TUPRS
TÜPRAŞ-TÜRKİYE PETROL RAFİNERİLERİ A.Ş.
13:27:21
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
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 145,8985
KAPANIŞ 146,0082
En Düşük
DÜŞÜK 107,4854
En Yüksek
YÜKSEK 201,0552
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 124,3372 | 127,6552 | 122,9402 | 127,5679 |
| 02.01.2025 | 127,7425 | 130,9732 | 127,3933 | 130,9732 |
| 05.01.2025 | 131,0606 | 131,4971 | 128,8776 | 128,965 |
| 06.01.2025 | 128,8776 | 129,9254 | 127,7425 | 127,8299 |
| 07.01.2025 | 127,5679 | 127,6552 | 125,9089 | 125,9963 |
| 08.01.2025 | 126,3455 | 127,4806 | 125,9963 | 127,1313 |
| 09.01.2025 | 127,2186 | 127,4806 | 124,9484 | 125,2977 |
| 12.01.2025 | 125,4723 | 127,7425 | 125,2977 | 125,647 |
| 13.01.2025 | 126,1708 | 128,5283 | 125,9089 | 126,6075 |
| 14.01.2025 | 126,8694 | 128,5283 | 126,1708 | 128,3538 |
| 15.01.2025 | 129,4888 | 129,8381 | 128,5283 | 129,6636 |
| 16.01.2025 | 130,0128 | 130,1001 | 128,5283 | 129,3143 |
| 19.01.2025 | 129,8381 | 130,6239 | 127,044 | 127,1313 |
| 20.01.2025 | 126,8694 | 127,1313 | 124,5119 | 124,5119 |
| 21.01.2025 | 124,7738 | 126,6948 | 124,0752 | 126,1708 |
| 22.01.2025 | 126,2582 | 126,782 | 124,8612 | 125,385 |
| 23.01.2025 | 125,4723 | 125,7343 | 124,25 | 125,0357 |
| 26.01.2025 | 124,4245 | 124,4245 | 122,6782 | 122,7656 |
| 27.01.2025 | 123,0275 | 123,726 | 121,5432 | 122,4163 |
| 28.01.2025 | 123,0275 | 123,8134 | 122,067 | 122,067 |
| 29.01.2025 | 122,3289 | 124,6865 | 122,067 | 123,726 |
| 30.01.2025 | 124,0752 | 124,6865 | 122,3289 | 123,2895 |
| 02.02.2025 | 122,067 | 122,9402 | 120,1461 | 121,0193 |
| 03.02.2025 | 121,6304 | 122,2416 | 119,6221 | 120,1461 |
| 04.02.2025 | 120,4081 | 121,8051 | 118,6617 | 120,4953 |
| 05.02.2025 | 121,1939 | 122,6782 | 121,0193 | 122,2416 |
| 06.02.2025 | 122,3289 | 123,9007 | 121,2812 | 123,9007 |
| 09.02.2025 | 123,9007 | 124,5119 | 121,1939 | 121,3684 |
| 10.02.2025 | 121,2812 | 121,6304 | 119,7096 | 120,67 |
| 11.02.2025 | 120,7573 | 121,1939 | 119,0983 | 119,0983 |
| 12.02.2025 | 119,8841 | 120,3207 | 118,0505 | 118,0505 |
| 13.02.2025 | 118,6617 | 118,8364 | 117,0028 | 117,1773 |
| 16.02.2025 | 117,352 | 119,011 | 116,4788 | 116,4788 |
| 17.02.2025 | 115,693 | 115,693 | 113,0735 | 113,5974 |
| 18.02.2025 | 113,8595 | 114,2086 | 109,6682 | 109,7556 |
| 19.02.2025 | 109,9302 | 112,1131 | 109,9302 | 111,5018 |
| 20.02.2025 | 111,5018 | 112,2877 | 108,0966 | 109,6682 |
| 23.02.2025 | 110,7161 | 111,1527 | 109,319 | 110,0174 |
