Istanbul - Delayed Quote
TRY
Türkiye Petrol Rafinerileri A.S. (TUPRS.IS)
343.50
-11.50
(-3.24%)
At close: October 30 at 6:09:48 PM GMT+3
Currency in TRY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
355.00
360.50
343.25
343.50
343.50
16,808,141
Oct 28, 2026
358.50
360.25
353.75
355.00
355.00
5,532,999
Oct 27, 2026
364.25
366.75
356.25
361.50
361.50
13,958,053
Oct 26, 2026
362.50
369.00
358.25
364.50
364.50
12,759,216
Oct 23, 2026
355.00
363.50
347.75
360.75
360.75
19,924,642
Oct 22, 2026
359.25
361.50
352.25
352.25
352.25
14,011,328
Oct 21, 2026
362.00
364.75
354.50
359.25
359.25
14,284,213
Oct 20, 2026
359.00
365.75
350.75
362.00
362.00
20,803,462
Oct 19, 2026
375.50
379.25
356.75
356.75
356.75
16,667,246
Oct 16, 2026
380.75
383.75
365.50
375.50
375.50
15,579,449
Oct 15, 2026
388.00
390.00
380.25
384.50
384.50
15,386,033
Oct 14, 2026
387.50
396.00
385.50
391.00
391.00
14,474,493
Oct 13, 2026
382.75
391.00
376.50
385.75
385.75
14,122,970
Oct 12, 2026
382.00
384.75
368.25
384.75
384.75
19,045,686
Oct 9, 2026
392.50
393.50
381.25
386.25
386.25
14,929,700
Oct 8, 2026
384.75
397.50
382.25
392.25
392.25
18,996,888
Oct 7, 2026
382.75
385.50
375.75
379.75
379.75
12,049,760
Oct 6, 2026
389.75
390.25
378.50
379.25
379.25
13,192,857
Oct 5, 2026
377.50
391.50
377.50
391.25
391.25
12,154,778
Oct 2, 2026
387.75
390.50
373.50
377.00
377.00
18,225,785
Oct 1, 2026
376.25
389.50
366.50
387.00
387.00
22,802,774
Sep 30, 2026
6.746953
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 30, 2026
378.25
385.50
372.00
376.25
376.25
21,288,791
Sep 29, 2026
398.25
399.50
382.00
383.25
376.50
16,646,960
Sep 28, 2026
406.50
409.00
396.00
398.25
391.24
17,664,750
Sep 25, 2026
409.00
415.00
401.75
406.00
398.85
16,641,353
Sep 24, 2026
411.25
417.00
407.00
410.75
403.52
15,459,499
Sep 23, 2026
393.75
415.25
393.75
411.00
403.76
28,929,844
Sep 22, 2026
414.75
424.25
389.75
397.00
390.01
36,291,509
Sep 21, 2026
416.25
424.25
402.00
414.75
407.45
35,807,017
Sep 18, 2026
410.00
420.75
409.00
417.25
409.90
24,129,999
Sep 17, 2026
401.75
415.25
399.25
412.00
404.75
28,915,314
Sep 16, 2026
411.50
413.00
380.00
401.75
394.68
32,764,924
Sep 15, 2026
415.75
418.25
402.75
412.50
405.24
22,225,264
Sep 14, 2026
417.50
420.50
411.75
415.75
408.43
21,816,629
Sep 11, 2026
420.75
421.00
410.50
413.50
406.22
20,262,288
Sep 10, 2026
414.25
423.00
410.00
416.75
409.41
34,086,527
Sep 9, 2026
399.00
418.00
398.00
414.25
406.96
41,065,976
Sep 8, 2026
399.00
405.50
385.50
394.50
387.55
38,568,591
Sep 7, 2026
391.00
401.25
389.50
394.25
387.31
25,451,395
Sep 4, 2026
390.75
393.50
382.50
388.50
381.66
23,202,707
Sep 3, 2026
392.50
397.50
387.75
391.00
384.12
41,601,426
Sep 2, 2026
402.75
403.00
390.50
392.25
385.34
34,117,361
Sep 1, 2026
404.00
417.25
400.00
402.75
395.66
29,832,344
Aug 31, 2026
406.00
406.25
397.25
400.25
393.20
35,328,555
Aug 28, 2026
382.00
396.00
380.75
396.00
389.03
28,201,225
Aug 27, 2026
380.00
386.75
378.75
380.75
374.05
21,153,855
Aug 26, 2026
369.75
382.75
366.50
380.00
373.31
34,726,936
