YAPRK
YAPRAK SÜT VE BESİ ÇİFTLİKLERİ SANAYİ VE TİCARET A.Ş.
15:10:01
12.7 ₺
-0.100 (%-0.78)
Previous Close: 12.8·
Volatility: 1.800
Day Low₺12.62
Day High₺12.85
Market Data
Spot Rate
B:12.7
A:12.72
Week over week (WoW)
-1.17%
Month over month (MoM)
-2.64%
Year to date (YTD)
-0.29%
Year over year (YoY)
+3.52%
YAPRK: YAPRAK SÜT VE BESİ ÇİFTLİKLERİ SANAYİ VE TİCARET A.Ş. Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 0.0751
CLOSE 0.075
Low
LOW 0.0486
High
HIGH 0.1548
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 0.0641 | 0.0641 | 0.059 | 0.0613 |
| 01/02/2019 | 0.0609 | 0.0609 | 0.0597 | 0.0597 |
| 01/03/2019 | 0.0604 | 0.0604 | 0.0599 | 0.0604 |
| 01/06/2019 | 0.0671 | 0.0671 | 0.0671 | 0.0671 |
| 01/07/2019 | 0.0692 | 0.0692 | 0.0639 | 0.0648 |
| 01/08/2019 | 0.0669 | 0.0669 | 0.0643 | 0.0648 |
| 01/09/2019 | 0.0648 | 0.0648 | 0.0648 | 0.0648 |
| 01/10/2019 | 0.0694 | 0.0694 | 0.0609 | 0.0646 |
| 01/13/2019 | 0.0641 | 0.0641 | 0.0602 | 0.0609 |
| 01/14/2019 | 0.0625 | 0.0625 | 0.0625 | 0.0625 |
| 01/15/2019 | 0.0636 | 0.0643 | 0.0636 | 0.0636 |
| 01/16/2019 | 0.0639 | 0.0648 | 0.0639 | 0.0648 |
| 01/17/2019 | 0.0643 | 0.0643 | 0.0643 | 0.0643 |
| 01/20/2019 | 0.0643 | 0.0643 | 0.0602 | 0.0643 |
| 01/21/2019 | 0.0643 | 0.0659 | 0.0643 | 0.0659 |
| 01/22/2019 | 0.068 | 0.068 | 0.0648 | 0.0671 |
| 01/23/2019 | 0.0671 | 0.0683 | 0.0671 | 0.0671 |
| 01/24/2019 | 0.0666 | 0.0666 | 0.0659 | 0.0659 |
| 01/27/2019 | 0.0639 | 0.0659 | 0.0639 | 0.0643 |
| 01/28/2019 | 0.0648 | 0.0648 | 0.0646 | 0.0646 |
| 01/29/2019 | 0.0646 | 0.0646 | 0.0646 | 0.0646 |
| 01/30/2019 | 0.0625 | 0.0639 | 0.0625 | 0.0625 |
| 01/31/2019 | 0.0613 | 0.0613 | 0.059 | 0.0597 |
| 02/03/2019 | 0.0597 | 0.0597 | 0.0583 | 0.059 |
| 02/04/2019 | 0.059 | 0.0615 | 0.059 | 0.0595 |
| 02/05/2019 | 0.0602 | 0.0609 | 0.059 | 0.059 |
| 02/06/2019 | 0.0625 | 0.0625 | 0.0592 | 0.0592 |
| 02/07/2019 | 0.0597 | 0.0597 | 0.059 | 0.059 |
| 02/10/2019 | 0.059 | 0.0592 | 0.0588 | 0.0592 |
| 02/11/2019 | 0.0604 | 0.0604 | 0.0604 | 0.0604 |
| 02/12/2019 | 0.0609 | 0.0609 | 0.059 | 0.059 |
| 02/13/2019 | 0.0583 | 0.0592 | 0.0583 | 0.0592 |
| 02/14/2019 | 0.0613 | 0.0613 | 0.0602 | 0.0602 |