| 24.02.2025 | 110,1048 | 110,3668 | 107,5727 | 107,8346 |
| 25.02.2025 | 107,9219 | 110,3668 | 107,4854 | 109,4936 |
| 26.02.2025 | 109,2316 | 112,9862 | 109,0571 | 112,375 |
| 27.02.2025 | 112,375 | 113,8595 | 111,7639 | 112,637 |
| 02.03.2025 | 113,5102 | 114,7326 | 112,2877 | 112,5497 |
| 03.03.2025 | 112,5497 | 112,9862 | 109,7556 | 110,0174 |
| 04.03.2025 | 110,8034 | 113,5102 | 110,3668 | 113,1609 |
| 05.03.2025 | 114,3833 | 120,1461 | 113,9467 | 120,1461 |
| 06.03.2025 | 119,8841 | 122,067 | 118,6617 | 121,8924 |
| 09.03.2025 | 122,2416 | 124,4245 | 121,9797 | 123,726 |
| 10.03.2025 | 123,726 | 124,5119 | 122,2416 | 123,726 |
| 11.03.2025 | 124,25 | 126,6948 | 123,5514 | 125,4723 |
| 12.03.2025 | 125,9963 | 126,5201 | 125,0357 | 125,7343 |
| 13.03.2025 | 125,9089 | 126,5201 | 125,385 | 126,0836 |
| 16.03.2025 | 126,2582 | 128,5283 | 126,2582 | 127,5679 |
| 17.03.2025 | 127,4806 | 128,0918 | 125,8215 | 126,6075 |
| 18.03.2025 | 118,7491 | 124,8612 | 117,9633 | 120,3207 |
| 19.03.2025 | 120,5827 | 125,5597 | 120,5827 | 123,9007 |
| 20.03.2025 | 123,1148 | 123,1148 | 115,2565 | 118,3998 |
| 23.03.2025 | 118,3998 | 122,6782 | 116,4788 | 120,4953 |
| 24.03.2025 | 121,6304 | 125,0357 | 120,5827 | 123,9007 |
| 25.03.2025 | 122,8529 | 124,7738 | 122,067 | 124,4245 |
| 26.03.2025 | 125,647 | 126,2582 | 123,5514 | 124,1627 |
| 27.03.2025 | 124,241 | 127,4742 | 123,7792 | 127,4742 |
| 01.04.2025 | 126,6427 | 126,8275 | 123,964 | 124,7029 |
| 02.04.2025 | 124,7029 | 127,8436 | 124,4259 | 125,6266 |
| 03.04.2025 | 125,8114 | 125,9962 | 123,5021 | 124,0563 |
| 06.04.2025 | 121,3776 | 124,3334 | 119,253 | 123,0403 |
| 07.04.2025 | 124,241 | 124,7029 | 119,6224 | 119,6224 |
| 08.04.2025 | 118,6987 | 119,4377 | 116,4818 | 117,4055 |
| 09.04.2025 | 121,9317 | 122,3936 | 118,514 | 118,514 |
| 10.04.2025 | 118,514 | 118,7911 | 117,1284 | 118,6063 |
| 13.04.2025 | 119,253 | 120,4538 | 117,4055 | 118,3293 |
| 14.04.2025 | 118,3293 | 119,0682 | 116,4818 | 117,3131 |
| 15.04.2025 | 116,5741 | 116,9437 | 115,0961 | 115,3733 |
| 16.04.2025 | 115,3733 | 116,4818 | 113,803 | 115,1886 |
| 17.04.2025 | 115,4657 | 115,9276 | 114,3572 | 115,3733 |
| 20.04.2025 | 115,3733 | 117,1284 | 113,6183 | 114,4496 |
| 21.04.2025 | 115,0038 | 116,02 | 114,0801 | 115,0038 |
| 23.04.2025 | 115,558 | 116,2047 | 113,7106 | 115,7428 |
| 24.04.2025 | 115,9276 | 116,1123 | 115,0961 | 115,7428 |
| 27.04.2025 | 115,6504 | 115,6504 | 114,1724 | 114,542 |
