Yaprak Süt ve Besi Çiftlikleri Sanayi ve Ticaret A.S. (IST:YAPRK)
Turkey
· Delayed Price · Currency is TRY 10.66
-0.77 (-6.74%)
Last updated: Mar 6, 2026, 4:54 PM GMT+3
IST:YAPRK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 11.44 | 11.50 | 10.55 | 10.67 | 10.67 | -6.65% | 7,555,315 |
| Mar 5, 2026 | 11.37 | 11.60 | 11.37 | 11.43 | 11.43 | 0.53% | 5,889,739 |
| Mar 4, 2026 | 11.61 | 11.71 | 11.23 | 11.37 | 11.37 | -0.96% | 8,648,857 |
| Mar 3, 2026 | 11.25 | 12.49 | 11.11 | 11.48 | 11.48 | -4.57% | 17,422,720 |
| Mar 2, 2026 | 12.03 | 12.64 | 12.03 | 12.03 | 12.03 | -9.96% | 6,723,805 |
| Feb 27, 2026 | 14.91 | 15.17 | 13.24 | 13.36 | 13.36 | -9.20% | 24,253,930 |
| Feb 26, 2026 | 16.27 | 17.33 | 14.54 | 14.71 | 14.71 | -7.35% | 72,614,954 |
| Feb 25, 2026 | 14.44 | 15.88 | 14.05 | 15.88 | 15.88 | 9.98% | 20,041,244 |
| Feb 24, 2026 | 14.80 | 14.81 | 14.36 | 14.44 | 14.44 | -2.18% | 4,868,093 |
| Feb 23, 2026 | 14.88 | 14.93 | 14.50 | 14.76 | 14.76 | 0.57% | 6,751,226 |
| Feb 20, 2026 | 14.52 | 14.74 | 14.33 | 14.68 | 14.68 | 1.57% | 6,407,960 |
| Feb 19, 2026 | 14.67 | 14.76 | 14.19 | 14.45 | 14.45 | -1.47% | 6,991,172 |
| Feb 18, 2026 | 14.46 | 15.05 | 14.37 | 14.67 | 14.67 | 1.24% | 15,280,670 |
| Feb 17, 2026 | 15.21 | 15.21 | 14.45 | 14.49 | 14.49 | -4.92% | 16,982,993 |
| Feb 16, 2026 | 15.76 | 16.56 | 14.98 | 15.24 | 15.24 | -1.16% | 42,908,354 |
| Feb 13, 2026 | 14.36 | 15.42 | 14.29 | 15.42 | 15.42 | 9.93% | 19,167,896 |
| Feb 12, 2026 | 12.92 | 14.19 | 12.92 | 14.02 | 14.02 | 8.67% | 18,313,868 |
| Feb 11, 2026 | 13.01 | 13.27 | 12.87 | 12.91 | 12.90 | -0.73% | 3,314,156 |
| Feb 10, 2026 | 13.02 | 13.49 | 12.91 | 13.00 | 13.00 | -0.18% | 9,762,521 |
| Feb 9, 2026 | 12.24 | 13.24 | 12.24 | 13.02 | 13.02 | 6.42% | 11,125,778 |
| Feb 6, 2026 | 12.10 | 12.24 | 12.07 | 12.24 | 12.24 | 1.18% | 2,212,244 |
| Feb 5, 2026 | 12.38 | 12.64 | 12.10 | 12.10 | 12.10 | -2.31% | 6,602,861 |
| Feb 4, 2026 | 12.33 | 12.48 | 12.33 | 12.38 | 12.38 | 0.58% | 3,074,126 |
| Feb 3, 2026 | 12.36 | 12.77 | 12.24 | 12.31 | 12.31 | -0.28% | 5,637,974 |
| Feb 2, 2026 | 12.33 | 12.45 | 12.05 | 12.35 | 12.35 | -0.10% | 3,468,737 |
| Jan 30, 2026 | 12.45 | 12.52 | 12.26 | 12.36 | 12.36 | -0.67% | 3,083,345 |
| Jan 29, 2026 | 12.41 | 12.54 | 12.37 | 12.44 | 12.44 | 0.28% | 2,925,110 |
| Jan 28, 2026 | 12.50 | 12.50 | 12.36 | 12.41 | 12.40 | -0.76% | 2,942,645 |
| Jan 27, 2026 | 12.43 | 12.96 | 12.43 | 12.50 | 12.50 | 0.57% | 4,854,422 |
| Jan 26, 2026 | 12.52 | 12.66 | 12.37 | 12.43 | 12.43 | -1.79% | 3,963,098 |
| Jan 23, 2026 | 12.57 | 12.85 | 12.51 | 12.66 | 12.65 | 0.76% | 3,619,202 |
