TUPRS
TÜPRAŞ-TÜRKİYE PETROL RAFİNERİLERİ A.Ş.
13:27:23
224.1 ₺
0.4 (%0.18)
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)
-3.98%
Önceki aya göre (MoM)
-4.95%
Yılbaşından bugüne (YTD)
+26.74%
Önceki yıla göre (YoY)
+77.40%
TUPRS: TÜPRAŞ-TÜRKİYE PETROL RAFİNERİLERİ A.Ş. Arşiv
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 132,235
KAPANIŞ 131,9833
En Düşük
DÜŞÜK 104,732
En Yüksek
YÜKSEK 165,6974
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 110,003 | 111,3017 | 109,3155 | 110,003 |
| 02.01.2024 | 109,8502 | 109,9265 | 106,9473 | 107,3293 |
| 03.01.2024 | 107,6349 | 109,9265 | 107,6349 | 109,7739 |
| 04.01.2024 | 110,003 | 110,2322 | 108,2461 | 109,8502 |
| 07.01.2024 | 105,0376 | 107,2529 | 104,732 | 106,9473 |
| 08.01.2024 | 107,1001 | 108,2461 | 105,1904 | 105,4959 |
| 09.01.2024 | 105,5723 | 106,9473 | 104,8849 | 106,7182 |
| 10.01.2024 | 107,1001 | 108,628 | 106,4891 | 106,6418 |
| 11.01.2024 | 106,4891 | 108,628 | 106,1071 | 106,7182 |
| 14.01.2024 | 106,9473 | 108,2461 | 106,9473 | 107,6349 |
| 15.01.2024 | 108,0169 | 109,9265 | 108,0169 | 109,3919 |
| 16.01.2024 | 108,8571 | 109,7739 | 107,7877 | 108,5517 |
| 17.01.2024 | 109,2391 | 109,4683 | 106,8709 | 106,8709 |
| 18.01.2024 | 107,0238 | 107,1001 | 105,8779 | 106,4127 |
| 21.01.2024 | 106,9473 | 108,7807 | 106,4891 | 107,864 |
| 22.01.2024 | 109,1627 | 109,8502 | 106,5655 | 106,9473 |
| 23.01.2024 | 107,2529 | 109,5447 | 106,7946 | 108,8571 |
| 24.01.2024 | 109,6211 | 110,8433 | 108,7044 | 110,6141 |
| 25.01.2024 | 110,9196 | 112,9059 | 110,1558 | 112,753 |
| 28.01.2024 | 113,3642 | 117,8712 | 113,2878 | 116,3434 |
| 29.01.2024 | 116,6491 | 117,5657 | 114,8157 | 114,8157 |
| 30.01.2024 | 115,1212 | 117,3365 | 114,3572 | 114,5865 |
| 31.01.2024 | 114,892 | 118,9408 | 114,892 | 118,1769 |
| 01.02.2024 | 118,6351 | 120,4686 | 117,4129 | 118,6351 |
| 04.02.2024 | 119,9339 | 120,3158 | 117,8712 | 118,4824 |
| 05.02.2024 | 118,9408 | 119,6283 | 117,1838 | 118,024 |
| 06.02.2024 | 118,1769 | 120,3158 | 117,7949 | 117,8712 |
| 07.02.2024 | 118,1769 | 121,7672 | 118,1004 | 120,545 |
| 08.02.2024 | 121,1561 | 121,3089 | 119,3227 | 120,4686 |
| 11.02.2024 | 121,4617 | 125,7397 | 120,9268 | 124,3645 |
| 12.02.2024 | 124,5173 | 126,6563 | 122,684 | 122,684 |
| 13.02.2024 | 122,913 | 125,816 | 122,8366 | 125,7397 |
| 14.02.2024 | 126,0451 | 128,3368 | 125,6632 | 127,8785 |
| 15.02.2024 | 128,0313 | 128,8716 | 126,5798 | 127,573 |
| 18.02.2024 | 129,6354 | 134,83 | 129,5591 | 132,1563 |