| 28.04.2025 | 113,9877 | 116,5741 | 113,5258 | 115,558 |
| 29.04.2025 | 114,7267 | 117,2207 | 114,1724 | 115,1886 |
| 01.05.2025 | 115,1886 | 116,297 | 114,6343 | 115,281 |
| 04.05.2025 | 115,3733 | 115,9276 | 113,803 | 114,0801 |
| 05.05.2025 | 113,6183 | 114,4496 | 110,1081 | 110,4775 |
| 06.05.2025 | 110,3852 | 110,6623 | 108,353 | 108,6301 |
| 07.05.2025 | 108,8148 | 119,4377 | 108,8148 | 119,4377 |
| 08.05.2025 | 120,9157 | 123,6869 | 118,6063 | 118,8834 |
| 11.05.2025 | 120,1767 | 125,1648 | 120,1767 | 124,241 |
| 12.05.2025 | 124,1487 | 125,6266 | 122,5783 | 124,8877 |
| 13.05.2025 | 124,6106 | 125,3496 | 123,0403 | 124,98 |
| 14.05.2025 | 124,8877 | 127,0123 | 121,008 | 121,6546 |
| 15.05.2025 | 121,2852 | 125,1648 | 120,9157 | 124,0563 |
| 19.05.2025 | 124,5182 | 125,4419 | 120,5462 | 120,5462 |
| 20.05.2025 | 120,4538 | 120,9157 | 118,3293 | 119,3453 |
| 21.05.2025 | 119,6224 | 121,1004 | 118,6063 | 119,0682 |
| 22.05.2025 | 118,9759 | 120,269 | 117,036 | 118,7911 |
| 25.05.2025 | 119,253 | 119,8072 | 117,9597 | 118,9759 |
| 26.05.2025 | 118,9759 | 119,3453 | 116,3894 | 116,4818 |
| 27.05.2025 | 116,3894 | 117,036 | 115,281 | 116,4818 |
| 28.05.2025 | 117,3131 | 118,0521 | 115,7428 | 116,3894 |
| 29.05.2025 | 115,6504 | 116,2047 | 114,542 | 114,542 |
| 01.06.2025 | 114,542 | 115,7428 | 113,6183 | 114,0801 |
| 02.06.2025 | 114,7267 | 118,2369 | 114,542 | 117,3131 |
| 03.06.2025 | 117,6826 | 122,8555 | 116,2047 | 122,8555 |
| 04.06.2025 | 121,008 | 121,008 | 119,8996 | 120,8233 |
| 09.06.2025 | 121,3776 | 121,747 | 120,5462 | 121,1004 |
| 10.06.2025 | 121,008 | 121,9317 | 119,8996 | 121,6546 |
| 11.06.2025 | 121,1927 | 123,1326 | 120,1767 | 121,008 |
| 12.06.2025 | 120,0843 | 122,8555 | 116,8513 | 121,2852 |
| 15.06.2025 | 121,5623 | 124,98 | 119,8996 | 119,8996 |
| 16.06.2025 | 120,1767 | 126,1809 | 120,0843 | 124,5182 |
| 17.06.2025 | 124,7029 | 127,7512 | 124,7029 | 126,5504 |
| 18.06.2025 | 127,1046 | 132,9241 | 127,1046 | 132,8317 |
| 19.06.2025 | 130,5224 | 133,5707 | 127,8436 | 133,5707 |
| 22.06.2025 | 135,88 | 140,6834 | 135,88 | 137,0809 |
| 23.06.2025 | 128,7673 | 130,9843 | 126,8275 | 126,8275 |
| 24.06.2025 | 127,2893 | 128,0283 | 123,7792 | 124,1487 |
| 25.06.2025 | 124,4259 | 125,4419 | 123,4097 | 123,5021 |
| 26.06.2025 | 123,6869 | 125,9038 | 122,9479 | 125,6266 |
| 29.06.2025 | 125,6266 | 130,2453 | 124,7953 | 129,3216 |
| 30.06.2025 | 130,0606 | 132,0928 | 129,691 | 130,8919 |
| 01.07.2025 | 131,2613 | 136,2495 | 131,169 | 133,6631 |