Aug 25, 2026
398.50
402.00
373.75
373.75
367.17
44,737,737
Aug 24, 2026
407.00
407.50
399.25
400.50
393.45
22,741,600
Aug 21, 2026
396.00
406.75
391.00
406.75
399.59
25,718,838
Aug 20, 2026
398.00
402.75
390.75
395.25
388.29
29,319,183
Aug 19, 2026
374.25
398.25
373.00
395.50
388.54
40,012,823
Aug 18, 2026
372.00
374.50
364.25
374.00
367.42
26,573,759
Aug 17, 2026
362.50
373.50
361.00
368.75
362.26
25,997,605
Aug 14, 2026
350.00
364.50
345.75
361.75
355.38
34,621,634
Aug 13, 2026
351.50
357.00
343.25
346.00
339.91
22,784,976
Aug 12, 2026
337.50
353.50
337.50
351.25
345.07
35,147,541
Aug 11, 2026
342.75
344.75
329.75
336.50
330.58
39,267,266
Aug 10, 2026
325.00
342.50
323.75
340.00
334.01
38,603,793
Aug 7, 2026
322.75
332.00
318.25
323.50
317.80
36,486,193
Aug 6, 2026
304.25
323.50
303.50
321.50
315.84
42,412,282
Aug 5, 2026
299.00
310.50
295.50
303.75
298.40
54,128,289
Aug 4, 2026
293.25
295.50
283.00
290.25
285.14
30,714,332
Aug 3, 2026
293.00
295.75
286.50
290.50
285.39
21,759,393
Jul 31, 2026
288.00
295.75
285.75
295.25
290.05
22,052,293
Jul 30, 2026
303.00
303.00
285.00
288.00
282.93
22,983,322
Jul 29, 2026
297.50
301.50
290.00
297.75
292.51
25,309,047
Jul 28, 2026
292.25
299.00
289.00
293.50
288.33
19,989,215
Jul 27, 2026
297.50
301.00
291.25
292.25
287.11
25,754,983
Jul 24, 2026
313.00
314.25
303.00
304.25
298.89
28,589,413
Jul 23, 2026
314.00
320.25
309.75
314.50
308.96
27,083,734
Jul 22, 2026
309.50
317.75
307.00
313.75
308.23
22,169,390
Jul 21, 2026
306.75
312.00
304.50
309.50
304.05
24,005,434
Jul 20, 2026
292.50
308.75
292.50
307.50
302.09
41,016,904
Jul 17, 2026
287.00
289.75
283.25
289.25
284.16
23,702,496
Jul 16, 2026
271.25
286.75
271.25
286.25
281.21
29,371,641
Jul 14, 2026
270.00
273.50
267.75
270.75
265.98
24,519,320
Jul 13, 2026
271.50
273.00
266.50
268.25
263.53
24,414,654
Jul 10, 2026
264.25
270.00
262.25
267.00
262.30
25,522,430
Jul 9, 2026
258.00
264.25
257.50
264.25
259.60
20,337,023
Jul 8, 2026
260.50
265.75
255.25
256.50
251.98
39,550,021
Jul 7, 2026
247.80
259.25
247.80
258.00
253.46
27,252,807
Jul 6, 2026
248.30
252.25
243.00
247.40
243.04
21,104,772
Jul 3, 2026
240.00
249.60
239.20
248.20
243.83
26,165,214
Jul 2, 2026
236.10
241.50
235.00
239.80
235.58
24,457,336
Jul 1, 2026
227.50
238.70
226.00
236.30
232.14
31,094,935
Jun 30, 2026
220.00
227.60
218.20
227.50
223.49
29,482,139
Jun 29, 2026
219.70
222.70
217.30
219.30
215.44
16,066,043
Jun 26, 2026
218.20
220.10
217.50
219.20
215.34
11,219,800
Jun 25, 2026
216.50
222.70
215.10
219.20
215.34
28,116,816
Jun 24, 2026
220.00
220.80
216.10
216.80
212.98
13,273,572
Jun 23, 2026
220.70
223.30
218.40
220.40
216.52
16,678,647
Jun 22, 2026
226.10
226.10
220.70
220.70
216.81
17,162,322
Jun 19, 2026
226.80
227.60
224.20
226.90
222.91
22,166,113
Jun 18, 2026
226.80
227.60
222.50
224.10
220.15
22,048,287
Jun 17, 2026
225.50
228.70
225.50
226.70
222.71
21,270,689
Jun 16, 2026
231.90
233.10
225.20
225.40
221.43
29,076,894
Jun 15, 2026
232.80
236.70
229.00
231.90
227.82
32,241,582
Jun 12, 2026
231.20
235.70
230.30
