 63,4209 | 60,5993 | 60,8283 |
| 12.03.2023 | 60,8386 | 61,1511 | 59,2144 | 59,7663 |
| 13.03.2023 | 59,8079 | 59,9848 | 57,8088 | 57,8088 |
| 14.03.2023 | 57,8921 | 61,3488 | 57,8921 | 59,0269 |
| 15.03.2023 | 59,4851 | 60,1306 | 58,4127 | 59,8911 |
| 16.03.2023 | 60,3076 | 60,495 | 57,8193 | 57,8193 |
| 19.03.2023 | 57,7776 | 57,7879 | 55,3931 | 55,5285 |
| 20.03.2023 | 55,5493 | 56,4239 | 54,7162 | 55,2994 |
| 21.03.2023 | 55,4972 | 57,3194 | 55,1849 | 57,1111 |
| 22.03.2023 | 56,9237 | 57,4129 | 56,2574 | 56,9237 |
| 23.03.2023 | 56,9237 | 57,2673 | 55,3515 | 55,5805 |
| 26.03.2023 | 55,8928 | 56,07 | 54,5497 | 54,5497 |
| 27.03.2023 | 54,6642 | 55,1016 | 53,3522 | 53,3522 |
| 28.03.2023 | 53,3627 | 56,1845 | 52,8108 | 55,8617 |
| 29.03.2023 | 55,9137 | 57,2881 | 55,2889 | 56,122 |
| 30.03.2023 | 56,1011 | 56,8821 | 54,9558 | 55,1954 |
| 02.04.2023 | 56,4864 | 59,277 | 55,5493 | 58,7667 |
| 03.04.2023 | 57,9441 | 61,3332 | 57,8712 | 59,8026 |
| 04.04.2023 | 59,912 | 61,1145 | 57,7619 | 57,9076 |
| 05.04.2023 | 57,9076 | 58,5636 | 56,2677 | 56,5592 |
| 06.04.2023 | 56,5957 | 57,2152 | 55,7575 | 55,9397 |
| 09.04.2023 | 56,122 | 57,5432 | 56,122 | 57,4339 |
| 10.04.2023 | 57,7255 | 58,3085 | 56,5227 | 57,0695 |
| 11.04.2023 | 57,0695 | 57,6526 | 56,9237 | 56,9237 |
| 12.04.2023 | 56,9965 | 57,689 | 56,6321 | 56,6321 |
| 13.04.2023 | 56,705 | 57,3245 | 55,7575 | 55,7575 |
| 16.04.2023 | 55,9033 | 56,0125 | 54,1905 | 54,3362 |
| 17.04.2023 | 54,4091 | 55,2837 | 53,3522 | 53,5345 |
| 18.04.2023 | 53,6073 | 55,2473 | 53,5709 | 54,9194 |
| 19.04.2023 | 54,8829 | 54,8829 | 53,7531 | 53,8625 |
| 23.04.2023 | 54,1905 | 54,7007 | 53,0244 | 53,6073 |
| 24.04.2023 | 53,6439 | 53,9718 | 52,1132 | 52,4777 |
| 25.04.2023 | 52,0767 | 53,1702 | 50,1088 | 50,5827 |
| 26.04.2023 | 50,5827 | 51,1656 | 50,0724 | 50,4732 |
| 27.04.2023 | 50,9836 | 51,7124 | 47,7401 | 48,3233 |
| 01.05.2023 | 48,3961 | 49,38 | 47,2298 | 47,6308 |
| 02.05.2023 | 47,5579 | 50,2912 | 46,829 | 50,2912 |
| 03.05.2023 | 50,0724 | 51,2022 | 48,1045 | 48,6512 |
| 04.05.2023 | 48,7605 | 49,0156 | 46,6103 | 47,3027 |
| 07.05.2023 | 47,485 | 49,2342 | 46,7197 | 48,6512 |
| 08.05.2023 | 48,6512 | 49,1248 | 47,2298 | 47,5214 |
| 09.05.2023 | 47,5944 | 48,4325 | 47,157 | 47,3756 |
