Yaprak Süt ve Besi Çiftlikleri Sanayi ve Ticaret A.S. (IST:YAPRK)
Turkey
· Delayed Price · Currency is TRY 243.70
-1.60 (-0.65%)
At close: Dec 2, 2025
IST:YAPRK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 249.00 | 249.00 | 243.00 | 244.70 | 244.70 | -0.65% | 74,657 |
| Dec 3, 2025 | 243.70 | 252.00 | 243.70 | 246.30 | 246.30 | 1.07% | 130,450 |
| Dec 2, 2025 | 249.20 | 249.50 | 243.10 | 243.70 | 243.70 | -0.65% | 82,176 |
| Dec 1, 2025 | 240.10 | 251.00 | 240.10 | 245.30 | 245.30 | 2.17% | 165,270 |
| Nov 28, 2025 | 240.60 | 244.20 | 239.00 | 240.10 | 240.10 | -0.21% | 90,888 |
| Nov 27, 2025 | 239.80 | 245.10 | 239.80 | 240.60 | 240.60 | 0.38% | 80,469 |
| Nov 26, 2025 | 244.20 | 245.60 | 239.60 | 239.70 | 239.70 | -1.84% | 117,039 |
| Nov 25, 2025 | 249.00 | 251.00 | 243.70 | 244.20 | 244.20 | -1.85% | 108,943 |
| Nov 24, 2025 | 251.00 | 251.25 | 247.70 | 248.80 | 248.80 | -0.88% | 82,459 |
| Nov 21, 2025 | 251.25 | 255.25 | 249.10 | 251.00 | 251.00 | -0.30% | 102,777 |
| Nov 20, 2025 | 255.00 | 256.50 | 250.25 | 251.75 | 251.75 | -0.69% | 98,011 |
| Nov 19, 2025 | 256.25 | 258.50 | 245.00 | 253.50 | 253.50 | -0.98% | 103,109 |
| Nov 18, 2025 | 256.00 | 262.75 | 254.00 | 256.00 | 256.00 | - | 130,542 |
| Nov 17, 2025 | 258.75 | 260.25 | 253.50 | 256.00 | 256.00 | 1.59% | 106,778 |
| Nov 14, 2025 | 251.00 | 262.00 | 249.80 | 252.00 | 252.00 | 0.50% | 149,656 |
| Nov 13, 2025 | 257.50 | 258.00 | 250.00 | 250.75 | 250.75 | -1.67% | 113,902 |
| Nov 12, 2025 | 260.75 | 262.25 | 254.50 | 255.00 | 255.00 | -1.26% | 114,526 |
| Nov 11, 2025 | 262.25 | 265.75 | 252.75 | 258.25 | 258.25 | -3.28% | 209,432 |
| Nov 10, 2025 | 263.50 | 270.50 | 261.50 | 267.00 | 267.00 | 1.33% | 201,492 |
| Nov 7, 2025 | 273.00 | 273.00 | 261.25 | 263.50 | 263.50 | -1.86% | 140,099 |
| Nov 6, 2025 | 275.00 | 275.00 | 266.75 | 268.50 | 268.50 | -1.83% | 176,437 |
| Nov 5, 2025 | 277.75 | 278.00 | 271.75 | 273.50 | 273.50 | -0.55% | 171,720 |
| Nov 4, 2025 | 280.75 | 283.50 | 273.50 | 275.00 | 275.00 | -2.05% | 161,800 |
| Nov 3, 2025 | 277.25 | 285.50 | 277.25 | 280.75 | 280.75 | 2.00% | 165,982 |
| Oct 31, 2025 | 276.75 | 277.75 | 271.75 | 275.25 | 275.25 | 0.92% | 132,137 |
| Oct 30, 2025 | 271.00 | 277.25 | 271.00 | 272.75 | 272.75 | 0.65% | 141,768 |
| Oct 28, 2025 | 271.00 | 275.00 | 269.50 | 271.00 | 271.00 | -0.37% | 42,692 |