| Jan 22, 2026 | 12.43 | 12.60 | 12.41 | 12.56 | 12.56 | 1.25% | 2,356,052 |
| Jan 21, 2026 | 12.69 | 12.73 | 12.08 | 12.41 | 12.40 | -2.25% | 3,459,812 |
| Jan 20, 2026 | 12.85 | 12.92 | 12.57 | 12.69 | 12.69 | -1.21% | 3,064,319 |
| Jan 19, 2026 | 12.88 | 13.01 | 12.80 | 12.85 | 12.85 | -0.28% | 3,144,224 |
| Jan 16, 2026 | 12.83 | 12.98 | 12.70 | 12.88 | 12.88 | -0.37% | 3,418,925 |
| Jan 15, 2026 | 12.60 | 13.04 | 12.58 | 12.93 | 12.93 | 2.65% | 4,030,907 |
| Jan 14, 2026 | 12.88 | 13.02 | 12.60 | 12.60 | 12.60 | -1.68% | 3,694,487 |
| Jan 13, 2026 | 12.86 | 12.98 | 12.67 | 12.81 | 12.81 | -0.37% | 3,535,643 |
| Jan 12, 2026 | 12.81 | 13.14 | 12.63 | 12.86 | 12.86 | 0.84% | 5,702,066 |
| Jan 9, 2026 | 12.57 | 13.05 | 12.49 | 12.75 | 12.75 | 1.42% | 4,948,523 |
| Jan 8, 2026 | 12.71 | 12.73 | 12.39 | 12.57 | 12.57 | -1.77% | 3,590,768 |
| Jan 7, 2026 | 13.21 | 13.30 | 12.75 | 12.80 | 12.80 | -3.06% | 3,623,171 |
| Jan 6, 2026 | 13.04 | 13.55 | 13.00 | 13.20 | 13.20 | 1.27% | 7,863,932 |
| Jan 5, 2026 | 12.87 | 13.24 | 12.74 | 13.04 | 13.04 | 0.83% | 5,463,590 |
| Jan 2, 2026 | 12.82 | 13.18 | 12.73 | 12.93 | 12.93 | 1.31% | 3,935,735 |
| Dec 31, 2025 | 12.86 | 12.87 | 12.68 | 12.76 | 12.76 | 0.19% | 3,002,642 |
| Dec 30, 2025 | 13.00 | 13.10 | 12.70 | 12.74 | 12.74 | -2.02% | 4,175,408 |
| Dec 29, 2025 | 13.19 | 13.69 | 12.94 | 13.00 | 13.00 | -1.44% | 8,522,681 |
| Dec 26, 2025 | 13.64 | 13.67 | 13.18 | 13.19 | 13.19 | -3.49% | 5,588,246 |
| Dec 25, 2025 | 13.95 | 14.75 | 13.29 | 13.67 | 13.67 | -1.88% | 12,577,382 |
| Dec 24, 2025 | 14.17 | 14.43 | 13.91 | 13.93 | 13.93 | -1.26% | 6,904,799 |
| Dec 23, 2025 | 14.39 | 15.01 | 14.06 | 14.11 | 14.11 | -1.99% | 12,931,799 |
| Dec 22, 2025 | 14.85 | 14.85 | 14.29 | 14.39 | 14.39 | -2.89% | 8,617,811 |
| Dec 19, 2025 | 15.00 | 15.41 | 14.48 | 14.82 | 14.82 | -0.64% | 16,034,486 |
| Dec 18, 2025 | 15.92 | 16.60 | 14.71 | 14.92 | 14.92 | -3.61% | 48,062,111 |
| Dec 17, 2025 | 14.74 | 15.48 | 14.48 | 15.48 | 15.48 | 9.99% | 32,550,356 |
| Dec 16, 2025 | 12.86 | 14.07 | 12.86 | 14.07 | 14.07 | 9.95% | 12,834,968 |
| Dec 15, 2025 | 13.48 | 13.74 | 12.80 | 12.80 | 12.80 | -4.01% | 7,956,458 |
| Dec 12, 2025 | 13.67 | 14.24 | 13.33 | 13.33 | 13.33 | -3.78% | 9,743,054 |
| Dec 11, 2025 | 13.24 | 14.43 | 12.76 | 13.86 | 13.86 | 3.56% | 24,058,313 |
| Dec 10, 2025 | 14.29 | 14.41 | 13.33 | 13.38 | 13.38 | -6.02% | 23,602,277 |
| Dec 9, 2025 | 13.48 | 14.24 | 13.24 | 14.24 | 14.24 | 9.93% | 31,106,837 |
| Dec 8, 2025 | 11.78 | 12.95 | 11.77 | 12.95 | 12.95 | 9.94% | 16,364,900 |
| Dec 5, 2025 | 11.68 | 11.86 | 11.57 | 11.78 | 11.78 | 1.11% | 1,945,376 |
| Dec 4, 2025 | 11.86 | 11.86 | 11.57 | 11.65 | 11.65 | -0.66% | 1,567,796 |
