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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4.8475
CLOSE 4.8553
Low
LOW 1.5451
High
HIGH 13.5058
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 2.2378 | 2.3445 | 2.2285 | 2.2795 |
| 01/02/2023 | 2.287 | 2.2981 | 2.1885 | 2.2099 |
| 01/03/2023 | 2.2053 | 2.2099 | 2.1365 | 2.1449 |
| 01/04/2023 | 2.1449 | 2.1802 | 1.9713 | 1.9778 |
| 01/05/2023 | 1.9778 | 2.0883 | 1.8793 | 2.052 |
| 01/08/2023 | 2.053 | 2.0799 | 1.9508 | 1.9787 |
| 01/09/2023 | 1.9778 | 2.0066 | 1.8793 | 1.9416 |
| 01/10/2023 | 1.9406 | 2.0892 | 1.8338 | 1.9081 |
| 01/11/2023 | 1.9091 | 1.9657 | 1.8143 | 1.9081 |
| 01/12/2023 | 1.9091 | 1.9945 | 1.8663 | 1.9137 |
| 01/15/2023 | 1.9128 | 2.0845 | 1.9072 | 2.0251 |
| 01/16/2023 | 2.0251 | 2.0873 | 1.987 | 2.0465 |
| 01/17/2023 | 2.0483 | 2.1031 | 1.9963 | 2.0353 |
| 01/18/2023 | 2.0353 | 2.0641 | 1.9926 | 2.0428 |
| 01/19/2023 | 2.0428 | 2.066 | 2.013 | 2.0344 |
| 01/22/2023 | 2.0502 | 2.092 | 1.9963 | 2.0428 |
| 01/23/2023 | 2.04 | 2.04 | 1.9601 | 1.9666 |
| 01/24/2023 | 1.9666 | 1.9824 | 1.8868 | 1.9267 |
| 01/25/2023 | 1.9258 | 1.9518 | 1.9044 | 1.9286 |
| 01/26/2023 | 1.9304 | 1.9304 | 1.8431 | 1.8701 |
| 01/29/2023 | 1.8701 | 1.9323 | 1.8116 | 1.8571 |
| 01/30/2023 | 1.8571 | 1.8571 | 1.7828 | 1.8069 |
| 01/31/2023 | 1.8106 | 1.8487 | 1.6964 | 1.7103 |
| 02/01/2023 | 1.7178 | 1.7586 | 1.6026 | 1.676 |
| 02/02/2023 | 1.6946 | 1.7809 | 1.6565 | 1.7698 |
| 02/05/2023 | 1.7001 | 1.793 | 1.6853 | 1.7178 |
| 02/06/2023 | 1.7085 | 1.7085 | 1.5516 | 1.5646 |
| 02/14/2023 | 1.5646 | 1.7206 | 1.5451 | 1.7206 |
| 02/15/2023 | 1.8143 | 1.819 | 1.6574 | 1.6714 |
| 02/16/2023 | 1.6834 | 1.6909 | 1.6017 | 1.6463 |
| 02/19/2023 | 1.6463 | 1.6797 | 1.6231 | 1.6611 |
| 02/20/2023 | 1.6296 | 1.7122 | 1.6231 | 1.6704 |
| 02/21/2023 | 1.6704 | 1.676 | 1.6091 | 1.6324 |
| 02/22/2023 | 1.6314 | 1.6927 | 1.6184 | 1.6704 |
| 02/23/2023 | 1.6723 | 1.7048 | 1.6231 | 1.6444 |
| 02/26/2023 | 1.6481 | 1.7178 | 1.6472 | 1.6936 |
| 02/27/2023 | 1.6992 | 1.8626 | 1.6936 | 1.8626 |
| 02/28/2023 | 1.9731 | 1.9731 | 1.7883 | 1.7883 |