233.80
229.68
21,445,851
Jun 11, 2026
236.00
238.90
230.30
236.00
231.85
15,396,004
Jun 10, 2026
230.00
237.40
230.00
234.80
230.67
18,162,758
Jun 9, 2026
236.90
237.80
228.80
229.50
225.46
16,657,603
Jun 8, 2026
245.50
246.00
236.90
238.80
234.60
19,275,785
Jun 5, 2026
233.00
241.80
233.00
240.80
236.56
20,110,110
Jun 4, 2026
239.00
239.80
227.40
232.20
228.11
30,774,067
Jun 3, 2026
252.50
252.75
235.50
237.90
233.71
33,696,650
Jun 2, 2026
241.80
250.25
238.20
250.25
245.84
24,827,128
Jun 1, 2026
236.20
245.30
235.80
244.90
240.59
30,772,614
May 26, 2026
236.00
236.40
232.20
236.20
232.04
10,920,752
May 25, 2026
238.10
239.00
232.30
234.10
229.98
20,528,914
May 22, 2026
240.00
246.00
239.00
243.10
238.82
30,889,818
May 21, 2026
249.10
253.50
240.00
241.70
237.44
14,316,169
May 20, 2026
251.75
253.75
248.60
250.00
245.60
13,220,117
May 18, 2026
261.00
263.25
250.00
254.00
249.53
18,238,590
May 15, 2026
255.00
258.50
252.75
258.50
253.95
17,959,437
May 14, 2026
250.75
255.50
250.75
253.50
249.04
13,081,691
May 13, 2026
255.25
256.75
250.00
250.75
246.34
21,811,439
May 12, 2026
261.00
262.50
254.50
255.00
250.51
26,346,926
May 11, 2026
262.50
264.25
259.50
259.50
254.93
27,915,776
May 8, 2026
262.00
262.75
258.50
258.50
253.95
21,061,523
May 7, 2026
268.00
268.25
259.25
259.25
254.69
30,381,381
May 6, 2026
269.50
274.00
259.75
271.00
266.23
40,934,848
May 5, 2026
272.00
274.25
267.75
270.75
265.98
17,750,470
May 4, 2026
270.75
274.75
265.00
271.00
266.23
28,400,167
Apr 30, 2026
278.50
279.50
267.25
271.00
266.23
23,820,725
Apr 29, 2026
271.75
276.50
270.50
275.50
270.65
20,917,057
Apr 28, 2026
276.50
279.50
269.25
269.50
264.76
23,526,284
Apr 27, 2026
270.50
275.50
270.25
274.00
269.18
24,278,073
Apr 24, 2026
266.00
272.50
266.00
269.00
264.26
27,516,707
Apr 22, 2026
253.75
264.25
253.75
263.00
258.37
31,893,926
Apr 21, 2026
255.00
258.75
253.25
253.50
249.04
28,761,782
Apr 20, 2026
260.25
261.25
254.25
255.00
250.51
29,511,652
Apr 17, 2026
267.75
268.75
251.50
253.00
248.55
42,934,431
Apr 16, 2026
262.25
268.00
261.50
268.00
263.28
28,419,888
Apr 15, 2026
265.50
268.50
261.25
261.25
256.65
24,203,656
Apr 14, 2026
262.00
272.50
260.75
267.50
262.79
47,234,842
Apr 13, 2026
261.00
268.50
259.50
264.00
259.35
57,422,416
Apr 10, 2026
253.50
256.25
251.75
254.50
250.02
35,352,476
Apr 9, 2026
255.00
256.00
250.75
255.00
250.51
48,998,471
Apr 8, 2026
246.00
253.75
240.20
251.00
246.58
94,110,678
Apr 7, 2026
259.50
264.50
256.25
260.00
255.42
39,634,457
Apr 6, 2026
257.25
260.25
253.75
256.50
251.98
28,507,877
Apr 3, 2026
257.00
261.25
255.25
255.25
250.76
19,513,602
Apr 2, 2026
260.00
261.50
253.00
256.00
251.49
36,737,138
Apr 1, 2026
253.25
257.75
251.50
253.75
249.28
44,303,532
Mar 31, 2026
245.20
262.75
241.50
258.25
253.70
52,767,272
Mar 30, 2026
245.00
251.25
244.50
247.00
242.65
35,658,352
Mar 27, 2026
240.70
241.50
234.00
240.50
236.27
83,103,613
Mar 26, 2026
242.80
242.80
236.50
240.20
235.97
47,877,678
Mar 25, 2026
254.50
257.00
248.00
250.50
246.09
32,827,948
Mar 24, 2026
