Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,230.83 +58.68 (+0.72%) Bitcoin USD
61,007.25 +2,360.29 (+4.02%) CMC Crypto 200
1,305.60 +28.62 (+2.24%)
Türkiye Petrol Rafinerileri A.S. (TUPRS.IS)
Istanbul - Istanbul Delayed price. Currency in TRY
Add to watchlist
As of 03:52PM TRT. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TRYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 204.00 | 204.10 | 199.70 | 200.30 | 200.30 | 9,248,740 |
| 02 May 2024 | 196.80 | 204.00 | 196.50 | 204.00 | 204.00 | 33,006,207 |
| 30 Apr 2024 | 196.00 | 199.90 | 194.90 | 195.80 | 195.80 | 19,613,518 |
| 29 Apr 2024 | 193.00 | 196.00 | 191.70 | 196.00 | 196.00 | 18,540,379 |
| 26 Apr 2024 | 190.30 | 194.50 | 189.50 | 192.10 | 192.10 | 20,163,788 |
| 25 Apr 2024 | 188.50 | 192.10 | 187.90 | 189.60 | 189.60 | 17,058,025 |
| 24 Apr 2024 | 190.30 | 191.80 | 186.70 | 187.80 | 187.80 | 18,470,678 |
| 22 Apr 2024 | 191.10 | 193.70 | 188.10 | 188.50 | 188.50 | 20,895,469 |
| 19 Apr 2024 | 185.50 | 191.40 | 183.10 | 189.90 | 189.90 | 32,120,707 |
| 18 Apr 2024 | 187.00 | 188.30 | 184.30 | 185.90 | 185.90 | 16,127,772 |
| 17 Apr 2024 | 186.90 | 189.80 | 183.60 | 186.50 | 186.50 | 23,811,116 |
| 16 Apr 2024 | 182.50 | 189.10 | 181.50 | 186.00 | 186.00 | 29,002,654 |
| 15 Apr 2024 | 188.00 | 188.90 | 182.40 | 183.00 | 183.00 | 28,306,222 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 179.70 | 183.40 | 177.70 | 183.10 | 183.10 | 25,779,239 |
| 05 Apr 2024 | 170.90 | 179.70 | 170.80 | 179.70 | 179.70 | 27,072,841 |
| 04 Apr 2024 | 162.90 | 170.90 | 162.30 | 169.90 | 169.90 | 23,027,062 |
| 03 Apr 2024 | 165.40 | 169.00 | 162.70 | 162.80 | 162.80 | 20,792,306 |
| 03 Apr 2024 | 10.379928 Dividend | |||||
| 02 Apr 2024 | 178.90 | 181.20 | 173.80 | 175.80 | 165.42 | 23,885,664 |
| 01 Apr 2024 | 180.30 | 181.30 | 173.80 | 178.50 | 167.96 | 25,052,993 |
| 29 Mar 2024 | 176.90 | 179.80 | 174.20 | 177.00 | 166.55 | 17,100,213 |
| 28 Mar 2024 | 170.40 | 176.90 | 169.40 | 176.90 | 166.46 | 23,371,656 |
| 27 Mar 2024 | 169.60 | 171.70 | 167.20 | 169.70 | 159.68 | 17,248,690 |
| 26 Mar 2024 | 170.30 | 172.00 | 168.00 | 169.40 | 159.40 | 19,164,428 |
| 25 Mar 2024 | 171.90 | 175.50 | 170.00 | 170.00 | 159.96 | 24,050,049 |
| 22 Mar 2024 | 173.90 | 174.30 | 169.70 | 172.00 | 161.84 | 17,238,664 |
| 21 Mar 2024 | 174.00 | 176.20 | 172.90 | 174.00 | 163.73 | 22,397,041 |
| 20 Mar 2024 | 173.40 | 176.30 | 170.50 | 171.80 | 161.66 | 22,793,374 |
| 19 Mar 2024 | 164.90 | 174.00 | 164.80 | 173.70 | 163.44 | 29,599,229 |
| 18 Mar 2024 | 163.10 | 168.80 | 163.00 | 165.20 | 155.45 | 27,551,908 |