| 19.02.2024 | 132,4619 | 134,1426 | 129,7118 | 130,8578 |
| 20.02.2024 | 131,087 | 131,1634 | 124,9756 | 126,1978 |
| 21.02.2024 | 126,8854 | 127,573 | 124,823 | 125,2812 |
| 22.02.2024 | 125,5868 | 127,3438 | 124,823 | 125,3576 |
| 25.02.2024 | 125,6632 | 126,1978 | 122,6075 | 122,684 |
| 26.02.2024 | 122,7603 | 124,5937 | 122,302 | 122,3784 |
| 27.02.2024 | 122,4548 | 125,5868 | 121,3089 | 123,3715 |
| 28.02.2024 | 123,9062 | 125,5868 | 121,9964 | 123,6007 |
| 29.02.2024 | 123,9062 | 126,4271 | 123,2951 | 125,8923 |
| 03.03.2024 | 127,3438 | 128,3368 | 123,2951 | 123,2951 |
| 04.03.2024 | 123,2951 | 128,0313 | 122,4548 | 126,1214 |
| 05.03.2024 | 126,2743 | 130,3229 | 124,9756 | 129,1007 |
| 06.03.2024 | 129,1771 | 130,7051 | 128,948 | 130,7051 |
| 07.03.2024 | 131,0106 | 132,6147 | 129,5591 | 130,0175 |
| 10.03.2024 | 132,4619 | 133,455 | 127,573 | 127,8021 |
| 11.03.2024 | 127,9549 | 129,4063 | 125,2812 | 126,6563 |
| 12.03.2024 | 126,7327 | 127,4202 | 124,67 | 124,67 |
| 13.03.2024 | 124,9756 | 126,9619 | 124,823 | 126,3507 |
| 14.03.2024 | 126,6563 | 127,4202 | 123,1422 | 124,5173 |
| 17.03.2024 | 124,5937 | 128,948 | 124,5173 | 126,1978 |
| 18.03.2024 | 125,9687 | 132,9203 | 125,8923 | 132,6911 |
| 19.03.2024 | 132,4619 | 134,6774 | 130,2466 | 131,2396 |
| 20.03.2024 | 132,9203 | 134,6009 | 132,08 | 132,9203 |
| 21.03.2024 | 132,8439 | 133,1495 | 129,6354 | 131,3925 |
| 24.03.2024 | 131,316 | 134,0662 | 129,8646 | 129,8646 |
| 25.03.2024 | 130,0939 | 131,3925 | 128,3368 | 129,4063 |
| 26.03.2024 | 129,5591 | 131,1634 | 127,7257 | 129,6354 |
| 27.03.2024 | 130,1703 | 135,1357 | 129,4063 | 135,1357 |
| 28.03.2024 | 135,1357 | 137,3509 | 133,0731 | 135,212 |
| 31.03.2024 | 137,733 | 138,4968 | 132,7675 | 136,3579 |
| 01.04.2024 | 136,6634 | 138,4205 | 132,7675 | 134,2953 |
| 02.04.2024 | 134,2791 | 137,2016 | 132,0871 | 132,1682 |
| 03.04.2024 | 132,2494 | 138,7442 | 131,7623 | 137,9324 |
| 04.04.2024 | 138,7442 | 145,8885 | 138,663 | 145,8885 |
| 07.04.2024 | 145,8885 | 148,8922 | 144,2648 | 148,6486 |
| 08.04.2024 | 154,6563 | 154,6563 | 147,918 | 152,9515 |
| 14.04.2024 | 152,6268 | 153,3574 | 148,0804 | 148,5676 |
| 15.04.2024 | 148,1616 | 153,5198 | 147,3497 | 151,0031 |
| 16.04.2024 | 151,7337 | 154,0881 | 149,0546 | 151,4089 |
| 17.04.2024 | 151,8149 | 152,8703 | 149,6229 | 150,9219 |
| 18.04.2024 | 150,5971 | 155,387 | 148,6486 | 154,1693 |
| 21.04.2024 | 155,1435 | 157,2542 | 152,7079 | 153,0327 |
| 23.04.2024 | 154,494 | 155,7117 | 151,5713 | 152,4643 |