| Dec 3, 2025 | 11.61 | 12.00 | 11.61 | 11.73 | 11.73 | 1.07% | 2,739,449 |
| Dec 2, 2025 | 11.87 | 11.88 | 11.58 | 11.61 | 11.60 | -0.65% | 1,725,695 |
| Dec 1, 2025 | 11.43 | 11.95 | 11.43 | 11.68 | 11.68 | 2.17% | 3,470,669 |
| Nov 28, 2025 | 11.46 | 11.63 | 11.38 | 11.43 | 11.43 | -0.21% | 1,908,647 |
| Nov 27, 2025 | 11.42 | 11.67 | 11.42 | 11.46 | 11.46 | 0.38% | 1,689,848 |
| Nov 26, 2025 | 11.63 | 11.70 | 11.41 | 11.41 | 11.41 | -1.85% | 2,457,818 |
| Nov 25, 2025 | 11.86 | 11.95 | 11.61 | 11.63 | 11.63 | -1.85% | 2,287,802 |
| Nov 24, 2025 | 11.95 | 11.96 | 11.80 | 11.85 | 11.85 | -0.87% | 1,731,638 |
| Nov 21, 2025 | 11.96 | 12.16 | 11.86 | 11.95 | 11.95 | -0.30% | 2,158,316 |
| Nov 20, 2025 | 12.14 | 12.21 | 11.92 | 11.99 | 11.99 | -0.69% | 2,058,230 |
| Nov 19, 2025 | 12.20 | 12.31 | 11.67 | 12.07 | 12.07 | -0.98% | 2,165,288 |
| Nov 18, 2025 | 12.19 | 12.51 | 12.10 | 12.19 | 12.19 | - | 2,741,381 |
| Nov 17, 2025 | 12.32 | 12.39 | 12.07 | 12.19 | 12.19 | 1.58% | 2,242,337 |
| Nov 14, 2025 | 11.95 | 12.48 | 11.90 | 12.00 | 12.00 | 0.50% | 3,142,775 |
| Nov 13, 2025 | 12.26 | 12.29 | 11.91 | 11.94 | 11.94 | -1.67% | 2,391,941 |
| Nov 12, 2025 | 12.42 | 12.49 | 12.12 | 12.14 | 12.14 | -1.26% | 2,405,045 |
| Nov 11, 2025 | 12.49 | 12.66 | 12.04 | 12.30 | 12.30 | -3.27% | 4,398,071 |
| Nov 10, 2025 | 12.55 | 12.88 | 12.45 | 12.71 | 12.71 | 1.32% | 4,231,331 |
| Nov 7, 2025 | 13.00 | 13.00 | 12.44 | 12.55 | 12.55 | -1.86% | 2,942,078 |
| Nov 6, 2025 | 13.10 | 13.10 | 12.70 | 12.79 | 12.79 | -1.83% | 3,705,176 |
| Nov 5, 2025 | 13.23 | 13.24 | 12.94 | 13.02 | 13.02 | -0.54% | 3,606,119 |
| Nov 4, 2025 | 13.37 | 13.50 | 13.02 | 13.10 | 13.10 | -2.05% | 3,397,799 |
| Nov 3, 2025 | 13.20 | 13.60 | 13.20 | 13.37 | 13.37 | 2.00% | 3,485,621 |
| Oct 31, 2025 | 13.18 | 13.23 | 12.94 | 13.11 | 13.11 | 0.92% | 2,774,876 |
| Oct 30, 2025 | 12.91 | 13.20 | 12.91 | 12.99 | 12.99 | 0.64% | 2,977,127 |
| Oct 28, 2025 | 12.91 | 13.10 | 12.83 | 12.91 | 12.90 | -0.36% | 896,531 |
| Oct 27, 2025 | 13.10 | 13.30 | 12.92 | 12.95 | 12.95 | -1.09% | 2,470,901 |
| Oct 24, 2025 | 12.60 | 13.32 | 12.00 | 13.10 | 13.10 | 4.56% | 5,927,102 |
| Oct 23, 2025 | 12.61 | 12.70 | 12.52 | 12.52 | 12.52 | -0.66% | 2,070,809 |
| Oct 22, 2025 | 12.76 | 12.88 | 12.57 | 12.61 | 12.61 | -0.84% | 2,907,176 |
| Oct 21, 2025 | 12.62 | 13.20 | 12.58 | 12.71 | 12.71 | 1.14% | 6,030,275 |
| Oct 20, 2025 | 12.54 | 12.81 | 12.37 | 12.57 | 12.57 | 0.28% | 2,471,993 |
| Oct 17, 2025 | 12.55 | 12.64 | 12.16 | 12.54 | 12.54 | -0.10% | 2,971,163 |
| Oct 16, 2025 | 12.70 | 12.83 | 12.52 | 12.55 | 12.55 | -1.21% | 1,876,517 |