YAPRK
YAPRAK SÜT VE BESİ ÇİFTLİKLERİ SANAYİ VE TİCARET A.Ş. (YAPRK)
8.520
₺
-0.710 (%-7.69)
YAPRK: YAPRAK SÜT VE BESİ ÇİFTLİKLERİ SANAYİ VE TİCARET A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for YAPRAK SÜT VE BESİ ÇİFTLİKLERİ SANAYİ VE TİCARET A.Ş..
Historical Chart
Loading chart...
Average
OPEN 20.3004
CLOSE 20.2305
Low
LOW 11.3591
High
HIGH 44.7755
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 30.8469 | 31.4876 | 30.2537 | 30.8944 |
| 01/02/2025 | 30.9181 | 33.0062 | 30.8944 | 33.0062 |
| 01/05/2025 | 33.0062 | 33.3147 | 32.2232 | 33.0774 |
| 01/06/2025 | 33.0774 | 33.0774 | 32.152 | 32.3893 |
| 01/07/2025 | 32.3893 | 32.8638 | 32.152 | 32.3655 |
| 01/08/2025 | 32.3893 | 34.857 | 32.3893 | 34.6435 |
| 01/09/2025 | 34.6435 | 34.857 | 33.6706 | 34.2164 |
| 01/12/2025 | 34.2638 | 35.2367 | 33.5757 | 34.4774 |
| 01/13/2025 | 34.6435 | 35.735 | 34.0503 | 34.2875 |
| 01/14/2025 | 34.2875 | 37.4909 | 34.0265 | 37.1112 |
| 01/15/2025 | 37.1112 | 38.5112 | 37.1112 | 38.2027 |
| 01/16/2025 | 38.6536 | 41.2874 | 37.8943 | 40.8128 |
| 01/19/2025 | 40.9552 | 41.9518 | 39.3891 | 41.9518 |
| 01/20/2025 | 42.0942 | 42.4976 | 40.4332 | 42.1416 |
| 01/21/2025 | 42.1416 | 43.8975 | 41.5247 | 43.8975 |
| 01/22/2025 | 43.8975 | 44.7755 | 42.9721 | 44.1111 |
| 01/23/2025 | 40.3383 | 41.7383 | 39.7213 | 39.7213 |
| 01/26/2025 | 36.5892 | 39.6264 | 35.8299 | 38.0841 |
| 01/27/2025 | 39.0569 | 39.3891 | 38.1078 | 38.2502 |
| 01/28/2025 | 38.2502 | 38.6536 | 35.4977 | 35.4977 |
| 01/29/2025 | 35.4977 | 37.2536 | 33.9316 | 36.7316 |
| 01/30/2025 | 36.7316 | 39.4129 | 36.7316 | 38.2027 |
| 02/02/2025 | 37.918 | 37.918 | 34.3825 | 34.3825 |
| 02/03/2025 | 31.63 | 36.5892 | 31.63 | 34.9994 |
| 02/04/2025 | 34.9994 | 35.8299 | 33.2672 | 33.552 |
| 02/05/2025 | 33.5757 | 34.1214 | 32.2706 | 33.2198 |
| 02/06/2025 | 33.2198 | 33.457 | 32.2706 | 33.2909 |
| 02/09/2025 | 33.2435 | 34.5723 | 32.413 | 34.4299 |
| 02/10/2025 | 34.3587 | 36.779 | 33.9553 | 35.5214 |
| 02/11/2025 | 35.5926 | 36.518 | 35.1655 | 35.5214 |
| 02/12/2025 | 35.735 | 36.6604 | 35.3316 | 36.4468 |
| 02/13/2025 | 36.4943 | 37.9417 | 36.4943 | 36.9926 |
| 02/16/2025 | 37.0163 | 37.6332 | 35.2604 | 35.8299 |
| 02/17/2025 | 35.8299 | 36.779 | 35.3553 | 35.5451 |
| 02/18/2025 | 35.5689 | 36.0672 | 34.7621 | 34.8333 |
| 02/19/2025 | 34.8333 | 35.9723 | 33.9791 | 35.4977 |