258.50
260.75
252.75
259.00
254.44
33,435,568
Mar 23, 2026
255.25
265.75
249.40
255.00
250.51
74,838,120
Mar 19, 2026
258.75
263.50
253.25
253.25
248.79
23,336,270
Mar 18, 2026
251.50
257.25
248.50
254.75
250.27
43,840,739
Mar 17, 2026
256.50
258.75
251.00
251.50
247.07
28,368,721
Mar 16, 2026
10.379928
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 16, 2026
259.75
261.00
252.00
255.00
250.51
30,653,684
Mar 13, 2026
264.75
269.00
258.00
263.50
248.66
42,790,781
Mar 12, 2026
256.50
264.75
250.25
264.75
249.84
48,446,845
Mar 11, 2026
248.80
258.00
247.50
248.30
234.32
45,119,752
Mar 10, 2026
239.50
252.00
239.50
248.00
234.04
62,050,964
Mar 9, 2026
277.00
277.25
248.10
250.25
236.16
64,828,848
Mar 6, 2026
249.70
263.75
249.50
258.00
243.47
60,993,877
Mar 5, 2026
234.90
247.50
234.10
246.80
232.90
45,689,115
Mar 4, 2026
235.50
236.60
228.30
231.00
217.99
39,760,100
Mar 3, 2026
230.50
239.80
229.90
235.00
221.77
56,798,538
Mar 2, 2026
218.50
235.40
218.50
224.80
212.14
50,537,426
Feb 27, 2026
216.90
218.50
212.50
218.50
206.20
30,856,689
Feb 26, 2026
218.10
219.80
215.10
215.90
203.74
23,197,735
Feb 25, 2026
222.70
223.00
216.40
217.70
205.44
21,523,285
Feb 24, 2026
228.00
228.60
221.30
222.00
209.50
28,611,549
Feb 23, 2026
223.30
227.80
223.30
227.00
214.22
29,764,395
Feb 20, 2026
221.60
224.10
217.50
221.60
209.12
28,777,488
Feb 19, 2026
223.60
229.80
221.00
221.50
209.03
48,542,887
Feb 18, 2026
220.50
223.90
218.20
222.10
209.59
38,748,424
Feb 17, 2026
223.00
223.50
219.70
220.00
207.61
22,831,956
Feb 16, 2026
222.60
226.30
222.00
223.50
210.92
24,524,623
Feb 13, 2026
223.70
226.10
220.60
221.60
209.12
25,622,347
Feb 12, 2026
217.00
223.90
216.10
223.30
210.73
33,906,997
Feb 11, 2026
215.00
218.20
213.80
215.90
203.74
26,532,850
Feb 10, 2026
221.00
222.00
213.50
214.40
202.33
28,402,519
Feb 9, 2026
221.30
223.90
218.90
219.80
207.42
32,632,299
Feb 6, 2026
226.60
229.10
222.60
223.00
210.44
21,124,725
Feb 5, 2026
229.20
233.30
226.10
226.50
213.75
22,289,614
Feb 4, 2026
234.50
237.70
229.20
229.20
216.30
25,877,682
Feb 3, 2026
231.70
235.10
228.10
234.00
220.82
40,104,523
Feb 2, 2026
239.90
239.90
226.60
229.60
216.67
37,418,300
Jan 30, 2026
246.90
247.80
240.00
244.80
231.02
20,940,150
Jan 29, 2026
244.00
248.40
240.80
248.40
234.41
30,420,218
Jan 28, 2026
228.30
244.70
228.30
242.20
228.56
32,929,627
Jan 27, 2026
227.00
228.30
223.10
227.20
214.41
18,009,461
Jan 26, 2026
224.50
228.20
223.70
227.00
214.22
16,867,108
Jan 23, 2026
227.90
229.30
225.00
225.80
213.09
15,704,961
Jan 22, 2026
223.40
227.40
219.50
226.70
213.94
21,608,394
Jan 21, 2026
228.50
230.60
217.00
221.10
208.65
27,079,222
Jan 20, 2026
222.90
228.00
222.40
226.90
214.12
25,439,672
Jan 19, 2026
222.50
226.20
218.70
222.80
210.26
23,062,834
Jan 16, 2026
218.60
223.70
217.20
222.50
209.97
20,084,909
Jan 15, 2026
217.20
218.90
212.20
218.60
206.29
24,579,709
Jan 14, 2026
208.30
220.50
207.80
218.50
206.20
38,028,391
Jan 13, 2026
203.70
209.00
203.10
208.40
196.67
31,053,579
Jan 12, 2026
198.00