| 03/01/2023 | 1.7883 | 1.9666 | 1.7791 | 1.9666 |
| 03/02/2023 | 1.9954 | 2.1319 | 1.8979 | 1.9378 |
| 03/05/2023 | 1.9369 | 2.1263 | 1.8803 | 1.9963 |
| 03/06/2023 | 1.9982 | 2.1793 | 1.923 | 2.0428 |
| 03/07/2023 | 2.0418 | 2.1347 | 1.9991 | 2.0242 |
| 03/08/2023 | 1.9917 | 2.0715 | 1.9778 | 1.987 |
| 03/09/2023 | 1.9731 | 2.066 | 1.9546 | 2.001 |
| 03/12/2023 | 2.0103 | 2.0279 | 1.9341 | 1.9666 |
| 03/13/2023 | 2.1625 | 2.1625 | 2.156 | 2.1625 |
| 03/14/2023 | 2.2285 | 2.3157 | 2.0242 | 2.0753 |
| 03/15/2023 | 2.0855 | 2.1663 | 1.9815 | 2.0632 |
| 03/16/2023 | 2.0762 | 2.1347 | 2.0335 | 2.0465 |
| 03/19/2023 | 2.065 | 2.065 | 1.9675 | 1.9713 |
| 03/20/2023 | 1.9713 | 1.9954 | 1.8831 | 1.9313 |
| 03/21/2023 | 1.9332 | 2.1245 | 1.9295 | 2.1245 |
| 03/22/2023 | 2.2517 | 2.3352 | 2.1598 | 2.3352 |
| 03/23/2023 | 2.3195 | 2.456 | 2.1811 | 2.1997 |
| 03/26/2023 | 2.1997 | 2.2405 | 2.0669 | 2.0808 |
| 03/27/2023 | 2.0929 | 2.0929 | 1.9694 | 1.9963 |
| 03/28/2023 | 1.9963 | 1.9963 | 1.8868 | 1.9666 |
| 03/29/2023 | 1.9304 | 2.0335 | 1.9267 | 1.936 |
| 03/30/2023 | 1.9332 | 1.9499 | 1.871 | 1.8858 |
| 04/02/2023 | 1.8868 | 1.9156 | 1.7939 | 1.8654 |
| 04/03/2023 | 1.8849 | 1.9963 | 1.8413 | 1.9286 |
| 04/04/2023 | 1.9267 | 1.9425 | 1.858 | 1.9146 |
| 04/05/2023 | 1.9146 | 1.9546 | 1.819 | 1.8868 |
| 04/06/2023 | 1.8896 | 1.9304 | 1.8747 | 1.9118 |
| 04/09/2023 | 1.9137 | 1.9527 | 1.9026 | 1.9378 |
| 04/10/2023 | 1.9378 | 1.9546 | 1.9035 | 1.9128 |
| 04/11/2023 | 1.9137 | 1.9397 | 1.9044 | 1.9174 |
| 04/12/2023 | 1.949 | 2.0372 | 1.936 | 1.9471 |
| 04/13/2023 | 1.9313 | 1.9638 | 1.8979 | 1.8998 |
| 04/16/2023 | 1.9007 | 1.9313 | 1.8376 | 1.8571 |
| 04/17/2023 | 1.8571 | 1.9481 | 1.8403 | 1.8673 |
| 04/18/2023 | 1.8533 | 1.8914 | 1.8431 | 1.8478 |
| 04/19/2023 | 1.8422 | 1.8543 | 1.8199 | 1.8413 |
| 04/23/2023 | 1.8431 | 1.8961 | 1.8292 | 1.8803 |
| 04/24/2023 | 1.8747 | 1.8756 | 1.8292 | 1.8292 |
| 04/25/2023 | 1.832 | 1.8515 | 1.7512 | 1.7614 |
| 04/26/2023 | 1.7642 | 1.897 | 1.7642 | 1.7837 |
| 04/27/2023 | 1.8078 | 1.9063 | 1.728 | 1.7716 |
| 05/01/2023 | 1.7716 | 1.8246 | 1.7076 | 1.7224 |
| 05/02/2023 | 1.7224 | 1.7224 | 1.5534 | 1.6231 |