| 24.04.2024 | 153,0327 | 155,9553 | 152,5456 | 153,9256 |
| 25.04.2024 | 154,494 | 157,9038 | 153,8445 | 155,9553 |
| 28.04.2024 | 156,686 | 159,1215 | 155,6305 | 159,1215 |
| 29.04.2024 | 159,1215 | 162,2876 | 158,2285 | 158,9591 |
| 01.05.2024 | 159,7709 | 165,6162 | 159,5274 | 165,6162 |
| 02.05.2024 | 165,6162 | 165,6974 | 162,1253 | 163,4243 |
| 05.05.2024 | 163,4243 | 164,6421 | 161,4758 | 162,7748 |
| 06.05.2024 | 163,0184 | 163,8302 | 157,7414 | 160,9887 |
| 07.05.2024 | 161,557 | 161,8006 | 156,1988 | 156,4423 |
| 08.05.2024 | 156,7672 | 157,6602 | 152,7079 | 153,5198 |
| 09.05.2024 | 153,7634 | 155,0623 | 151,9772 | 151,9772 |
| 12.05.2024 | 152,4643 | 155,1435 | 150,0289 | 150,0289 |
| 13.05.2024 | 150,3536 | 151,1654 | 148,9733 | 149,0546 |
| 14.05.2024 | 149,0546 | 149,6229 | 147,1062 | 147,3497 |
| 15.05.2024 | 147,918 | 148,2427 | 145,726 | 146,7815 |
| 16.05.2024 | 147,5121 | 153,5198 | 147,3497 | 153,5198 |
| 19.05.2024 | 153,6009 | 157,1731 | 151,9772 | 155,793 |
| 20.05.2024 | 156,1988 | 161,557 | 154,7375 | 157,9038 |
| 21.05.2024 | 158,3097 | 159,2839 | 156,1988 | 158,2285 |
| 22.05.2024 | 151,0031 | 157,4978 | 151,0031 | 156,1176 |
| 23.05.2024 | 156,1988 | 157,4978 | 153,5198 | 154,494 |
| 26.05.2024 | 155,2247 | 156,1176 | 153,0327 | 153,6821 |
| 27.05.2024 | 154,0068 | 154,0881 | 151,5713 | 152,2208 |
| 28.05.2024 | 152,2208 | 153,3574 | 144,6707 | 150,8406 |
| 29.05.2024 | 151,4089 | 152,2208 | 148,3239 | 148,4864 |
| 30.05.2024 | 148,8922 | 151,2466 | 143,4529 | 143,4529 |
| 02.06.2024 | 145,3201 | 147,1062 | 140,9362 | 141,1797 |
| 03.06.2024 | 141,4233 | 142,3162 | 136,877 | 136,877 |
| 04.06.2024 | 137,3641 | 138,5818 | 134,8473 | 135,5779 |
| 05.06.2024 | 136,7146 | 138,5006 | 132,8178 | 132,8178 |
| 06.06.2024 | 133,6295 | 135,1721 | 132,0871 | 133,0612 |
| 09.06.2024 | 133,0612 | 135,4968 | 131,1128 | 131,7623 |
| 10.06.2024 | 131,9247 | 132,3306 | 129,6516 | 130,6258 |
| 11.06.2024 | 130,7069 | 134,6038 | 130,3822 | 133,1425 |
| 12.06.2024 | 135,1721 | 136,6334 | 134,3603 | 134,8473 |
| 13.06.2024 | 136,9582 | 137,2016 | 134,8473 | 135,5779 |
| 19.06.2024 | 137,2016 | 140,2867 | 136,2275 | 139,7183 |
| 20.06.2024 | 139,962 | 140,1244 | 138,0136 | 138,663 |
| 23.06.2024 | 138,8254 | 139,7996 | 138,0947 | 139,3125 |
| 24.06.2024 | 139,5561 | 139,7996 | 137,4452 | 137,9324 |
| 25.06.2024 | 137,9324 | 139,15 | 134,2791 | 134,2791 |
| 26.06.2024 | 134,8473 | 137,7699 | 134,8473 | 136,9582 |
| 27.06.2024 | 137,4452 | 139,0689 | 134,1167 | 134,3603 |