| 02/20/2025 | 35.5214 | 36.779 | 33.9791 | 35.9485 |
| 02/23/2025 | 35.9485 | 37.7282 | 35.735 | 37.4909 |
| 02/24/2025 | 38.0129 | 38.1078 | 36.3519 | 37.6332 |
| 02/25/2025 | 37.6332 | 37.6807 | 36.7316 | 37.4434 |
| 02/26/2025 | 37.396 | 39.4366 | 37.0163 | 39.1519 |
| 02/27/2025 | 39.1519 | 39.6264 | 38.7722 | 39.6264 |
| 03/02/2025 | 39.6264 | 41.3823 | 39.1044 | 41.0264 |
| 03/03/2025 | 41.0264 | 41.0976 | 39.9112 | 39.9349 |
| 03/04/2025 | 39.9349 | 42.4027 | 38.9383 | 41.9993 |
| 03/05/2025 | 41.9755 | 43.0433 | 41.4772 | 41.7145 |
| 03/06/2025 | 41.7145 | 41.9044 | 40.7654 | 40.7891 |
| 03/09/2025 | 40.8128 | 41.3823 | 39.1519 | 39.579 |
| 03/10/2025 | 39.3891 | 40.1959 | 37.9654 | 37.9654 |
| 03/11/2025 | 37.918 | 37.918 | 36.0434 | 36.9214 |
| 03/12/2025 | 37.7756 | 39.7688 | 37.7519 | 39.4603 |
| 03/13/2025 | 39.4366 | 39.4366 | 37.7519 | 37.9417 |
| 03/16/2025 | 37.8468 | 41.6433 | 37.7044 | 39.1519 |
| 03/17/2025 | 39.0332 | 40.6705 | 37.7756 | 37.9654 |
| 03/18/2025 | 36.0672 | 36.9688 | 34.1689 | 35.1892 |
| 03/19/2025 | 35.118 | 36.1858 | 34.0977 | 34.4774 |
| 03/20/2025 | 34.4774 | 34.5248 | 31.1554 | 31.2266 |
| 03/23/2025 | 31.1554 | 34.335 | 31.1317 | 34.335 |
| 03/24/2025 | 36.6841 | 36.6841 | 32.6503 | 32.6503 |
| 03/25/2025 | 32.2706 | 34.1689 | 31.6774 | 31.7011 |
| 03/26/2025 | 31.9384 | 32.5079 | 31.1554 | 31.9622 |
| 03/27/2025 | 31.9622 | 32.0808 | 31.0842 | 31.1791 |
| 04/01/2025 | 31.3215 | 31.4876 | 30.5859 | 31.3215 |
| 04/02/2025 | 31.2503 | 32.5079 | 28.1893 | 28.1893 |
| 04/03/2025 | 25.7216 | 27.9521 | 25.3894 | 25.3894 |
| 04/06/2025 | 24.8199 | 24.8199 | 23.0165 | 23.3962 |
| 04/07/2025 | 24.0369 | 25.7216 | 23.1945 | 23.1945 |
| 04/08/2025 | 22.981 | 22.981 | 21.9369 | 21.9369 |
| 04/09/2025 | 22.9691 | 22.9691 | 21.4742 | 21.5098 |
| 04/10/2025 | 21.4386 | 22.2691 | 21.2962 | 21.9013 |
| 04/13/2025 | 22.1149 | 24.0843 | 21.7352 | 24.0843 |
| 04/14/2025 | 24.8199 | 25.4843 | 23.586 | 23.5979 |
| 04/15/2025 | 23.6572 | 24.203 | 22.4945 | 22.5776 |
| 04/16/2025 | 22.5776 | 23.5386 | 22.4945 | 22.6606 |
| 04/17/2025 | 22.6606 | 22.7911 | 22.1149 | 22.1149 |
| 04/20/2025 | 22.1149 | 24.3216 | 21.925 | 24.3216 |
| 04/21/2025 | 25.1521 | 26.5046 | 24.6775 | 26.2911 |
| 04/23/2025 | 26.1012 | 27.786 | 25.1758 | 27.4063 |
| 04/24/2025 | 27.4063 | 29.3283 | 26.1487 | 29.3283 |