| 10.05.2023 | 47,3027 | 52,1132 | 47,2663 | 52,1132 |
| 11.05.2023 | 52,2954 | 54,8099 | 50,8013 | 51,7488 |
| 14.05.2023 | 47,3756 | 50,3275 | 46,5739 | 46,7926 |
| 15.05.2023 | 46,8655 | 48,5418 | 46,7926 | 48,5418 |
| 16.05.2023 | 48,6147 | 50,0724 | 48,4325 | 49,6351 |
| 17.05.2023 | 49,6351 | 49,8901 | 47,4485 | 47,7766 |
| 21.05.2023 | 47,9587 | 48,1045 | 46,1366 | 46,6468 |
| 22.05.2023 | 46,6468 | 47,8858 | 46,0637 | 47,813 |
| 23.05.2023 | 47,9587 | 48,5783 | 46,6103 | 46,9384 |
| 24.05.2023 | 47,0113 | 47,3756 | 46,3553 | 46,5739 |
| 25.05.2023 | 46,6832 | 48,3233 | 46,2825 | 47,8858 |
| 28.05.2023 | 48,4325 | 50,5098 | 48,1409 | 49,708 |
| 29.05.2023 | 50,364 | 51,4938 | 50,2182 | 50,6555 |
| 30.05.2023 | 50,8013 | 51,2387 | 48,8334 | 48,8334 |
| 31.05.2023 | 49,3435 | 50,1088 | 49,0885 | 49,3073 |
| 01.06.2023 | 50,5827 | 51,0927 | 49,8173 | 50,7649 |
| 04.06.2023 | 51,7488 | 54,1541 | 51,4208 | 53,2794 |
| 05.06.2023 | 53,3887 | 54,1176 | 52,3683 | 53,4252 |
| 06.06.2023 | 54,6642 | 57,1424 | 54,4821 | 56,45 |
| 07.06.2023 | 56,3771 | 57,361 | 55,1745 | 56,5957 |
| 08.06.2023 | 56,8508 | 57,1424 | 55,7939 | 56,4864 |
| 11.06.2023 | 56,9237 | 57,6526 | 56,0855 | 56,2677 |
| 12.06.2023 | 56,4864 | 56,6686 | 53,6803 | 53,9354 |
| 13.06.2023 | 53,9354 | 54,6642 | 52,1862 | 52,4777 |
| 14.06.2023 | 52,9515 | 54,227 | 52,6233 | 54,227 |
| 15.06.2023 | 54,4091 | 55,2473 | 53,2431 | 53,2431 |
| 18.06.2023 | 53,2431 | 54,0811 | 52,3319 | 52,4047 |
| 19.06.2023 | 52,3319 | 54,0446 | 52,0403 | 53,2066 |
| 20.06.2023 | 53,4252 | 54,1541 | 52,3683 | 52,7328 |
| 21.06.2023 | 52,7328 | 55,0285 | 52,1862 | 54,7736 |
| 22.06.2023 | 55,1745 | 56,2313 | 54,7371 | 55,9397 |
| 25.06.2023 | 56,7779 | 58,2721 | 56,6321 | 57,5797 |
| 26.06.2023 | 57,689 | 58,0534 | 57,361 | 57,7984 |
| 02.07.2023 | 58,7458 | 62,1716 | 58,7458 | 61,9527 |
| 03.07.2023 | 62,2808 | 62,4629 | 60,8595 | 61,2239 |
| 04.07.2023 | 61,2239 | 62,1716 | 59,4747 | 61,6977 |
| 05.07.2023 | 61,7342 | 64,7589 | 61,7342 | 64,1758 |
| 06.07.2023 | 64,1758 | 66,5446 | 63,8843 | 66,1801 |
| 09.07.2023 | 66,6904 | 68,221 | 65,3056 | 65,998 |
| 10.07.2023 | 66,5446 | 67,0912 | 65,0504 | 66,071 |
| 11.07.2023 | 66,1437 | 66,5081 | 65,2326 | 66,0345 |
| 12.07.2023 | 65,8886 | 67,1276 | 64,7224 | 64,9046 |