| 02.07.2025 | 135,0486 | 136,8961 | 134,3096 | 135,2334 |
| 03.07.2025 | 135,4182 | 137,3579 | 134,0326 | 135,9724 |
| 06.07.2025 | 134,4021 | 136,2495 | 133,1089 | 135,0486 |
| 07.07.2025 | 135,7876 | 136,0648 | 129,7835 | 129,7835 |
| 08.07.2025 | 129,7835 | 135,4182 | 129,691 | 134,8639 |
| 09.07.2025 | 135,6952 | 139,1131 | 135,141 | 138,7435 |
| 10.07.2025 | 139,7597 | 145,4868 | 139,4825 | 144,2859 |
| 13.07.2025 | 144,1012 | 146,78 | 142,9927 | 143,6394 |
| 15.07.2025 | 142,6232 | 144,4707 | 139,7597 | 140,8681 |
| 16.07.2025 | 141,7918 | 145,302 | 140,4986 | 145,302 |
| 17.07.2025 | 145,302 | 147,9808 | 144,1935 | 147,8884 |
| 20.07.2025 | 148,0732 | 155,7401 | 148,0732 | 154,2621 |
| 21.07.2025 | 154,1698 | 155,7401 | 152,3223 | 154,8164 |
| 22.07.2025 | 154,9087 | 157,0333 | 151,3062 | 152,5071 |
| 23.07.2025 | 153,1537 | 155,0011 | 151,491 | 153,985 |
| 24.07.2025 | 153,985 | 155,9248 | 151,0291 | 154,3545 |
| 27.07.2025 | 154,3545 | 154,5393 | 151,491 | 151,9528 |
| 28.07.2025 | 152,0452 | 152,4147 | 148,0732 | 150,1978 |
| 29.07.2025 | 152,23 | 154,8164 | 149,8283 | 152,4147 |
| 30.07.2025 | 152,5994 | 156,3867 | 151,1215 | 156,0173 |
| 31.07.2025 | 156,0173 | 156,8486 | 152,5994 | 153,2461 |
| 03.08.2025 | 153,5231 | 154,8164 | 150,8444 | 151,3986 |
| 04.08.2025 | 151,7681 | 154,724 | 150,9367 | 153,0613 |
| 05.08.2025 | 153,0613 | 154,9087 | 151,9528 | 154,2621 |
| 06.08.2025 | 155,1859 | 155,1859 | 151,6757 | 151,7681 |
| 07.08.2025 | 151,7681 | 152,5071 | 150,5673 | 151,491 |
| 10.08.2025 | 152,1376 | 153,0613 | 151,0291 | 151,8604 |
| 11.08.2025 | 151,8604 | 152,0452 | 148,258 | 148,7198 |
| 12.08.2025 | 148,8121 | 151,0291 | 148,8121 | 150,8444 |
| 13.08.2025 | 149,9207 | 150,5673 | 147,0571 | 147,7961 |
| 14.08.2025 | 147,9808 | 151,1215 | 147,9808 | 150,2901 |
| 17.08.2025 | 150,5673 | 151,2138 | 148,258 | 148,8121 |
| 18.08.2025 | 148,9045 | 149,4588 | 147,2418 | 147,9808 |
| 19.08.2025 | 148,0732 | 152,23 | 147,7037 | 151,491 |
| 20.08.2025 | 152,3223 | 155,8324 | 151,9528 | 155,5554 |
| 21.08.2025 | 156,4791 | 159,8046 | 155,0935 | 159,5274 |
| 24.08.2025 | 161,3749 | 161,5596 | 159,6197 | 159,6197 |
| 25.08.2025 | 159,0656 | 160,913 | 158,3266 | 158,5113 |
| 26.08.2025 | 159,435 | 160,174 | 157,68 | 158,0494 |
| 27.08.2025 | 158,0494 | 160,2664 | 157,957 | 157,957 |
| 28.08.2025 | 158,0494 | 161,0053 | 156,941 | 159,0656 |
| 31.08.2025 | 159,0656 | 161,1901 | 157,2181 | 159,9893 |
| 01.09.2025 | 160,7283 | 162,4833 | 152,969 | 157,1257 |