| 02/17/2019 | 0.0602 | 0.0602 | 0.0597 | 0.0597 |
| 02/18/2019 | 0.0613 | 0.0613 | 0.0597 | 0.0597 |
| 02/19/2019 | 0.0588 | 0.0588 | 0.0578 | 0.0578 |
| 02/20/2019 | 0.059 | 0.059 | 0.0581 | 0.0581 |
| 02/21/2019 | 0.0583 | 0.059 | 0.0583 | 0.059 |
| 02/24/2019 | 0.059 | 0.0602 | 0.059 | 0.0602 |
| 02/25/2019 | 0.0604 | 0.0604 | 0.059 | 0.059 |
| 02/26/2019 | 0.0597 | 0.0597 | 0.0583 | 0.0595 |
| 02/27/2019 | 0.0583 | 0.0592 | 0.0583 | 0.0592 |
| 02/28/2019 | 0.0602 | 0.0613 | 0.0597 | 0.0597 |
| 03/03/2019 | 0.0592 | 0.0597 | 0.0592 | 0.0597 |
| 03/04/2019 | 0.0602 | 0.0602 | 0.0602 | 0.0602 |
| 03/05/2019 | 0.0602 | 0.0604 | 0.0599 | 0.0599 |
| 03/06/2019 | 0.0613 | 0.0613 | 0.0599 | 0.0599 |
| 03/07/2019 | 0.0574 | 0.0602 | 0.0574 | 0.0602 |
| 03/10/2019 | 0.0602 | 0.0613 | 0.0602 | 0.0613 |
| 03/11/2019 | 0.0609 | 0.0609 | 0.0606 | 0.0606 |
| 03/12/2019 | 0.0606 | 0.0606 | 0.0486 | 0.05 |
| 03/13/2019 | 0.0574 | 0.0597 | 0.0574 | 0.0597 |
| 03/14/2019 | 0.0602 | 0.0602 | 0.0602 | 0.0602 |
| 03/17/2019 | 0.0602 | 0.0602 | 0.0602 | 0.0602 |
| 03/18/2019 | 0.0588 | 0.059 | 0.0588 | 0.059 |
| 03/19/2019 | 0.0588 | 0.0588 | 0.0588 | 0.0588 |
| 03/20/2019 | 0.0583 | 0.0583 | 0.0555 | 0.056 |
| 03/21/2019 | 0.0578 | 0.0578 | 0.0574 | 0.0574 |
| 03/24/2019 | 0.0597 | 0.0597 | 0.0581 | 0.0581 |
| 03/25/2019 | 0.0581 | 0.0581 | 0.0546 | 0.0551 |
| 03/26/2019 | 0.0567 | 0.0578 | 0.0555 | 0.0555 |
| 03/27/2019 | 0.059 | 0.059 | 0.0581 | 0.0581 |
| 03/28/2019 | 0.0578 | 0.0578 | 0.0578 | 0.0578 |
| 03/31/2019 | 0.0578 | 0.059 | 0.0578 | 0.059 |
| 04/01/2019 | 0.0613 | 0.0613 | 0.059 | 0.059 |
| 04/02/2019 | 0.0602 | 0.0602 | 0.059 | 0.059 |
| 04/03/2019 | 0.059 | 0.0602 | 0.059 | 0.0602 |
| 04/04/2019 | 0.0611 | 0.0611 | 0.059 | 0.059 |
| 04/07/2019 | 0.059 | 0.0604 | 0.059 | 0.0602 |
| 04/08/2019 | 0.0597 | 0.0597 | 0.0597 | 0.0597 |
| 04/09/2019 | 0.0597 | 0.0597 | 0.0597 | 0.0597 |
| 04/10/2019 | 0.059 | 0.059 | 0.059 | 0.059 |
| 04/11/2019 | 0.0578 | 0.0578 | 0.0576 | 0.0576 |
| 04/14/2019 | 0.0578 | 0.0588 | 0.0578 | 0.0588 |
| 04/15/2019 | 0.0588 | 0.0588 | 0.0588 | 0.0588 |
| 04/16/2019 | 0.0588 | 0.0606 | 0.0588 | 0.0606 |