| 30.06.2024 | 135,6591 | 136,877 | 130,9506 | 132,9801 |
| 01.07.2024 | 133,1425 | 134,1167 | 130,5445 | 131,8435 |
| 02.07.2024 | 133,8731 | 137,0393 | 133,8731 | 136,6334 |
| 03.07.2024 | 136,9582 | 141,3421 | 136,3898 | 141,3421 |
| 04.07.2024 | 141,4233 | 142,5599 | 140,1244 | 140,7738 |
| 07.07.2024 | 141,5856 | 142,8846 | 139,0689 | 139,3937 |
| 08.07.2024 | 139,4748 | 139,8808 | 136,7958 | 137,0393 |
| 09.07.2024 | 137,1205 | 138,2571 | 135,6591 | 136,3898 |
| 10.07.2024 | 137,2016 | 138,9065 | 137,1205 | 138,5006 |
| 11.07.2024 | 139,0689 | 139,2314 | 136,5522 | 136,7146 |
| 15.07.2024 | 137,1205 | 137,8511 | 135,0096 | 135,1721 |
| 16.07.2024 | 135,4157 | 135,9027 | 133,9543 | 135,0096 |
| 17.07.2024 | 135,6591 | 136,877 | 134,6038 | 134,9285 |
| 18.07.2024 | 134,8473 | 135,7404 | 133,3048 | 133,9543 |
| 21.07.2024 | 134,3603 | 134,7661 | 132,0871 | 132,4929 |
| 22.07.2024 | 132,6554 | 135,8215 | 131,9247 | 133,5485 |
| 23.07.2024 | 133,386 | 134,4414 | 132,3306 | 132,3306 |
| 24.07.2024 | 132,2494 | 132,8178 | 130,3822 | 130,9506 |
| 25.07.2024 | 132,6554 | 133,792 | 131,8435 | 132,6554 |
| 28.07.2024 | 132,5742 | 133,4673 | 131,6811 | 131,9247 |
| 29.07.2024 | 132,2494 | 133,386 | 131,1128 | 131,194 |
| 30.07.2024 | 130,7069 | 133,0612 | 129,9762 | 132,5742 |
| 31.07.2024 | 134,1167 | 135,3344 | 132,9801 | 133,386 |
| 01.08.2024 | 131,9247 | 132,3306 | 129,1643 | 129,1643 |
| 04.08.2024 | 123,5627 | 128,8397 | 123,5627 | 124,7804 |
| 05.08.2024 | 129,4892 | 131,8435 | 128,109 | 128,2714 |
| 06.08.2024 | 129,0833 | 132,2494 | 128,8397 | 132,2494 |
| 07.08.2024 | 132,2494 | 134,2791 | 131,6811 | 133,9543 |
| 08.08.2024 | 134,4414 | 135,5779 | 131,5187 | 132,5742 |
| 11.08.2024 | 133,0612 | 134,7661 | 130,3822 | 131,3564 |
| 12.08.2024 | 131,3564 | 132,2494 | 129,1643 | 131,6811 |
| 13.08.2024 | 132,2494 | 133,1425 | 128,9208 | 129,0833 |
| 14.08.2024 | 129,4892 | 132,0059 | 128,3525 | 132,0059 |
| 15.08.2024 | 132,5742 | 134,1167 | 131,1128 | 131,2753 |
| 18.08.2024 | 131,7623 | 134,2791 | 131,3564 | 134,1167 |
| 19.08.2024 | 134,1167 | 134,685 | 132,5742 | 133,1425 |
| 20.08.2024 | 133,3048 | 135,5779 | 132,9801 | 133,8731 |
| 21.08.2024 | 134,685 | 135,2532 | 132,2494 | 132,8178 |
| 22.08.2024 | 133,3048 | 133,3048 | 130,3822 | 130,7069 |
| 25.08.2024 | 131,8435 | 133,5485 | 129,8139 | 130,7069 |
| 26.08.2024 | 130,5445 | 133,8731 | 130,0575 | 133,7107 |
| 27.08.2024 | 133,7107 | 134,5226 | 133,1425 | 134,2791 |
| 28.08.2024 | 134,4414 | 139,15 | 133,7107 | 136,877 |