| 02.09.2025 | 157,1257 | 158,9731 | 155,3706 | 157,8647 |
| 03.09.2025 | 157,8647 | 159,1579 | 155,0935 | 155,9248 |
| 04.09.2025 | 156,6638 | 158,2341 | 153,8003 | 154,724 |
| 07.09.2025 | 153,1537 | 154,2621 | 150,8444 | 153,2461 |
| 08.09.2025 | 153,3384 | 158,4189 | 153,3384 | 155,463 |
| 09.09.2025 | 156,2944 | 157,5876 | 153,3384 | 157,4952 |
| 10.09.2025 | 157,4952 | 165,3469 | 156,8486 | 161,652 |
| 11.09.2025 | 161,2824 | 162,668 | 158,8807 | 160,174 |
| 14.09.2025 | 160,174 | 170,0579 | 158,4189 | 169,6883 |
| 15.09.2025 | 170,335 | 175,2308 | 168,4875 | 174,5841 |
| 16.09.2025 | 174,5841 | 176,2468 | 173,1985 | 175,6926 |
| 17.09.2025 | 176,4315 | 179,5722 | 175,6002 | 176,8011 |
| 18.09.2025 | 176,8011 | 180,1265 | 175,7849 | 180,1265 |
| 21.09.2025 | 182,4358 | 184,9298 | 180,7731 | 180,7731 |
| 22.09.2025 | 180,4959 | 182,7129 | 178,5561 | 180,6807 |
| 23.09.2025 | 180,6807 | 183,1748 | 177,5401 | 182,5281 |
| 24.09.2025 | 183,8214 | 186,3154 | 182,1587 | 185,2994 |
| 25.09.2025 | 184,6527 | 184,7451 | 176,8011 | 178,0942 |
| 28.09.2025 | 178,0942 | 180,4036 | 175,9697 | 178,5561 |
| 29.09.2025 | 180,0178 | 180,1139 | 174,1581 | 179,1533 |
| 30.09.2025 | 178,8651 | 186,646 | 174,5424 | 183,9563 |
| 01.10.2025 | 183,9563 | 186,7421 | 182,5154 | 183,476 |
| 02.10.2025 | 184,6288 | 185,1091 | 176,9439 | 177,8084 |
| 05.10.2025 | 177,9045 | 178,0006 | 173,5818 | 174,8306 |
| 06.10.2025 | 174,2542 | 175,0227 | 172,1409 | 173,4857 |
| 07.10.2025 | 173,6778 | 175,0227 | 170,8921 | 173,3897 |
| 08.10.2025 | 174,6384 | 176,8478 | 173,3897 | 175,8872 |
| 09.10.2025 | 175,8872 | 176,2715 | 170,796 | 173,4857 |
| 12.10.2025 | 171,4684 | 171,4684 | 165,0324 | 165,7048 |
| 13.10.2025 | 165,7048 | 169,6433 | 165,4166 | 167,2418 |
| 14.10.2025 | 167,1457 | 172,429 | 166,5693 | 171,3724 |
| 15.10.2025 | 171,0842 | 173,1015 | 168,3945 | 169,259 |
| 16.10.2025 | 168,4906 | 169,8354 | 164,0718 | 166,3772 |
| 19.10.2025 | 166,5693 | 171,6606 | 165,1284 | 170,4118 |
| 20.10.2025 | 170,5078 | 171,9487 | 168,2024 | 169,163 |
| 21.10.2025 | 170,5078 | 175,9833 | 170,3157 | 174,5424 |
| 22.10.2025 | 175,0227 | 182,5154 | 174,0621 | 179,6336 |
| 23.10.2025 | 181,5548 | 187,7027 | 178,9612 | 184,2445 |
| 26.10.2025 | 183,9563 | 186,2618 | 181,4588 | 185,1091 |
| 27.10.2025 | 185,1091 | 189,72 | 184,8209 | 188,9515 |
| 29.10.2025 | 188,9515 | 190,2003 | 187,0303 | 188,2791 |
| 30.10.2025 | 187,9909 | 191,4491 | 186,7421 | 189,816 |