| 04/17/2019 | 0.0611 | 0.0611 | 0.0578 | 0.0597 |
| 04/18/2019 | 0.0597 | 0.0606 | 0.0597 | 0.0604 |
| 04/21/2019 | 0.0602 | 0.0602 | 0.0597 | 0.0599 |
| 04/23/2019 | 0.0602 | 0.0609 | 0.0602 | 0.0609 |
| 04/24/2019 | 0.0613 | 0.0613 | 0.0597 | 0.0597 |
| 04/25/2019 | 0.0602 | 0.0602 | 0.0571 | 0.0578 |
| 04/28/2019 | 0.0578 | 0.059 | 0.0578 | 0.059 |
| 04/29/2019 | 0.0692 | 0.0692 | 0.0687 | 0.0687 |
| 05/01/2019 | 0.0629 | 0.068 | 0.0611 | 0.0611 |
| 05/02/2019 | 0.0615 | 0.0615 | 0.0588 | 0.0602 |
| 05/05/2019 | 0.0602 | 0.0602 | 0.0597 | 0.0597 |
| 05/06/2019 | 0.0602 | 0.0602 | 0.0597 | 0.0597 |
| 05/07/2019 | 0.059 | 0.0592 | 0.059 | 0.0592 |
| 05/08/2019 | 0.0567 | 0.0574 | 0.0567 | 0.0574 |
| 05/09/2019 | 0.0574 | 0.0576 | 0.0574 | 0.0576 |
| 05/12/2019 | 0.059 | 0.059 | 0.0567 | 0.0567 |
| 05/13/2019 | 0.0602 | 0.0602 | 0.0595 | 0.0595 |
| 05/14/2019 | 0.0592 | 0.0592 | 0.0588 | 0.0592 |
| 05/15/2019 | 0.0592 | 0.0592 | 0.0581 | 0.0581 |
| 05/16/2019 | 0.0602 | 0.0602 | 0.0583 | 0.0583 |
| 05/19/2019 | 0.0597 | 0.0597 | 0.0578 | 0.0597 |
| 05/20/2019 | 0.0518 | 0.0592 | 0.0518 | 0.0555 |
| 05/21/2019 | 0.0588 | 0.0588 | 0.0583 | 0.0583 |
| 05/22/2019 | 0.0583 | 0.0583 | 0.0576 | 0.0576 |
| 05/23/2019 | 0.0602 | 0.0602 | 0.0578 | 0.0578 |
| 05/26/2019 | 0.0595 | 0.0595 | 0.0578 | 0.0578 |
| 05/27/2019 | 0.0578 | 0.0578 | 0.0578 | 0.0578 |
| 05/28/2019 | 0.0578 | 0.0578 | 0.0555 | 0.0571 |
| 05/29/2019 | 0.0576 | 0.0602 | 0.0576 | 0.0602 |
| 05/30/2019 | 0.0602 | 0.0602 | 0.0597 | 0.0597 |
| 06/02/2019 | 0.0597 | 0.0597 | 0.0585 | 0.0585 |
| 06/06/2019 | 0.059 | 0.0597 | 0.059 | 0.0597 |
| 06/09/2019 | 0.0597 | 0.0597 | 0.0581 | 0.0581 |
| 06/10/2019 | 0.0576 | 0.0597 | 0.0576 | 0.0597 |
| 06/11/2019 | 0.0595 | 0.0595 | 0.0576 | 0.0592 |
| 06/12/2019 | 0.0597 | 0.0599 | 0.0597 | 0.0597 |
| 06/13/2019 | 0.0597 | 0.0597 | 0.0597 | 0.0597 |
| 06/16/2019 | 0.0599 | 0.0599 | 0.0599 | 0.0599 |
| 06/17/2019 | 0.0599 | 0.0599 | 0.0592 | 0.0592 |
| 06/18/2019 | 0.0592 | 0.0592 | 0.0592 | 0.0592 |
| 06/19/2019 | 0.0578 | 0.059 | 0.0578 | 0.059 |
| 06/20/2019 | 0.059 | 0.059 | 0.0578 | 0.0578 |
| 06/23/2019 | 0.059 | 0.0599 | 0.059 | 0.0599 |