| 15 Mar 2024 | 165.80 | 166.80 | 161.20 | 163.00 | 153.38 | 17,475,663 |
| 14 Mar 2024 | 163.60 | 166.20 | 163.40 | 165.40 | 155.63 | 18,138,218 |
| 13 Mar 2024 | 165.90 | 166.80 | 163.20 | 163.20 | 153.56 | 19,323,404 |
| 12 Mar 2024 | 167.50 | 169.40 | 164.00 | 165.80 | 156.01 | 23,649,224 |
| 11 Mar 2024 | 173.40 | 174.70 | 167.00 | 167.30 | 157.42 | 22,031,483 |
| 08 Mar 2024 | 171.50 | 173.60 | 169.60 | 170.20 | 160.15 | 18,232,683 |
| 07 Mar 2024 | 169.10 | 171.10 | 168.80 | 171.10 | 161.00 | 21,714,987 |
| 06 Mar 2024 | 165.30 | 170.60 | 163.60 | 169.00 | 159.02 | 41,546,847 |
| 05 Mar 2024 | 161.40 | 167.60 | 160.30 | 165.10 | 155.35 | 38,992,216 |
| 04 Mar 2024 | 166.70 | 168.00 | 161.40 | 161.40 | 151.87 | 22,191,761 |
| 01 Mar 2024 | 162.20 | 165.50 | 161.40 | 164.80 | 155.07 | 23,876,275 |
| 29 Feb 2024 | 162.20 | 164.40 | 159.70 | 161.80 | 152.25 | 21,883,848 |
| 28 Feb 2024 | 160.30 | 164.40 | 158.80 | 161.50 | 151.96 | 26,611,541 |
| 27 Feb 2024 | 160.70 | 163.10 | 160.10 | 160.20 | 150.74 | 25,318,570 |
| 26 Feb 2024 | 164.50 | 165.20 | 160.50 | 160.60 | 151.12 | 22,704,009 |
| 23 Feb 2024 | 164.40 | 166.70 | 163.40 | 164.10 | 154.41 | 20,211,740 |
| 22 Feb 2024 | 166.10 | 167.00 | 163.40 | 164.00 | 154.32 | 24,782,609 |
| 21 Feb 2024 | 171.60 | 171.70 | 163.60 | 165.20 | 155.45 | 31,679,241 |
| 20 Feb 2024 | 173.40 | 175.60 | 169.80 | 171.30 | 161.19 | 30,292,822 |
| 19 Feb 2024 | 169.70 | 176.50 | 169.60 | 173.00 | 162.79 | 50,102,111 |
| 16 Feb 2024 | 167.60 | 168.70 | 165.70 | 167.00 | 157.14 | 25,007,370 |
| 15 Feb 2024 | 165.00 | 168.00 | 164.50 | 167.40 | 157.52 | 31,452,926 |
| 14 Feb 2024 | 160.90 | 164.70 | 160.80 | 164.60 | 154.88 | 38,001,330 |
| 13 Feb 2024 | 163.00 | 165.80 | 160.60 | 160.60 | 151.12 | 37,133,720 |
| 12 Feb 2024 | 159.00 | 164.60 | 158.30 | 162.80 | 153.19 | 56,442,391 |
| 09 Feb 2024 | 158.60 | 158.80 | 156.20 | 157.70 | 148.39 | 25,534,052 |
| 08 Feb 2024 | 154.70 | 159.40 | 154.60 | 157.80 | 148.48 | 39,577,934 |
| 07 Feb 2024 | 154.70 | 157.50 | 154.20 | 154.30 | 145.19 | 35,171,723 |
| 06 Feb 2024 | 155.70 | 156.60 | 153.40 | 154.50 | 145.38 | 25,400,417 |
| 05 Feb 2024 | 157.00 | 157.50 | 154.30 | 155.10 | 145.94 | 20,771,078 |
| 02 Feb 2024 | 155.30 | 157.70 | 153.70 | 155.30 | 146.13 | 22,338,762 |
| 01 Feb 2024 | 150.40 | 155.70 | 150.40 | 154.70 | 145.57 | 30,376,131 |
| 31 Jan 2024 | 150.70 | 153.60 | 149.70 | 150.00 | 141.14 | 24,226,703 |
| 30 Jan 2024 | 152.70 | 153.90 | 150.30 | 150.30 | 141.43 | 20,109,661 |
| 29 Jan 2024 | 148.40 | 154.30 | 148.30 | 152.30 | 143.31 | 31,073,336 |