| 05/03/2023 | 1.6194 | 1.676 | 1.5683 | 1.637 |
| 05/04/2023 | 1.6528 | 1.6788 | 1.5739 | 1.637 |
| 05/07/2023 | 1.6259 | 1.6704 | 1.5971 | 1.6537 |
| 05/08/2023 | 1.6537 | 1.6844 | 1.6296 | 1.6509 |
| 05/09/2023 | 1.65 | 1.6764 | 1.582 | 1.6396 |
| 05/10/2023 | 1.803 | 1.803 | 1.7473 | 1.803 |
| 05/11/2023 | 1.7643 | 1.9787 | 1.752 | 1.8861 |
| 05/14/2023 | 1.752 | 2.0249 | 1.752 | 1.955 |
| 05/15/2023 | 1.955 | 2.0986 | 1.9069 | 1.989 |
| 05/16/2023 | 1.9834 | 2.0117 | 1.9314 | 1.9739 |
| 05/17/2023 | 1.9314 | 1.9966 | 1.9314 | 1.9522 |
| 05/21/2023 | 1.9343 | 1.972 | 1.87 | 1.8984 |
| 05/22/2023 | 1.8993 | 1.9692 | 1.8559 | 1.8767 |
| 05/23/2023 | 1.8767 | 1.938 | 1.7964 | 1.837 |
| 05/24/2023 | 1.853 | 1.8804 | 1.8039 | 1.8493 |
| 05/25/2023 | 1.8493 | 1.8984 | 1.837 | 1.8918 |
| 05/28/2023 | 1.8918 | 2.0051 | 1.8918 | 1.9919 |
| 05/29/2023 | 1.9975 | 2.0495 | 1.9588 | 2.0004 |
| 05/30/2023 | 2.0202 | 2.0467 | 1.9598 | 1.9749 |
| 05/31/2023 | 1.9749 | 2.1723 | 1.9645 | 2.1723 |
| 06/01/2023 | 2.2195 | 2.3376 | 2.1817 | 2.1864 |
| 06/04/2023 | 2.1978 | 2.2403 | 2.1213 | 2.1912 |
| 06/05/2023 | 2.1968 | 2.1968 | 2.1137 | 2.125 |
| 06/06/2023 | 2.125 | 2.2195 | 2.1156 | 2.1534 |
| 06/07/2023 | 2.1534 | 2.1921 | 2.0467 | 2.1071 |
| 06/08/2023 | 2.108 | 2.3177 | 2.0948 | 2.3177 |
| 06/11/2023 | 2.4178 | 2.5477 | 2.4084 | 2.5477 |
| 06/12/2023 | 2.6941 | 2.8003 | 2.6894 | 2.8003 |
| 06/13/2023 | 2.9727 | 3.079 | 2.8688 | 3.079 |
| 06/14/2023 | 3.2584 | 3.3859 | 2.8641 | 3.1427 |
| 06/15/2023 | 3.0695 | 3.4567 | 2.8334 | 3.4567 |
| 06/18/2023 | 3.7235 | 3.8015 | 3.6834 | 3.8015 |
| 06/19/2023 | 4.1533 | 4.1816 | 3.4213 | 3.4213 |
| 06/20/2023 | 3.2324 | 3.5181 | 3.0837 | 3.1191 |
| 06/21/2023 | 3.164 | 3.2608 | 2.8924 | 2.9656 |
| 06/22/2023 | 2.9821 | 3.2608 | 2.9656 | 3.2608 |
| 06/25/2023 | 3.4945 | 3.5866 | 3.4095 | 3.5866 |
| 06/26/2023 | 3.5276 | 3.9431 | 3.4497 | 3.9431 |
| 07/02/2023 | 4.073 | 4.3375 | 4.0423 | 4.3375 |
| 07/03/2023 | 4.4862 | 4.7695 | 4.4484 | 4.7695 |
| 07/04/2023 | 4.9584 | 5.2465 | 4.8782 | 5.2465 |
| 07/05/2023 | 5.2465 | 5.7707 | 4.7507 | 5.7707 |