| Oct 27, 2025 | 275.00 | 279.25 | 271.25 | 272.00 | 272.00 | -1.09% | 117,662 |
| Oct 24, 2025 | 264.50 | 279.75 | 252.00 | 275.00 | 275.00 | 4.56% | 282,243 |
| Oct 23, 2025 | 264.75 | 266.75 | 263.00 | 263.00 | 263.00 | -0.66% | 98,610 |
| Oct 22, 2025 | 268.00 | 270.50 | 264.00 | 264.75 | 264.75 | -0.84% | 138,437 |
| Oct 21, 2025 | 265.00 | 277.25 | 264.25 | 267.00 | 267.00 | 1.14% | 287,156 |
| Oct 20, 2025 | 263.25 | 269.00 | 259.75 | 264.00 | 264.00 | 0.28% | 117,714 |
| Oct 17, 2025 | 263.50 | 265.50 | 255.25 | 263.25 | 263.25 | -0.09% | 141,484 |
| Oct 16, 2025 | 266.75 | 269.50 | 263.00 | 263.50 | 263.50 | -1.22% | 89,358 |
| Oct 15, 2025 | 265.00 | 275.50 | 265.00 | 266.75 | 266.75 | 0.76% | 193,751 |
| Oct 14, 2025 | 272.25 | 274.00 | 262.75 | 264.75 | 264.75 | -2.31% | 190,194 |
| Oct 13, 2025 | 276.00 | 277.25 | 270.50 | 271.00 | 271.00 | -3.30% | 148,654 |
| Oct 10, 2025 | 278.50 | 281.25 | 276.75 | 280.25 | 280.25 | 0.81% | 129,580 |
| Oct 9, 2025 | 282.25 | 285.00 | 276.50 | 278.00 | 278.00 | -1.24% | 161,097 |
| Oct 8, 2025 | 283.75 | 289.75 | 281.25 | 281.50 | 281.50 | -0.62% | 200,994 |
| Oct 7, 2025 | 284.50 | 290.00 | 280.75 | 283.25 | 283.25 | -0.09% | 119,048 |
| Oct 6, 2025 | 291.50 | 293.75 | 283.50 | 283.50 | 283.50 | -1.99% | 164,398 |
| Oct 3, 2025 | 291.50 | 295.50 | 288.25 | 289.25 | 289.25 | -0.69% | 150,276 |
| Oct 2, 2025 | 290.75 | 295.25 | 289.50 | 291.25 | 291.25 | -0.77% | 125,594 |
| Oct 1, 2025 | 292.75 | 308.75 | 288.25 | 293.50 | 293.50 | 1.91% | 568,752 |
| Sep 30, 2025 | 290.50 | 291.75 | 285.75 | 288.00 | 288.00 | -0.26% | 129,373 |
| Sep 29, 2025 | 299.00 | 299.00 | 288.75 | 288.75 | 288.75 | -4.55% | 200,693 |
| Sep 26, 2025 | 299.00 | 314.75 | 298.50 | 302.50 | 302.50 | 1.34% | 360,207 |
| Sep 25, 2025 | 300.50 | 303.75 | 297.50 | 298.50 | 298.50 | -0.50% | 138,149 |
| Sep 24, 2025 | 304.50 | 306.75 | 297.25 | 300.00 | 300.00 | -1.23% | 172,259 |
| Sep 23, 2025 | 312.00 | 312.00 | 303.00 | 303.75 | 303.75 | -2.80% | 220,479 |
| Sep 22, 2025 | 316.00 | 316.50 | 310.00 | 312.50 | 312.50 | 0.16% | 247,171 |
| Sep 19, 2025 | 329.00 | 330.25 | 308.25 | 312.00 | 312.00 | -4.15% | 814,383 |
| Sep 18, 2025 | 297.25 | 325.50 | 297.25 | 325.50 | 325.50 | 9.97% | 1,033,930 |
| Sep 17, 2025 | 298.00 | 299.75 | 294.50 | 296.00 | 296.00 | -0.67% | 185,298 |
| Sep 16, 2025 | 292.50 | 300.00 | 290.75 | 298.00 | 298.00 | 2.05% | 204,220 |