| 01.09.2024 | 137,6077 | 139,3125 | 137,2016 | 138,5006 |
| 02.09.2024 | 138,663 | 139,0689 | 135,4157 | 135,6591 |
| 03.09.2024 | 133,9543 | 134,9285 | 132,4929 | 133,9543 |
| 04.09.2024 | 134,5226 | 135,091 | 131,5187 | 131,8435 |
| 05.09.2024 | 131,8435 | 133,0612 | 130,7881 | 130,8692 |
| 08.09.2024 | 131,3564 | 132,7366 | 130,9506 | 130,9506 |
| 09.09.2024 | 131,194 | 132,1682 | 129,9762 | 129,9762 |
| 10.09.2024 | 129,7327 | 129,9762 | 126,4041 | 126,4854 |
| 11.09.2024 | 128,1902 | 128,5961 | 123,8063 | 127,216 |
| 12.09.2024 | 127,2971 | 132,3306 | 126,5665 | 132,0059 |
| 15.09.2024 | 132,1682 | 133,7107 | 131,1128 | 132,6554 |
| 16.09.2024 | 133,1425 | 134,4414 | 132,7366 | 134,0354 |
| 17.09.2024 | 133,8731 | 134,9285 | 133,3048 | 133,6295 |
| 18.09.2024 | 134,8473 | 137,5264 | 134,8473 | 137,2016 |
| 19.09.2024 | 137,4452 | 137,6077 | 134,2791 | 134,685 |
| 22.09.2024 | 135,5779 | 137,2829 | 135,3344 | 136,7958 |
| 23.09.2024 | 136,9582 | 139,3937 | 136,5522 | 138,7442 |
| 24.09.2024 | 138,9877 | 140,0431 | 137,2016 | 137,2016 |
| 25.09.2024 | 137,9324 | 138,9877 | 136,6334 | 138,0136 |
| 26.09.2024 | 138,8316 | 139,8793 | 137,1725 | 138,4823 |
| 29.09.2024 | 138,3078 | 138,3078 | 135,339 | 135,5137 |
| 30.09.2024 | 135,4263 | 137,8711 | 133,418 | 135,5137 |
| 01.10.2024 | 135,5137 | 135,8629 | 133,418 | 134,0292 |
| 02.10.2024 | 133,9419 | 135,1644 | 130,7113 | 131,4099 |
| 03.10.2024 | 131,8464 | 134,9024 | 130,9732 | 134,9024 |
| 06.10.2024 | 135,5137 | 136,3868 | 131,6717 | 132,7195 |
| 07.10.2024 | 132,7195 | 135,4263 | 131,8464 | 134,2039 |
| 08.10.2024 | 133,68 | 133,7673 | 131,0606 | 133,5926 |
| 09.10.2024 | 133,5926 | 133,68 | 130,7113 | 130,9732 |
| 10.10.2024 | 131,0606 | 132,5449 | 128,7031 | 129,4015 |
| 13.10.2024 | 129,4888 | 129,9254 | 127,044 | 127,044 |
| 14.10.2024 | 127,044 | 128,5283 | 125,7343 | 127,2186 |
| 15.10.2024 | 127,306 | 129,1396 | 126,2582 | 128,5283 |
| 16.10.2024 | 128,2664 | 129,5762 | 127,3933 | 128,7031 |
| 17.10.2024 | 129,2269 | 130,1874 | 126,6075 | 126,6075 |
| 20.10.2024 | 126,6075 | 127,4806 | 125,7343 | 126,3455 |
| 21.10.2024 | 126,6075 | 128,4411 | 125,4723 | 127,4806 |
| 22.10.2024 | 127,4806 | 127,8299 | 124,9484 | 125,4723 |
| 23.10.2024 | 126,1708 | 128,1791 | 126,1708 | 127,4806 |
| 24.10.2024 | 126,8694 | 127,8299 | 125,9089 | 127,5679 |
| 27.10.2024 | 128,6156 | 130,1001 | 128,3538 | 130,1001 |
| 29.10.2024 | 130,362 | 130,9732 | 128,8776 | 129,4015 |
| 30.10.2024 | 129,3143 | 129,8381 | 126,0836 | 126,2582 |