| 26 Jan 2024 | 145.20 | 147.80 | 144.20 | 147.60 | 138.89 | 20,729,612 |
| 25 Jan 2024 | 143.50 | 145.10 | 142.30 | 144.80 | 136.25 | 18,689,191 |
| 24 Jan 2024 | 140.40 | 143.40 | 139.80 | 142.50 | 134.09 | 14,288,729 |
| 23 Jan 2024 | 142.90 | 143.80 | 139.50 | 140.00 | 131.73 | 15,544,543 |
| 22 Jan 2024 | 140.00 | 142.40 | 139.40 | 141.20 | 132.86 | 18,154,034 |
| 19 Jan 2024 | 140.10 | 140.20 | 138.60 | 139.30 | 131.08 | 16,493,260 |
| 18 Jan 2024 | 143.00 | 143.30 | 139.90 | 139.90 | 131.64 | 14,070,864 |
| 17 Jan 2024 | 142.50 | 143.70 | 141.10 | 142.10 | 133.71 | 17,272,870 |
| 16 Jan 2024 | 141.40 | 143.90 | 141.40 | 143.20 | 134.74 | 24,448,071 |
| 15 Jan 2024 | 140.00 | 141.70 | 140.00 | 140.90 | 132.58 | 17,635,206 |
| 12 Jan 2024 | 139.40 | 142.20 | 138.90 | 139.70 | 131.45 | 20,433,395 |
| 11 Jan 2024 | 140.20 | 142.20 | 139.40 | 139.60 | 131.36 | 19,507,753 |
| 10 Jan 2024 | 138.20 | 140.00 | 137.30 | 139.70 | 131.45 | 22,985,945 |
| 09 Jan 2024 | 140.20 | 141.70 | 137.70 | 138.10 | 129.95 | 18,400,739 |
| 08 Jan 2024 | 137.50 | 140.40 | 137.10 | 140.00 | 131.73 | 37,177,559 |
| 05 Jan 2024 | 144.00 | 144.30 | 141.70 | 143.80 | 135.31 | 10,850,101 |
| 04 Jan 2024 | 140.90 | 143.90 | 140.90 | 143.70 | 135.22 | 22,304,645 |
| 03 Jan 2024 | 143.80 | 143.90 | 140.00 | 140.50 | 132.20 | 22,428,898 |
| 02 Jan 2024 | 144.00 | 145.70 | 143.10 | 144.00 | 135.50 | 17,310,968 |
| 29 Dec 2023 | 145.00 | 146.00 | 142.80 | 143.00 | 134.56 | 17,245,152 |
| 28 Dec 2023 | 147.20 | 149.20 | 144.00 | 144.60 | 136.06 | 19,442,695 |
| 27 Dec 2023 | 143.40 | 147.40 | 142.00 | 146.20 | 137.57 | 21,222,616 |
| 26 Dec 2023 | 139.60 | 145.60 | 139.60 | 143.50 | 135.03 | 23,588,039 |
| 25 Dec 2023 | 144.40 | 146.10 | 138.20 | 139.00 | 130.79 | 25,921,321 |
| 22 Dec 2023 | 152.70 | 152.90 | 144.80 | 144.80 | 136.25 | 22,843,360 |
| 21 Dec 2023 | 149.70 | 153.70 | 148.40 | 152.50 | 143.50 | 22,650,699 |
| 20 Dec 2023 | 147.10 | 149.70 | 146.70 | 149.70 | 140.86 | 21,757,044 |
| 19 Dec 2023 | 146.20 | 149.10 | 143.80 | 147.30 | 138.60 | 20,293,598 |
| 18 Dec 2023 | 150.50 | 150.60 | 145.70 | 146.30 | 137.66 | 13,274,652 |
| 15 Dec 2023 | 151.60 | 152.80 | 149.60 | 151.20 | 142.27 | 17,694,777 |
| 14 Dec 2023 | 145.90 | 152.40 | 144.90 | 151.70 | 142.74 | 23,827,358 |
| 13 Dec 2023 | 146.70 | 147.10 | 143.50 | 144.10 | 135.59 | 27,507,598 |
| 12 Dec 2023 | 148.80 | 150.10 | 146.10 | 147.00 | 138.32 | 31,788,017 |
| 11 Dec 2023 | 152.60 | 152.80 | 148.80 | 148.80 | 140.01 | 17,300,208 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.