| 07/06/2023 | 5.714 | 6.1485 | 5.4307 | 5.7612 |
| 07/09/2023 | 5.3882 | 5.7235 | 5.1898 | 5.4401 |
| 07/10/2023 | 5.3882 | 5.4071 | 5.0057 | 5.0293 |
| 07/11/2023 | 4.864 | 5.5298 | 4.727 | 5.5298 |
| 07/12/2023 | 5.6668 | 6.0824 | 5.5298 | 6.0824 |
| 07/13/2023 | 6.0824 | 6.3751 | 5.5251 | 5.5251 |
| 07/16/2023 | 5.5015 | 5.8226 | 5.1001 | 5.374 |
| 07/17/2023 | 5.2984 | 5.2984 | 5.0057 | 5.0151 |
| 07/18/2023 | 5.0151 | 5.4732 | 4.7223 | 5.2418 |
| 07/19/2023 | 5.1001 | 5.4779 | 5.0057 | 5.1473 |
| 07/20/2023 | 5.1473 | 5.1804 | 4.8971 | 5.0293 |
| 07/23/2023 | 5.0057 | 5.1946 | 4.8215 | 4.9821 |
| 07/24/2023 | 4.9726 | 4.9726 | 4.557 | 4.7058 |
| 07/25/2023 | 4.7058 | 4.9584 | 4.5051 | 4.7223 |
| 07/26/2023 | 4.7223 | 5.1946 | 4.5405 | 5.1946 |
| 07/27/2023 | 5.1946 | 5.5251 | 5.1284 | 5.3315 |
| 07/30/2023 | 5.1946 | 5.5393 | 5.0529 | 5.2559 |
| 07/31/2023 | 5.1804 | 5.3551 | 5.0765 | 5.2134 |
| 08/01/2023 | 5.1804 | 5.5204 | 5.1284 | 5.3976 |
| 08/02/2023 | 5.3646 | 5.629 | 5.289 | 5.544 |
| 08/03/2023 | 5.4968 | 6.0115 | 5.4354 | 5.9218 |
| 08/06/2023 | 5.9879 | 6.5121 | 5.9218 | 6.5121 |
| 08/07/2023 | 6.7151 | 6.9418 | 5.969 | 6.2051 |
| 08/08/2023 | 6.2051 | 6.4318 | 5.9407 | 6.0635 |
| 08/09/2023 | 6.0635 | 6.0635 | 5.5251 | 5.5298 |
| 08/10/2023 | 5.5251 | 5.8793 | 5.4873 | 5.6762 |
| 08/13/2023 | 5.6762 | 5.8935 | 5.5015 | 5.5676 |
| 08/14/2023 | 5.5676 | 5.714 | 5.2937 | 5.5865 |
| 08/15/2023 | 5.5818 | 5.6668 | 5.4307 | 5.4637 |
| 08/16/2023 | 5.3834 | 5.6715 | 5.3409 | 5.4071 |
| 08/17/2023 | 5.4071 | 5.799 | 5.3362 | 5.5204 |
| 08/20/2023 | 5.4968 | 6.0682 | 5.4401 | 5.6762 |
| 08/21/2023 | 5.9029 | 6.0682 | 5.6951 | 5.9312 |
| 08/22/2023 | 6.0682 | 6.5215 | 6.0068 | 6.5215 |
| 08/23/2023 | 6.7057 | 7.0835 | 5.9501 | 6.0918 |
| 08/24/2023 | 6.0918 | 6.2949 | 5.9029 | 6.0446 |
| 08/27/2023 | 6.0446 | 6.649 | 5.9501 | 6.649 |
| 08/28/2023 | 6.7435 | 7.0835 | 6.4082 | 6.4082 |
| 08/30/2023 | 6.4082 | 6.8238 | 6.2429 | 6.5688 |
| 08/31/2023 | 6.5688 | 6.7576 | 6.3751 | 6.4035 |
| 09/03/2023 | 6.4035 | 6.5876 | 6.276 | 6.3468 |
| 09/04/2023 | 6.3279 | 6.4129 | 6.139 | 6.2429 |
| 09/05/2023 | 6.2429 | 6.3279 | 6.106 | 6.1721 |