203.60
196.70
203.00
191.57
22,769,820
Jan 9, 2026
197.50
200.40
194.70
197.30
186.19
20,138,179
Jan 8, 2026
197.70
198.80
195.40
196.70
185.63
14,272,728
Jan 7, 2026
199.90
201.40
197.90
199.10
187.89
19,011,285
Jan 6, 2026
192.90
200.10
191.70
200.00
188.74
23,003,714
Jan 5, 2026
187.00
193.00
186.20
192.90
182.04
31,954,799
Jan 2, 2026
184.50
187.30
184.40
187.00
176.47
9,105,038
Dec 31, 2025
186.50
187.30
183.70
184.40
174.02
11,055,285
Dec 30, 2025
183.30
186.40
183.30
186.40
175.90
10,376,796
Dec 29, 2025
185.10
186.10
183.10
183.10
172.79
10,411,782
Dec 26, 2025
188.00
188.10
184.30
185.10
174.68
7,567,211
Dec 25, 2025
188.60
189.50
187.70
188.30
177.70
4,793,950
Dec 24, 2025
185.20
188.30
183.80
188.00
177.41
13,592,120
Dec 23, 2025
185.70
187.00
184.60
185.20
174.77
13,621,423
Dec 22, 2025
185.30
186.40
182.40
185.70
175.24
19,106,846
Dec 19, 2025
188.90
189.30
183.90
184.60
174.21
19,888,159
Dec 18, 2025
189.60
191.00
187.60
188.70
178.08
15,204,905
Dec 17, 2025
186.80
190.80
186.50
189.30
178.64
22,416,480
Dec 16, 2025
194.70
195.10
186.70
186.70
176.19
30,436,088
Dec 15, 2025
197.80
199.00
195.00
195.00
184.02
19,898,047
Dec 12, 2025
198.10
199.00
196.10
197.60
186.47
18,911,201
Dec 11, 2025
198.20
200.70
196.10
197.40
186.29
19,044,105
Dec 10, 2025
197.60
199.90
196.80
198.00
186.85
21,659,406
Dec 9, 2025
199.30
199.90
196.60
197.50
186.38
12,198,007
Dec 8, 2025
197.80
201.70
196.80
199.10
187.89
17,647,205
Dec 5, 2025
196.60
199.90
195.00
197.60
186.47
18,630,139
Dec 4, 2025
196.70
199.80
196.00
197.00
185.91
15,678,263
Dec 3, 2025
197.90
200.20
194.70
196.70
185.63
23,565,848
Dec 2, 2025
198.90
201.60
198.00
198.00
186.85
21,349,644
Dec 1, 2025
195.00
199.50
193.70
199.00
187.80
18,605,415
Nov 28, 2025
194.50
196.20
193.50
194.80
183.83
13,119,936
Nov 27, 2025
193.60
194.20
191.30
194.20
183.27
15,845,398
Nov 26, 2025
190.20
195.30
190.20
193.00
182.13
16,260,155
Nov 25, 2025
195.30
196.00
186.90
190.00
179.30
25,347,154
Nov 24, 2025
200.40
201.20
191.60
195.00
184.02
33,943,729
Nov 21, 2025
204.30
204.30
198.50
201.40
190.06
15,479,991
Nov 20, 2025
207.50
209.30
203.30
205.00
193.46
16,681,115
Nov 19, 2025
203.90
208.50
203.90
206.50
194.87
18,613,050
Nov 18, 2025
201.00
205.50
199.40
204.00
192.51
19,147,604
Nov 17, 2025
200.00
204.60
197.60
201.70
190.34
26,956,467
Nov 14, 2025
197.20
199.40
195.90
199.20
187.98
17,311,333
Nov 13, 2025
194.90
199.60
193.10
197.70
186.57
21,204,189
Nov 12, 2025
193.00
195.20
189.10
195.10
184.12
16,057,179
Nov 11, 2025
196.50
198.10
187.90
192.40
181.57
22,394,375
Nov 10, 2025
198.70
201.70
195.30
196.60
185.53
21,996,786
Nov 7, 2025
197.90
200.00
196.50
198.00
186.85
15,748,631
Nov 6, 2025
195.90
199.90
195.30
198.20
187.04
19,202,069
Nov 5, 2025
188.20
196.50
187.70
195.40
184.40
27,109,060
Nov 4, 2025
198.40
199.90
187.80
188.00
177.41
29,499,264
Nov 3, 2025
197.60
201.00
196.40
198.70
187.51
29,108,283
Oct 31, 2025
195.70
199.30
194.40
197.60
186.47
21,755,814
Oct 30, 2025
196.70
198.00
194.70
196.00
184.96
16,631,218