| 13.07.2023 | 65,3056 | 65,4877 | 63,702 | 64,5767 |
| 16.07.2023 | 65,2326 | 66,7269 | 65,1597 | 65,6699 |
| 17.07.2023 | 65,6699 | 65,998 | 62,9367 | 63,0461 |
| 18.07.2023 | 63,0461 | 65,1961 | 61,9527 | 65,1961 |
| 19.07.2023 | 65,5971 | 66,3259 | 64,5767 | 66,3259 |
| 20.07.2023 | 66,6904 | 67,9294 | 65,7793 | 66,6175 |
| 23.07.2023 | 67,164 | 69,0591 | 66,1801 | 66,9454 |
| 24.07.2023 | 67,0548 | 68,7312 | 66,6904 | 68,1117 |
| 25.07.2023 | 68,3666 | 68,7312 | 66,909 | 68,0024 |
| 26.07.2023 | 68,6584 | 70,371 | 68,3666 | 70,371 |
| 27.07.2023 | 70,9177 | 72,5213 | 70,3346 | 72,0839 |
| 30.07.2023 | 72,8856 | 76,3112 | 72,8856 | 75,3637 |
| 31.07.2023 | 75,4367 | 75,9469 | 73,3229 | 73,8332 |
| 01.08.2023 | 73,8332 | 75,1451 | 73,7603 | 74,1975 |
| 02.08.2023 | 74,4162 | 74,9993 | 72,266 | 72,5213 |
| 03.08.2023 | 72,8128 | 75,9469 | 71,9746 | 75,5823 |
| 06.08.2023 | 75,874 | 77,6233 | 75,4367 | 75,874 |
| 07.08.2023 | 76,2384 | 76,3112 | 73,8332 | 74,1975 |
| 08.08.2023 | 74,4162 | 78,2792 | 73,6144 | 77,9877 |
| 09.08.2023 | 77,9877 | 79,664 | 75,5095 | 76,3841 |
| 10.08.2023 | 76,4572 | 81,1218 | 74,9993 | 80,9031 |
| 13.08.2023 | 81,2675 | 84,9118 | 81,2675 | 83,8185 |
| 14.08.2023 | 83,8185 | 84,4017 | 81,5591 | 83,3811 |
| 15.08.2023 | 83,3811 | 88,4102 | 82,6523 | 86,8797 |
| 16.08.2023 | 86,8797 | 89,868 | 86,1508 | 89,6492 |
| 17.08.2023 | 91,3985 | 96,9379 | 90,7426 | 92,5648 |
| 20.08.2023 | 92,8563 | 101,8212 | 92,8563 | 101,8212 |
| 21.08.2023 | 102,4772 | 108,964 | 101,311 | 101,311 |
| 22.08.2023 | 101,8941 | 101,967 | 94,0224 | 94,387 |
| 23.08.2023 | 95,2615 | 98,7601 | 91,763 | 92,5648 |
| 24.08.2023 | 92,9292 | 97,521 | 90,3781 | 97,3022 |
| 27.08.2023 | 98,9058 | 106,9961 | 98,9058 | 106,9961 |
| 28.08.2023 | 106,413 | 107,7978 | 102,6229 | 103,6434 |
| 30.08.2023 | 104,2264 | 106,1215 | 102,8417 | 102,8417 |
| 31.08.2023 | 104,3722 | 105,3927 | 103,0603 | 104,0079 |
| 03.09.2023 | 105,101 | 108,6725 | 104,5908 | 105,6113 |
| 04.09.2023 | 105,6842 | 106,9961 | 103,7162 | 106,9961 |
| 05.09.2023 | 108,0165 | 108,308 | 104,5179 | 104,9553 |
| 06.09.2023 | 104,9553 | 105,9758 | 104,0808 | 105,5384 |
| 07.09.2023 | 105,5384 | 106,7046 | 104,8096 | 104,8096 |
| 10.09.2023 | 105,1739 | 105,757 | 101,384 | 102,1858 |
| 11.09.2023 | 102,2586 | 105,6113 | 101,6027 | 103,7892 |