| 04/27/2025 | 28.9486 | 28.9486 | 26.4097 | 26.4097 |
| 04/28/2025 | 25.0335 | 27.0978 | 23.7759 | 23.7759 |
| 04/29/2025 | 22.4471 | 23.9657 | 21.403 | 21.403 |
| 05/01/2025 | 20.0742 | 22.1979 | 19.2675 | 19.2675 |
| 05/04/2025 | 18.7929 | 21.1895 | 17.9268 | 21.1895 |
| 05/05/2025 | 22.364 | 22.5182 | 19.0776 | 19.0776 |
| 05/06/2025 | 18.8166 | 18.8166 | 17.1794 | 17.2031 |
| 05/07/2025 | 17.4997 | 17.7014 | 15.9455 | 16.5268 |
| 05/08/2025 | 16.8946 | 17.3573 | 16.4201 | 16.6336 |
| 05/11/2025 | 16.5031 | 16.8472 | 16.0641 | 16.2895 |
| 05/12/2025 | 16.2302 | 16.5624 | 15.9811 | 16.1828 |
| 05/13/2025 | 16.2421 | 16.3607 | 15.815 | 15.8268 |
| 05/14/2025 | 15.9692 | 16.2895 | 15.4591 | 15.4946 |
| 05/15/2025 | 15.4946 | 15.637 | 15.1862 | 15.2574 |
| 05/19/2025 | 15.3523 | 15.4472 | 14.593 | 14.6167 |
| 05/20/2025 | 14.6167 | 14.8302 | 14.2845 | 14.3675 |
| 05/21/2025 | 14.3675 | 15.8031 | 14.2014 | 14.9489 |
| 05/22/2025 | 14.7828 | 14.9726 | 14.237 | 14.237 |
| 05/25/2025 | 14.2608 | 14.4981 | 13.7625 | 13.7625 |
| 05/26/2025 | 13.7981 | 14.4031 | 13.5371 | 13.5726 |
| 05/27/2025 | 13.632 | 13.7625 | 13.0743 | 13.371 |
| 05/28/2025 | 13.371 | 13.5964 | 13.0388 | 13.0388 |
| 05/29/2025 | 13.0388 | 13.4659 | 12.4337 | 12.493 |
| 06/01/2025 | 12.8133 | 13.4659 | 12.3862 | 12.8015 |
| 06/02/2025 | 12.754 | 13.1337 | 12.6947 | 12.8015 |
| 06/03/2025 | 12.9082 | 13.6438 | 12.7659 | 13.371 |
| 06/04/2025 | 13.4659 | 13.6557 | 13.1099 | 13.1693 |
| 06/09/2025 | 13.2167 | 14.4862 | 13.2167 | 14.4862 |
| 06/10/2025 | 14.6641 | 15.0675 | 13.7625 | 14.0116 |
| 06/11/2025 | 13.9998 | 13.9998 | 13.2404 | 13.2642 |
| 06/12/2025 | 12.3388 | 12.9913 | 12.054 | 12.493 |
| 06/15/2025 | 12.493 | 13.0981 | 12.2913 | 12.7066 |
| 06/16/2025 | 12.7066 | 12.8608 | 12.493 | 12.5049 |
| 06/17/2025 | 12.5049 | 12.5049 | 12.1489 | 12.2676 |
| 06/18/2025 | 12.2676 | 12.5167 | 12.0778 | 12.1371 |
| 06/19/2025 | 12.1371 | 12.4693 | 12.1371 | 12.1727 |
| 06/22/2025 | 12.1608 | 12.1608 | 11.5795 | 11.774 |
| 06/23/2025 | 12.2439 | 12.576 | 12.0896 | 12.3862 |
| 06/24/2025 | 12.3981 | 12.6472 | 12.2083 | 12.2676 |
| 06/25/2025 | 12.2676 | 12.4811 | 11.9947 | 12.0659 |
| 06/26/2025 | 12.1371 | 12.2794 | 11.8215 | 12.1015 |
| 06/29/2025 | 12.1015 | 13.0743 | 12.1015 | 12.7659 |
| 06/30/2025 | 12.7849 | 13.3433 | 12.6898 | 12.9156 |