| 09/06/2023 | 6.1862 | 6.4129 | 6.139 | 6.2099 |
| 09/07/2023 | 6.2099 | 6.2949 | 5.9737 | 6.0682 |
| 09/10/2023 | 6.0965 | 6.2335 | 5.9171 | 5.9501 |
| 09/11/2023 | 5.9501 | 6.1721 | 5.8415 | 5.9076 |
| 09/12/2023 | 5.9076 | 6.1768 | 5.9029 | 5.9785 |
| 09/13/2023 | 5.9785 | 6.0729 | 5.5393 | 5.8321 |
| 09/14/2023 | 5.8793 | 6.2193 | 5.851 | 5.9549 |
| 09/17/2023 | 5.9832 | 6.0304 | 5.5251 | 5.5723 |
| 09/18/2023 | 5.5865 | 5.8321 | 5.5393 | 5.7943 |
| 09/19/2023 | 5.799 | 5.8887 | 5.5582 | 5.5771 |
| 09/20/2023 | 5.5771 | 5.799 | 5.4354 | 5.7235 |
| 09/21/2023 | 5.8557 | 5.9265 | 5.6621 | 5.7612 |
| 09/24/2023 | 5.8179 | 5.936 | 5.7423 | 5.7943 |
| 09/25/2023 | 5.8085 | 5.851 | 5.5723 | 5.5912 |
| 09/26/2023 | 5.6385 | 6.1485 | 5.6385 | 6.1485 |
| 09/27/2023 | 6.4696 | 6.5168 | 5.8273 | 5.8273 |
| 09/28/2023 | 5.8273 | 5.969 | 5.7848 | 5.8462 |
| 10/01/2023 | 5.8462 | 6.021 | 5.5582 | 5.9312 |
| 10/02/2023 | 5.9312 | 6.0351 | 5.7612 | 5.8462 |
| 10/03/2023 | 5.8462 | 5.9926 | 5.7518 | 5.799 |
| 10/04/2023 | 5.9218 | 6.1721 | 5.7848 | 5.9029 |
| 10/05/2023 | 5.8982 | 6.1862 | 5.7848 | 6.0068 |
| 10/08/2023 | 5.9029 | 6.4035 | 5.851 | 5.9076 |
| 10/09/2023 | 6.0918 | 6.0918 | 5.884 | 5.8887 |
| 10/10/2023 | 5.9029 | 5.9596 | 5.714 | 5.7187 |
| 10/11/2023 | 5.7187 | 5.8085 | 5.4354 | 5.7423 |
| 10/12/2023 | 5.714 | 5.7423 | 5.5062 | 5.7329 |
| 10/15/2023 | 5.7471 | 5.8557 | 5.3882 | 5.4071 |
| 10/16/2023 | 5.4212 | 5.7376 | 5.4212 | 5.6148 |
| 10/17/2023 | 5.3834 | 5.7471 | 5.3834 | 5.6385 |
| 10/18/2023 | 5.6998 | 5.7943 | 5.5393 | 5.6526 |
| 10/19/2023 | 5.6526 | 6.2146 | 5.5015 | 6.2146 |
| 10/22/2023 | 6.8238 | 6.8332 | 6.7388 | 6.8332 |
| 10/23/2023 | 7.0363 | 7.5132 | 6.6868 | 6.989 |
| 10/24/2023 | 6.989 | 7.6879 | 6.5735 | 6.5735 |
| 10/25/2023 | 6.4129 | 7.2299 | 6.3751 | 7.2299 |
| 10/26/2023 | 7.9524 | 7.9524 | 7.9524 | 7.9524 |
| 10/29/2023 | 8.5002 | 8.7457 | 8.2641 | 8.7457 |
| 10/30/2023 | 9.6194 | 9.6194 | 8.7457 | 9.6194 |
| 10/31/2023 | 9.8933 | 10.3324 | 8.6607 | 8.6607 |
| 11/01/2023 | 7.7966 | 8.9724 | 7.7966 | 8.0468 |
| 11/02/2023 | 7.9335 | 8.0988 | 7.5463 | 7.9335 |