| 12.09.2023 | 104,1537 | 105,5384 | 102,0399 | 102,7687 |
| 13.09.2023 | 102,8417 | 105,3198 | 100,1449 | 105,3198 |
| 14.09.2023 | 105,3198 | 105,757 | 102,55 | 103,1332 |
| 17.09.2023 | 102,7687 | 103,9349 | 99,3431 | 100,9467 |
| 18.09.2023 | 100,9467 | 106,3401 | 100,2179 | 105,6113 |
| 19.09.2023 | 105,6842 | 106,0487 | 101,7483 | 102,9873 |
| 20.09.2023 | 102,4044 | 107,7249 | 101,0924 | 107,7249 |
| 21.09.2023 | 107,8707 | 114,3575 | 107,5063 | 112,3167 |
| 24.09.2023 | 114,6491 | 121,9377 | 114,6491 | 120,9902 |
| 25.09.2023 | 121,7191 | 126,9667 | 121,5004 | 123,687 |
| 26.09.2023 | 123,8327 | 125,4362 | 118,3663 | 119,3137 |
| 27.09.2023 | 119,3866 | 121,7919 | 117,8561 | 119,5325 |
| 28.09.2023 | 120,7741 | 123,2186 | 117,7185 | 121,4617 |
| 01.10.2023 | 121,5381 | 123,0658 | 119,6283 | 120,163 |
| 02.10.2023 | 120,2394 | 120,6214 | 117,7185 | 118,406 |
| 03.10.2023 | 118,3296 | 118,3296 | 112,4475 | 112,9059 |
| 04.10.2023 | 113,1351 | 116,5726 | 110,8433 | 115,4268 |
| 05.10.2023 | 113,8227 | 115,1976 | 112,6003 | 112,8295 |
| 08.10.2023 | 112,2947 | 115,5795 | 110,767 | 112,9823 |
| 09.10.2023 | 114,2044 | 115,4268 | 112,753 | 112,753 |
| 10.10.2023 | 112,9059 | 113,6697 | 110,0795 | 110,3086 |
| 11.10.2023 | 111,2252 | 113,9753 | 108,4752 | 112,4475 |
| 12.10.2023 | 111,9892 | 113,6697 | 110,8433 | 111,9129 |
| 15.10.2023 | 112,9059 | 114,5865 | 107,3293 | 107,3293 |
| 16.10.2023 | 107,7113 | 110,4613 | 105,4196 | 110,3086 |
| 17.10.2023 | 107,6349 | 108,3224 | 106,2598 | 107,864 |
| 18.10.2023 | 107,6349 | 108,1696 | 101,9056 | 101,9056 |
| 19.10.2023 | 101,2182 | 101,9819 | 98,6207 | 98,7735 |
| 22.10.2023 | 100,0722 | 103,8917 | 99,461 | 103,3571 |
| 23.10.2023 | 103,5097 | 105,1141 | 102,4402 | 104,6556 |
| 24.10.2023 | 105,4959 | 107,4057 | 97,8569 | 98,1625 |
| 25.10.2023 | 101,5236 | 105,8779 | 99,9195 | 103,8153 |
| 26.10.2023 | 103,8153 | 106,4127 | 101,9819 | 105,8779 |
| 29.10.2023 | 105,7251 | 109,5447 | 105,1904 | 108,0169 |
| 30.10.2023 | 108,2461 | 110,9961 | 107,0238 | 108,3988 |
| 31.10.2023 | 109,0862 | 111,6837 | 107,4821 | 110,767 |
| 01.11.2023 | 111,4545 | 112,9823 | 109,6974 | 112,6767 |
| 02.11.2023 | 112,6767 | 115,5032 | 112,0655 | 114,2808 |
| 05.11.2023 | 115,1212 | 118,2533 | 115,0449 | 117,031 |