| 06/24/2019 | 0.0599 | 0.0599 | 0.0599 | 0.0599 |
| 06/25/2019 | 0.0597 | 0.0597 | 0.0576 | 0.0578 |
| 06/26/2019 | 0.0592 | 0.0592 | 0.0581 | 0.0581 |
| 06/27/2019 | 0.059 | 0.059 | 0.0578 | 0.0581 |
| 06/30/2019 | 0.059 | 0.059 | 0.059 | 0.059 |
| 07/01/2019 | 0.0588 | 0.0588 | 0.0578 | 0.0578 |
| 07/02/2019 | 0.0578 | 0.0578 | 0.0578 | 0.0578 |
| 07/03/2019 | 0.0578 | 0.0578 | 0.0578 | 0.0578 |
| 07/04/2019 | 0.0555 | 0.0578 | 0.0555 | 0.0578 |
| 07/07/2019 | 0.0576 | 0.0576 | 0.0576 | 0.0576 |
| 07/09/2019 | 0.0576 | 0.0576 | 0.0555 | 0.0571 |
| 07/10/2019 | 0.0558 | 0.0576 | 0.0558 | 0.0576 |
| 07/11/2019 | 0.0576 | 0.0576 | 0.0569 | 0.0569 |
| 07/15/2019 | 0.0571 | 0.0571 | 0.0571 | 0.0571 |
| 07/16/2019 | 0.0581 | 0.0581 | 0.0578 | 0.0578 |
| 07/17/2019 | 0.0578 | 0.0588 | 0.0578 | 0.0588 |
| 07/18/2019 | 0.0588 | 0.059 | 0.0588 | 0.059 |
| 07/21/2019 | 0.0583 | 0.0583 | 0.0578 | 0.0581 |
| 07/22/2019 | 0.0585 | 0.0588 | 0.0585 | 0.0588 |
| 07/23/2019 | 0.059 | 0.0636 | 0.059 | 0.0636 |
| 07/24/2019 | 0.0625 | 0.0636 | 0.0622 | 0.0636 |
| 07/25/2019 | 0.0646 | 0.0646 | 0.0646 | 0.0646 |
| 07/28/2019 | 0.0646 | 0.0659 | 0.0646 | 0.0659 |
| 07/29/2019 | 0.0669 | 0.0669 | 0.0588 | 0.0604 |
| 07/30/2019 | 0.0606 | 0.0653 | 0.0606 | 0.0653 |
| 07/31/2019 | 0.0648 | 0.0648 | 0.0648 | 0.0648 |
| 08/01/2019 | 0.0671 | 0.0671 | 0.0666 | 0.0666 |
| 08/04/2019 | 0.0666 | 0.0666 | 0.0636 | 0.0655 |
| 08/05/2019 | 0.0655 | 0.0671 | 0.0655 | 0.0671 |
| 08/06/2019 | 0.0627 | 0.0627 | 0.0627 | 0.0627 |
| 08/07/2019 | 0.0627 | 0.0664 | 0.0627 | 0.0664 |
| 08/08/2019 | 0.0664 | 0.0664 | 0.0664 | 0.0664 |
| 08/14/2019 | 0.0671 | 0.068 | 0.0671 | 0.0671 |
| 08/15/2019 | 0.0676 | 0.0676 | 0.0669 | 0.0669 |
| 08/18/2019 | 0.0669 | 0.0671 | 0.0666 | 0.0666 |
| 08/19/2019 | 0.0666 | 0.0666 | 0.0659 | 0.0666 |
| 08/20/2019 | 0.0664 | 0.0664 | 0.0664 | 0.0664 |
| 08/21/2019 | 0.0664 | 0.0664 | 0.062 | 0.0625 |
| 08/22/2019 | 0.062 | 0.0643 | 0.062 | 0.0643 |
| 08/25/2019 | 0.0666 | 0.0666 | 0.0655 | 0.0659 |
| 08/26/2019 | 0.0659 | 0.0659 | 0.0657 | 0.0657 |
| 08/27/2019 | 0.0655 | 0.0655 | 0.0655 | 0.0655 |
| 08/28/2019 | 0.0653 | 0.0653 | 0.0648 | 0.0648 |