| 11/05/2023 | 8.028 | 8.7269 | 7.8391 | 8.7269 |
| 11/06/2023 | 9.4352 | 9.5958 | 8.9724 | 9.0149 |
| 11/07/2023 | 9.0196 | 9.3738 | 8.5049 | 8.9771 |
| 11/08/2023 | 9.0149 | 9.8744 | 8.996 | 9.8744 |
| 11/09/2023 | 10.0822 | 10.8613 | 9.5863 | 10.8613 |
| 11/12/2023 | 10.8613 | 11.9475 | 9.9169 | 11.7916 |
| 11/13/2023 | 11.6972 | 12.5614 | 11.0975 | 11.3383 |
| 11/14/2023 | 11.3289 | 11.7633 | 10.3938 | 10.6725 |
| 11/15/2023 | 10.3891 | 11.5744 | 10.0822 | 11.088 |
| 11/16/2023 | 11.0691 | 11.088 | 10.5355 | 10.7008 |
| 11/19/2023 | 10.7008 | 10.8377 | 10.2947 | 10.3419 |
| 11/20/2023 | 10.2899 | 10.748 | 9.9688 | 10.4363 |
| 11/21/2023 | 10.5308 | 10.5308 | 9.9641 | 10.0113 |
| 11/22/2023 | 9.9169 | 10.3324 | 9.7941 | 9.8885 |
| 11/23/2023 | 9.8885 | 10.1719 | 9.6713 | 9.9169 |
| 11/26/2023 | 9.9877 | 10.9086 | 9.9216 | 10.9086 |
| 11/27/2023 | 11.4233 | 11.8412 | 10.8613 | 11.5177 |
| 11/28/2023 | 11.0927 | 11.4752 | 10.578 | 10.7811 |
| 11/29/2023 | 10.8094 | 11.3336 | 10.578 | 11.1589 |
| 11/30/2023 | 11.1589 | 11.1872 | 10.6252 | 10.6583 |
| 12/03/2023 | 10.6063 | 11.7208 | 10.2569 | 11.7208 |
| 12/04/2023 | 11.683 | 12.2544 | 11.1069 | 11.1069 |
| 12/05/2023 | 11.0975 | 11.3289 | 10.1058 | 10.3891 |
| 12/06/2023 | 10.3938 | 10.9463 | 9.9641 | 10.5308 |
| 12/07/2023 | 10.578 | 11.5839 | 10.5355 | 11.5839 |
| 12/10/2023 | 11.5602 | 12.7385 | 11.3808 | 12.7385 |
| 12/11/2023 | 12.5142 | 13.5058 | 11.6972 | 11.6972 |
| 12/12/2023 | 11.6972 | 12.1836 | 11.1683 | 11.2864 |
| 12/13/2023 | 11.4752 | 11.8058 | 11.2722 | 11.5508 |
| 12/14/2023 | 11.5697 | 12.0183 | 11.5225 | 11.735 |
| 12/17/2023 | 11.735 | 12.5378 | 11.4516 | 11.7491 |
| 12/18/2023 | 11.9711 | 12.0183 | 11.3761 | 11.3902 |
| 12/19/2023 | 11.4752 | 12.526 | 11.2155 | 11.5697 |
| 12/20/2023 | 11.5414 | 12.2072 | 11.2864 | 11.5744 |
| 12/21/2023 | 11.5744 | 11.7727 | 11.258 | 11.5083 |
| 12/24/2023 | 11.5933 | 11.6641 | 10.46 | 10.46 |
| 12/25/2023 | 10.46 | 10.9652 | 9.9405 | 10.2474 |
| 12/26/2023 | 10.2427 | 10.2474 | 9.4494 | 9.5249 |
| 12/27/2023 | 9.5249 | 10.1105 | 9.3974 | 9.7044 |
| 12/28/2023 | 9.7044 | 10.3561 | 9.336 | 10.0208 |