| 07/01/2025 | 13.0463 | 13.2839 | 12.8324 | 12.9275 |
| 07/02/2025 | 12.9988 | 13.2126 | 12.8681 | 12.9394 |
| 07/03/2025 | 13.0225 | 13.5334 | 12.773 | 13.2008 |
| 07/06/2025 | 13.2008 | 13.2126 | 12.5948 | 12.7374 |
| 07/07/2025 | 12.7374 | 12.8799 | 12.4166 | 12.4641 |
| 07/08/2025 | 12.4878 | 13.5691 | 12.3928 | 13.2602 |
| 07/09/2025 | 13.2958 | 13.5334 | 13.1176 | 13.2483 |
| 07/10/2025 | 13.2839 | 13.5572 | 12.9275 | 13.0463 |
| 07/13/2025 | 13.0463 | 13.1889 | 12.6898 | 12.7611 |
| 07/15/2025 | 12.773 | 13.0938 | 12.5591 | 12.7374 |
| 07/16/2025 | 12.8681 | 13.0344 | 12.8205 | 12.9512 |
| 07/17/2025 | 12.9988 | 13.0225 | 12.7374 | 12.8681 |
| 07/20/2025 | 12.8799 | 13.0463 | 12.8681 | 12.9512 |
| 07/21/2025 | 12.9631 | 13.6879 | 12.8918 | 13.2126 |
| 07/22/2025 | 13.2602 | 13.4146 | 13.0938 | 13.1651 |
| 07/23/2025 | 13.4027 | 13.7711 | 13.1532 | 13.2602 |
| 07/24/2025 | 13.3077 | 13.3671 | 13.0344 | 13.0938 |
| 07/27/2025 | 13.1176 | 13.4859 | 13.0344 | 13.2602 |
| 07/28/2025 | 13.3077 | 13.5334 | 13.1413 | 13.3077 |
| 07/29/2025 | 13.6879 | 14.6385 | 13.6047 | 14.6385 |
| 07/30/2025 | 15.2088 | 16.0999 | 15.2088 | 16.0999 |
| 07/31/2025 | 16.7416 | 17.4782 | 16.0643 | 16.2663 |
| 08/03/2025 | 16.7297 | 17.1574 | 15.7554 | 16.5277 |
| 08/04/2025 | 16.9435 | 17.003 | 15.8266 | 15.8861 |
| 08/05/2025 | 15.8861 | 16.6109 | 15.6009 | 15.6365 |
| 08/06/2025 | 15.6365 | 15.9098 | 15.1019 | 15.1494 |
| 08/07/2025 | 15.2088 | 16.1593 | 15.0781 | 15.6365 |
| 08/10/2025 | 15.8742 | 15.993 | 15.2563 | 15.3038 |
| 08/11/2025 | 15.3038 | 15.3276 | 14.8167 | 15.0068 |
| 08/12/2025 | 15.0306 | 15.3038 | 14.7929 | 14.8761 |
| 08/13/2025 | 14.8761 | 15.1494 | 14.6028 | 14.6622 |
| 08/14/2025 | 14.9593 | 15.2444 | 14.686 | 14.7454 |
| 08/17/2025 | 14.7454 | 16.2187 | 14.6503 | 16.2187 |
| 08/18/2025 | 16.694 | 16.9911 | 15.292 | 15.3514 |
| 08/19/2025 | 15.3514 | 16.0643 | 15.3514 | 15.6009 |
| 08/20/2025 | 15.6365 | 15.7078 | 15.2326 | 15.292 |
| 08/21/2025 | 15.3038 | 15.5177 | 14.5434 | 15.09 |
| 08/24/2025 | 15.1494 | 15.4821 | 15.1494 | 15.2444 |
| 08/25/2025 | 15.2682 | 15.5534 | 15.0068 | 15.2682 |
| 08/26/2025 | 15.2682 | 15.5296 | 15.1256 | 15.1494 |
| 08/27/2025 | 15.2088 | 15.2682 | 14.9355 | 14.9712 |
| 08/28/2025 | 14.9712 | 15.2801 | 14.8523 | 15.0424 |
| 08/31/2025 | 15.2088 | 15.7435 | 15.1494 | 15.2207 |