| 09/01/2019 | 0.0648 | 0.0648 | 0.0648 | 0.0648 |
| 09/02/2019 | 0.0648 | 0.0648 | 0.0641 | 0.0641 |
| 09/03/2019 | 0.0648 | 0.0648 | 0.0643 | 0.0643 |
| 09/04/2019 | 0.0648 | 0.0648 | 0.0648 | 0.0648 |
| 09/05/2019 | 0.0648 | 0.0648 | 0.0648 | 0.0648 |
| 09/08/2019 | 0.0648 | 0.0648 | 0.0648 | 0.0648 |
| 09/09/2019 | 0.0648 | 0.0648 | 0.0648 | 0.0648 |
| 09/10/2019 | 0.0643 | 0.0643 | 0.0625 | 0.0625 |
| 09/11/2019 | 0.0627 | 0.0655 | 0.0627 | 0.0648 |
| 09/12/2019 | 0.0655 | 0.0655 | 0.0653 | 0.0655 |
| 09/15/2019 | 0.065 | 0.065 | 0.0648 | 0.0648 |
| 09/16/2019 | 0.0648 | 0.0648 | 0.0643 | 0.0643 |
| 09/17/2019 | 0.0648 | 0.0648 | 0.0648 | 0.0648 |
| 09/18/2019 | 0.0629 | 0.0632 | 0.0629 | 0.0629 |
| 09/19/2019 | 0.0648 | 0.0671 | 0.0648 | 0.0669 |
| 09/22/2019 | 0.0669 | 0.0683 | 0.0669 | 0.0683 |
| 09/23/2019 | 0.068 | 0.0683 | 0.0678 | 0.068 |
| 09/24/2019 | 0.068 | 0.068 | 0.0678 | 0.0678 |
| 09/25/2019 | 0.0678 | 0.0689 | 0.0678 | 0.0687 |
| 09/26/2019 | 0.0689 | 0.0699 | 0.0687 | 0.0699 |
| 09/29/2019 | 0.0729 | 0.0838 | 0.0729 | 0.0838 |
| 09/30/2019 | 0.0856 | 0.0891 | 0.0856 | 0.0879 |
| 10/01/2019 | 0.0877 | 0.0895 | 0.0872 | 0.0895 |
| 10/02/2019 | 0.0949 | 0.1004 | 0.0949 | 0.0981 |
| 10/03/2019 | 0.0972 | 0.1009 | 0.0972 | 0.1006 |
| 10/06/2019 | 0.1018 | 0.1018 | 0.0981 | 0.1004 |
| 10/07/2019 | 0.0828 | 0.1027 | 0.0828 | 0.1011 |
| 10/08/2019 | 0.0935 | 0.0983 | 0.0935 | 0.0946 |
| 10/09/2019 | 0.0926 | 0.0926 | 0.0764 | 0.0905 |
| 10/10/2019 | 0.0976 | 0.0976 | 0.0926 | 0.0926 |
| 10/13/2019 | 0.0905 | 0.0905 | 0.0898 | 0.0898 |
| 10/14/2019 | 0.0879 | 0.0879 | 0.0856 | 0.0863 |
| 10/15/2019 | 0.0833 | 0.0833 | 0.0824 | 0.0828 |
| 10/16/2019 | 0.09 | 0.09 | 0.0877 | 0.0877 |
| 10/17/2019 | 0.0898 | 0.0898 | 0.0875 | 0.0875 |
| 10/20/2019 | 0.0868 | 0.0916 | 0.0868 | 0.0916 |
| 10/21/2019 | 0.0937 | 0.0944 | 0.0937 | 0.0944 |
| 10/22/2019 | 0.0879 | 0.0923 | 0.0879 | 0.0912 |
| 10/23/2019 | 0.0921 | 0.0921 | 0.0921 | 0.0921 |
| 10/24/2019 | 0.0928 | 0.0937 | 0.0926 | 0.0928 |
| 10/27/2019 | 0.0928 | 0.1027 | 0.0928 | 0.1016 |
| 10/29/2019 | 0.1006 | 0.1006 | 0.1002 | 0.1002 |
| 10/30/2019 | 0.1006 | 0.1006 | 0.1004 | 0.1004 |