| 02.11.2025 | 189,816 | 193,0821 | 188,6633 | 190,8727 |
| 03.11.2025 | 190,5845 | 192,0254 | 180,4021 | 180,5942 |
| 04.11.2025 | 180,7863 | 188,7594 | 180,306 | 187,7027 |
| 05.11.2025 | 188,183 | 192,0254 | 187,6066 | 190,3924 |
| 06.11.2025 | 190,1042 | 192,1215 | 188,7594 | 190,2003 |
| 09.11.2025 | 190,8727 | 193,7545 | 187,6066 | 188,8554 |
| 10.11.2025 | 188,7594 | 190,2963 | 180,4981 | 184,8209 |
| 11.11.2025 | 185,3972 | 187,5106 | 181,6509 | 187,4145 |
| 12.11.2025 | 187,2224 | 191,7373 | 185,4933 | 189,9121 |
| 13.11.2025 | 189,4318 | 191,5451 | 188,183 | 191,353 |
| 16.11.2025 | 192,1215 | 196,5403 | 189,816 | 193,7545 |
| 17.11.2025 | 193,0821 | 197,4048 | 191,5451 | 195,9639 |
| 18.11.2025 | 195,8679 | 200,2867 | 195,8679 | 198,3654 |
| 19.11.2025 | 199,3261 | 201,0552 | 195,2915 | 196,9245 |
| 20.11.2025 | 196,2521 | 196,2521 | 190,6806 | 193,4664 |
| 23.11.2025 | 192,5057 | 193,2742 | 184,0524 | 187,3185 |
| 24.11.2025 | 187,6066 | 188,2791 | 179,5375 | 182,5154 |
| 25.11.2025 | 182,7075 | 187,6066 | 182,7075 | 185,3972 |
| 26.11.2025 | 185,9736 | 186,55 | 183,7642 | 186,55 |
| 27.11.2025 | 186,8382 | 188,4712 | 185,8776 | 187,1263 |
| 30.11.2025 | 187,3185 | 191,6412 | 186,0697 | 191,1609 |
| 01.12.2025 | 191,0648 | 193,6585 | 190,2003 | 190,2003 |
| 02.12.2025 | 190,1042 | 192,3136 | 187,0303 | 188,9515 |
| 03.12.2025 | 188,9515 | 191,9294 | 188,2791 | 189,2397 |
| 04.12.2025 | 188,8554 | 192,0254 | 187,3185 | 189,816 |
| 07.12.2025 | 190,0082 | 193,7545 | 189,0476 | 191,257 |
| 08.12.2025 | 191,4491 | 192,0254 | 188,8554 | 189,72 |
| 09.12.2025 | 189,816 | 192,0254 | 189,0476 | 190,2003 |
| 10.12.2025 | 190,3924 | 192,7939 | 188,3751 | 189,6239 |
| 11.12.2025 | 190,2963 | 191,1609 | 188,3751 | 189,816 |
| 14.12.2025 | 190,0082 | 191,1609 | 187,3185 | 187,3185 |
| 15.12.2025 | 187,0303 | 187,4145 | 179,3454 | 179,3454 |
| 16.12.2025 | 179,4415 | 183,2839 | 179,1533 | 181,843 |
| 17.12.2025 | 182,1312 | 183,476 | 180,21 | 181,2666 |
| 18.12.2025 | 181,4588 | 181,843 | 176,6557 | 177,3281 |
| 21.12.2025 | 178,0006 | 179,0572 | 175,2148 | 178,3848 |
| 22.12.2025 | 178,3848 | 179,6336 | 177,3281 | 177,9045 |
| 23.12.2025 | 177,9045 | 180,8824 | 176,5597 | 180,5942 |
| 24.12.2025 | 181,1706 | 182,0351 | 180,306 | 180,8824 |
| 25.12.2025 | 180,5942 | 180,6903 | 177,04 | 177,8084 |
| 28.12.2025 | 177,8084 | 178,7691 | 175,8872 | 175,8872 |
| 29.12.2025 | 176,0794 | 179,0572 | 176,0794 | 179,0572 |
| 30.12.2025 | 179,1533 | 179,9218 | 176,4636 | 177,136 |