| 09/01/2025 | 15.2563 | 15.4345 | 14.282 | 14.6385 |
| 09/02/2025 | 14.6266 | 14.9474 | 14.5196 | 14.7098 |
| 09/03/2025 | 14.7098 | 14.8999 | 14.6741 | 14.7216 |
| 09/04/2025 | 14.781 | 14.8048 | 14.4008 | 14.4365 |
| 09/07/2025 | 14.2107 | 14.2107 | 13.8305 | 13.8424 |
| 09/08/2025 | 13.8543 | 14.0681 | 13.7592 | 13.8424 |
| 09/09/2025 | 13.9612 | 13.985 | 13.5929 | 13.6523 |
| 09/10/2025 | 13.6523 | 13.9255 | 13.4146 | 13.4146 |
| 09/11/2025 | 13.4146 | 13.5929 | 13.0938 | 13.2364 |
| 09/14/2025 | 13.2364 | 14.0206 | 13.0463 | 13.878 |
| 09/15/2025 | 13.9018 | 14.2582 | 13.8186 | 14.1632 |
| 09/16/2025 | 14.1632 | 14.2464 | 13.9968 | 14.0681 |
| 09/17/2025 | 14.1275 | 15.4702 | 14.1275 | 15.4702 |
| 09/18/2025 | 15.6365 | 15.6959 | 14.6503 | 14.8286 |
| 09/21/2025 | 15.0187 | 15.0424 | 14.7335 | 14.8523 |
| 09/22/2025 | 14.8286 | 14.8286 | 14.4008 | 14.4365 |
| 09/23/2025 | 14.4721 | 14.5791 | 14.1275 | 14.2582 |
| 09/24/2025 | 14.282 | 14.4365 | 14.1394 | 14.187 |
| 09/25/2025 | 14.2107 | 14.9593 | 14.187 | 14.3771 |
| 09/28/2025 | 14.2107 | 14.2107 | 13.7236 | 13.7236 |
| 09/29/2025 | 13.8067 | 13.8661 | 13.581 | 13.6879 |
| 09/30/2025 | 13.9137 | 14.6741 | 13.6998 | 13.9493 |
| 10/01/2025 | 13.8186 | 14.0325 | 13.7592 | 13.8424 |
| 10/02/2025 | 13.8543 | 14.0444 | 13.6998 | 13.7473 |
| 10/05/2025 | 13.8543 | 13.9612 | 13.474 | 13.474 |
| 10/06/2025 | 13.5216 | 13.783 | 13.3433 | 13.4622 |
| 10/07/2025 | 13.4859 | 13.7711 | 13.3671 | 13.379 |
| 10/08/2025 | 13.4146 | 13.5453 | 13.1413 | 13.2126 |
| 10/09/2025 | 13.2364 | 13.3671 | 13.1532 | 13.3196 |
| 10/12/2025 | 13.1176 | 13.177 | 12.8562 | 12.8799 |
| 10/13/2025 | 12.9394 | 13.0225 | 12.4878 | 12.5829 |
| 10/14/2025 | 12.5948 | 13.0938 | 12.5948 | 12.678 |
| 10/15/2025 | 12.678 | 12.8087 | 12.4997 | 12.5235 |
| 10/16/2025 | 12.5235 | 12.6185 | 12.1314 | 12.5116 |
| 10/19/2025 | 12.5116 | 12.7849 | 12.3453 | 12.5473 |
| 10/20/2025 | 12.5948 | 13.177 | 12.5591 | 12.6898 |
| 10/21/2025 | 12.7374 | 12.8562 | 12.5473 | 12.5829 |
| 10/22/2025 | 12.5829 | 12.678 | 12.4997 | 12.4997 |
| 10/23/2025 | 12.571 | 13.2958 | 11.9769 | 13.0701 |
| 10/26/2025 | 13.0701 | 13.272 | 12.8918 | 12.9275 |
| 10/27/2025 | 12.8799 | 13.0701 | 12.8087 | 12.8799 |
| 10/29/2025 | 12.8799 | 13.177 | 12.8799 | 12.9631 |
| 10/30/2025 | 13.1532 | 13.2008 | 12.9156 | 13.0819 |