| 10/31/2019 | 0.1002 | 0.1006 | 0.1002 | 0.1006 |
| 11/03/2019 | 0.1037 | 0.1037 | 0.0939 | 0.0995 |
| 11/04/2019 | 0.1009 | 0.1025 | 0.0967 | 0.099 |
| 11/05/2019 | 0.1006 | 0.1006 | 0.0967 | 0.0972 |
| 11/06/2019 | 0.0986 | 0.099 | 0.0935 | 0.0935 |
| 11/07/2019 | 0.0932 | 0.0979 | 0.0932 | 0.0956 |
| 11/10/2019 | 0.0965 | 0.099 | 0.0956 | 0.0965 |
| 11/11/2019 | 0.0983 | 0.1108 | 0.0976 | 0.1046 |
| 11/12/2019 | 0.1034 | 0.1106 | 0.103 | 0.1044 |
| 11/13/2019 | 0.1055 | 0.1199 | 0.0997 | 0.1155 |
| 11/14/2019 | 0.1235 | 0.1326 | 0.1226 | 0.13 |
| 11/17/2019 | 0.13 | 0.1441 | 0.1203 | 0.1342 |
| 11/18/2019 | 0.1337 | 0.1372 | 0.1249 | 0.1298 |
| 11/19/2019 | 0.1298 | 0.1303 | 0.1208 | 0.1291 |
| 11/20/2019 | 0.1293 | 0.1293 | 0.124 | 0.1245 |
| 11/21/2019 | 0.1245 | 0.1245 | 0.118 | 0.1196 |
| 11/24/2019 | 0.1199 | 0.1282 | 0.112 | 0.1249 |
| 11/25/2019 | 0.1203 | 0.1293 | 0.1201 | 0.1247 |
| 11/26/2019 | 0.1249 | 0.1275 | 0.1215 | 0.1247 |
| 11/27/2019 | 0.1245 | 0.1284 | 0.1231 | 0.1273 |
| 11/28/2019 | 0.1284 | 0.136 | 0.1261 | 0.1342 |
| 12/01/2019 | 0.1448 | 0.1448 | 0.1365 | 0.14 |
| 12/02/2019 | 0.1404 | 0.1446 | 0.1319 | 0.1384 |
| 12/03/2019 | 0.1391 | 0.1416 | 0.1319 | 0.137 |
| 12/04/2019 | 0.14 | 0.1402 | 0.1344 | 0.1365 |
| 12/05/2019 | 0.1365 | 0.1377 | 0.1328 | 0.1333 |
| 12/08/2019 | 0.1333 | 0.1333 | 0.1247 | 0.1289 |
| 12/09/2019 | 0.131 | 0.1319 | 0.1254 | 0.1298 |
| 12/10/2019 | 0.1307 | 0.1374 | 0.1284 | 0.131 |
| 12/11/2019 | 0.1307 | 0.1314 | 0.1266 | 0.1296 |
| 12/12/2019 | 0.1303 | 0.1342 | 0.1275 | 0.1307 |
| 12/15/2019 | 0.131 | 0.1312 | 0.1282 | 0.1282 |
| 12/16/2019 | 0.1296 | 0.1319 | 0.128 | 0.1296 |
| 12/17/2019 | 0.1286 | 0.1317 | 0.1273 | 0.1296 |
| 12/18/2019 | 0.1305 | 0.1337 | 0.1277 | 0.1319 |
| 12/19/2019 | 0.1347 | 0.1354 | 0.1291 | 0.1323 |
| 12/22/2019 | 0.1328 | 0.134 | 0.1303 | 0.1319 |
| 12/23/2019 | 0.1319 | 0.1363 | 0.1286 | 0.1337 |
| 12/24/2019 | 0.1337 | 0.1351 | 0.1307 | 0.133 |
| 12/25/2019 | 0.1328 | 0.1344 | 0.1319 | 0.1344 |
| 12/26/2019 | 0.1337 | 0.1356 | 0.1337 | 0.1347 |
| 12/29/2019 | 0.1354 | 0.152 | 0.1354 | 0.1479 |
| 12/30/2019 | 0.1548 | 0.1548 | 0.1367 | 0.1451 |