| 31.10.2024 | 126,6075 | 128,0918 | 125,9963 | 126,6948 |
| 03.11.2024 | 126,1708 | 126,1708 | 124,3372 | 124,5119 |
| 04.11.2024 | 125,0357 | 125,647 | 120,9319 | 123,2021 |
| 05.11.2024 | 123,2021 | 127,1313 | 122,9402 | 126,0836 |
| 06.11.2024 | 126,2582 | 126,782 | 124,5119 | 126,5201 |
| 07.11.2024 | 126,2582 | 128,5283 | 125,2977 | 128,2664 |
| 10.11.2024 | 128,4411 | 129,9254 | 127,2186 | 127,4806 |
| 11.11.2024 | 127,2186 | 127,5679 | 125,7343 | 125,7343 |
| 12.11.2024 | 125,4723 | 129,4888 | 125,0357 | 127,6552 |
| 13.11.2024 | 128,0918 | 129,7508 | 127,9171 | 129,1396 |
| 14.11.2024 | 129,2269 | 130,1874 | 128,7031 | 129,3143 |
| 17.11.2024 | 129,5762 | 130,1001 | 127,6552 | 128,5283 |
| 18.11.2024 | 128,7031 | 129,5762 | 124,7738 | 125,2977 |
| 19.11.2024 | 125,9089 | 126,6075 | 122,6782 | 122,9402 |
| 20.11.2024 | 123,1148 | 126,6948 | 123,0275 | 126,5201 |
| 21.11.2024 | 126,8694 | 128,5283 | 125,4723 | 127,8299 |
| 24.11.2024 | 128,3538 | 130,9732 | 127,9171 | 129,6636 |
| 25.11.2024 | 129,0523 | 129,8381 | 128,3538 | 128,965 |
| 26.11.2024 | 130,1001 | 130,6239 | 127,9171 | 127,9171 |
| 27.11.2024 | 127,9171 | 129,4015 | 127,7425 | 128,7031 |
| 28.11.2024 | 128,6156 | 129,9254 | 127,8299 | 128,5283 |
| 01.12.2024 | 127,8299 | 129,4015 | 127,306 | 128,6156 |
| 02.12.2024 | 128,8776 | 130,9732 | 128,6156 | 129,8381 |
| 03.12.2024 | 130,1001 | 133,8547 | 130,1001 | 133,0687 |
| 04.12.2024 | 133,5926 | 134,0292 | 131,3224 | 132,021 |
| 05.12.2024 | 133,2435 | 133,5926 | 132,4576 | 132,8069 |
| 08.12.2024 | 133,5054 | 135,2517 | 133,3307 | 134,9024 |
| 09.12.2024 | 134,9024 | 136,3868 | 133,8547 | 134,4658 |
| 10.12.2024 | 134,4658 | 135,2517 | 133,418 | 134,5532 |
| 11.12.2024 | 135,077 | 135,7755 | 131,2351 | 131,7591 |
| 12.12.2024 | 131,4971 | 132,1956 | 130,1874 | 132,021 |
| 15.12.2024 | 132,1956 | 132,5449 | 129,6636 | 129,7508 |
| 16.12.2024 | 129,9254 | 130,7113 | 128,5283 | 129,6636 |
| 17.12.2024 | 129,8381 | 130,1874 | 127,7425 | 127,7425 |
| 18.12.2024 | 126,6948 | 127,6552 | 125,8215 | 126,0836 |
| 19.12.2024 | 126,1708 | 127,6552 | 126,0836 | 127,044 |
| 22.12.2024 | 127,2186 | 127,9171 | 124,5992 | 125,1231 |
| 23.12.2024 | 125,385 | 125,4723 | 123,4641 | 124,4245 |
| 24.12.2024 | 125,7343 | 126,2582 | 125,1231 | 125,5597 |
| 25.12.2024 | 125,9089 | 126,782 | 124,8612 | 125,4723 |
| 26.12.2024 | 125,647 | 126,4328 | 125,2104 | 125,9089 |
| 29.12.2024 | 125,9089 | 126,3455 | 124,4245 | 124,4245 |
| 30.12.2024 | 124,5119 | 125,385 | 123,3768 | 123,9007 |