| 11/02/2025 | 13.177 | 13.5691 | 13.177 | 13.3433 |
| 11/03/2025 | 13.3433 | 13.474 | 12.9988 | 13.0701 |
| 11/04/2025 | 13.2008 | 13.2126 | 12.9156 | 12.9988 |
| 11/05/2025 | 13.0701 | 13.0701 | 12.678 | 12.7611 |
| 11/06/2025 | 12.975 | 12.975 | 12.4166 | 12.5235 |
| 11/09/2025 | 12.5235 | 12.8562 | 12.4284 | 12.6898 |
| 11/10/2025 | 12.4641 | 12.6304 | 12.0126 | 12.274 |
| 11/11/2025 | 12.3928 | 12.4641 | 12.0957 | 12.1195 |
| 11/12/2025 | 12.2383 | 12.2621 | 11.8819 | 11.9175 |
| 11/13/2025 | 11.9294 | 12.4522 | 11.8724 | 11.9769 |
| 11/16/2025 | 12.2977 | 12.369 | 12.0482 | 12.167 |
| 11/17/2025 | 12.167 | 12.4878 | 12.072 | 12.167 |
| 11/18/2025 | 12.1789 | 12.2859 | 11.6442 | 12.0482 |
| 11/19/2025 | 12.1195 | 12.1908 | 11.8937 | 11.965 |
| 11/20/2025 | 11.9413 | 12.1314 | 11.8391 | 11.9294 |
| 11/23/2025 | 11.9294 | 11.9413 | 11.7726 | 11.8248 |
| 11/24/2025 | 11.8343 | 11.9294 | 11.5824 | 11.6062 |
| 11/25/2025 | 11.6062 | 11.6727 | 11.3876 | 11.3923 |
| 11/26/2025 | 11.3971 | 11.649 | 11.3971 | 11.4351 |
| 11/27/2025 | 11.4351 | 11.6062 | 11.3591 | 11.4113 |
| 11/30/2025 | 11.4113 | 11.9294 | 11.4113 | 11.6585 |
| 12/01/2025 | 11.8438 | 11.8581 | 11.5539 | 11.5824 |
| 12/02/2025 | 11.5824 | 11.9769 | 11.5824 | 11.706 |
| 12/03/2025 | 11.8343 | 11.8343 | 11.5492 | 11.63 |
| 12/04/2025 | 11.6537 | 11.8343 | 11.5492 | 11.7583 |
| 12/07/2025 | 11.7583 | 12.9275 | 11.744 | 12.9275 |
| 12/08/2025 | 13.4503 | 14.2107 | 13.2126 | 14.2107 |
| 12/09/2025 | 14.2582 | 14.3771 | 13.3077 | 13.3552 |
| 12/10/2025 | 13.2126 | 14.4008 | 12.7374 | 13.8305 |
| 12/11/2025 | 13.6404 | 14.2107 | 13.3077 | 13.3077 |
| 12/14/2025 | 13.4503 | 13.7117 | 12.773 | 12.773 |
| 12/15/2025 | 12.8324 | 14.0444 | 12.8324 | 14.0444 |
| 12/16/2025 | 14.7098 | 15.4464 | 14.4484 | 15.4464 |
| 12/17/2025 | 15.8861 | 16.5633 | 14.686 | 14.888 |
| 12/18/2025 | 14.9712 | 15.3751 | 14.4484 | 14.7929 |
| 12/21/2025 | 14.8167 | 14.8167 | 14.2582 | 14.3652 |
| 12/22/2025 | 14.3652 | 14.983 | 14.0325 | 14.08 |
| 12/23/2025 | 14.1394 | 14.4008 | 13.878 | 13.9018 |
| 12/24/2025 | 13.9255 | 14.7216 | 13.2602 | 13.6404 |
| 12/25/2025 | 13.6166 | 13.6404 | 13.1532 | 13.1651 |
| 12/28/2025 | 13.1651 | 13.6641 | 12.9156 | 12.975 |
| 12/29/2025 | 12.975 | 13.0701 | 12.678 | 12.7136 |
| 12/30/2025 | 12.8324 | 12.8443 | 12.6542 | 12.7374 |