| 06.11.2023 | 116,7254 | 117,4893 | 113,2114 | 113,8227 |
| 07.11.2023 | 114,2808 | 115,5795 | 113,3642 | 114,8157 |
| 08.11.2023 | 113,7463 | 115,8852 | 112,9823 | 115,0449 |
| 09.11.2023 | 115,1976 | 116,4962 | 114,1281 | 114,4337 |
| 12.11.2023 | 114,4337 | 115,1976 | 112,2947 | 112,2947 |
| 13.11.2023 | 112,6003 | 116,267 | 111,6837 | 116,267 |
| 14.11.2023 | 116,8783 | 117,642 | 114,9685 | 115,8852 |
| 15.11.2023 | 115,3504 | 119,0173 | 115,1212 | 117,7185 |
| 16.11.2023 | 117,8712 | 118,2533 | 116,4198 | 117,2602 |
| 19.11.2023 | 118,1769 | 119,781 | 117,031 | 117,3365 |
| 20.11.2023 | 117,7185 | 118,9408 | 117,4129 | 118,024 |
| 21.11.2023 | 118,1004 | 120,7741 | 117,642 | 118,8644 |
| 22.11.2023 | 118,8644 | 119,7047 | 114,5101 | 114,5101 |
| 23.11.2023 | 114,5865 | 115,8086 | 113,6697 | 114,9685 |
| 26.11.2023 | 115,1976 | 119,5518 | 115,1976 | 119,1699 |
| 27.11.2023 | 119,1699 | 119,9339 | 117,4893 | 119,1699 |
| 28.11.2023 | 119,8574 | 120,7741 | 118,3296 | 118,3296 |
| 29.11.2023 | 118,406 | 118,7116 | 115,7323 | 116,8018 |
| 30.11.2023 | 118,406 | 119,0173 | 116,267 | 117,1074 |
| 03.12.2023 | 117,4129 | 119,781 | 117,1838 | 117,7185 |
| 04.12.2023 | 118,024 | 118,788 | 117,1838 | 118,2533 |
| 05.12.2023 | 118,406 | 118,4824 | 114,4337 | 114,5101 |
| 06.12.2023 | 114,5865 | 118,406 | 114,3572 | 118,406 |
| 07.12.2023 | 117,9476 | 118,1769 | 115,8852 | 116,5726 |
| 10.12.2023 | 116,5726 | 116,7254 | 113,6697 | 113,6697 |
| 11.12.2023 | 113,6697 | 114,6629 | 111,6073 | 112,2947 |
| 12.12.2023 | 112,0655 | 112,3711 | 109,6211 | 110,0795 |
| 13.12.2023 | 111,4545 | 116,4198 | 110,6906 | 115,8852 |
| 14.12.2023 | 115,8086 | 116,7254 | 114,2808 | 115,5032 |
| 17.12.2023 | 114,9685 | 115,0449 | 111,3017 | 111,7601 |
| 18.12.2023 | 111,6837 | 113,8989 | 109,8502 | 112,5239 |
| 19.12.2023 | 112,3711 | 114,3572 | 112,0655 | 114,3572 |
| 20.12.2023 | 114,3572 | 117,4129 | 113,3642 | 116,4962 |
| 21.12.2023 | 116,6491 | 116,8018 | 110,6141 | 110,6141 |
| 24.12.2023 | 110,3086 | 111,6073 | 105,5723 | 106,1834 |
| 25.12.2023 | 106,6418 | 111,2252 | 106,6418 | 109,6211 |
| 26.12.2023 | 109,5447 | 112,6003 | 108,4752 | 111,6837 |
| 27.12.2023 | 112,4475 | 113,9753 | 110,003 | 110,4613 |
| 28.12.2023 | 110,767 | 111,5309 | 109,0862 | 109,2391 |