| Sep 15, 2025 | 278.50 | 295.00 | 274.50 | 292.00 | 292.00 | 4.85% | 252,335 |
| Sep 12, 2025 | 282.25 | 286.00 | 275.50 | 278.50 | 278.50 | -1.33% | 144,242 |
| Sep 11, 2025 | 287.25 | 293.00 | 282.25 | 282.25 | 282.25 | -1.74% | 147,447 |
| Sep 10, 2025 | 293.75 | 294.25 | 286.00 | 287.25 | 287.25 | -1.37% | 169,450 |
| Sep 9, 2025 | 291.50 | 296.00 | 289.50 | 291.25 | 291.25 | - | 131,775 |
| Sep 8, 2025 | 299.00 | 299.00 | 291.00 | 291.25 | 291.25 | -4.12% | 234,032 |
| Sep 5, 2025 | 311.00 | 311.50 | 303.00 | 303.75 | 303.75 | -1.94% | 164,941 |
| Sep 4, 2025 | 309.50 | 313.50 | 308.75 | 309.75 | 309.75 | 0.08% | 200,528 |
| Sep 3, 2025 | 307.75 | 314.50 | 305.50 | 309.50 | 309.50 | 0.49% | 189,332 |
| Sep 2, 2025 | 321.00 | 324.75 | 300.50 | 308.00 | 308.00 | -3.83% | 334,730 |
| Sep 1, 2025 | 320.00 | 331.25 | 318.75 | 320.25 | 320.25 | 1.18% | 370,360 |
| Aug 29, 2025 | 315.00 | 321.50 | 312.50 | 316.50 | 316.50 | 0.48% | 190,470 |
| Aug 28, 2025 | 320.00 | 321.25 | 314.25 | 315.00 | 315.00 | -1.18% | 143,312 |
| Aug 27, 2025 | 321.25 | 326.75 | 318.25 | 318.75 | 318.75 | -0.78% | 213,069 |
| Aug 26, 2025 | 321.25 | 327.25 | 315.75 | 321.25 | 321.25 | 0.16% | 306,376 |
| Aug 25, 2025 | 318.75 | 325.75 | 318.75 | 320.75 | 320.75 | 1.02% | 204,906 |
| Aug 22, 2025 | 322.00 | 326.50 | 306.00 | 317.50 | 317.50 | -1.32% | 316,706 |
| Aug 21, 2025 | 329.00 | 330.50 | 320.50 | 321.75 | 321.75 | -1.98% | 326,383 |
| Aug 20, 2025 | 323.00 | 338.00 | 323.00 | 328.25 | 328.25 | 1.63% | 462,692 |
| Aug 19, 2025 | 351.25 | 357.50 | 321.75 | 323.00 | 323.00 | -5.35% | 1,012,890 |
| Aug 18, 2025 | 310.25 | 341.25 | 308.25 | 341.25 | 341.25 | 9.99% | 686,578 |
| Aug 15, 2025 | 314.75 | 320.75 | 309.00 | 310.25 | 310.25 | 0.57% | 311,157 |
| Aug 14, 2025 | 313.00 | 318.75 | 307.25 | 308.50 | 308.50 | -1.44% | 332,945 |
| Aug 13, 2025 | 316.25 | 322.00 | 311.25 | 313.00 | 313.00 | -0.87% | 308,818 |
| Aug 12, 2025 | 322.00 | 322.50 | 311.75 | 315.75 | 315.75 | -1.94% | 254,547 |
| Aug 11, 2025 | 334.00 | 336.50 | 321.00 | 322.00 | 322.00 | -2.13% | 340,449 |
| Aug 8, 2025 | 320.00 | 340.00 | 317.25 | 329.00 | 329.00 | 3.22% | 712,007 |
| Aug 7, 2025 | 329.00 | 334.75 | 317.75 | 318.75 | 318.75 | -3.12% | 425,240 |
| Aug 6, 2025 | 334.25 | 349.50 | 328.25 | 329.00 | 329.00 | -1.57% | 777,870 |
| Aug 5, 2025 | 356.50 | 357.75 | 333.00 | 334.25 | 334.25 | -3.88% | 664,856 |
| Aug 4, 2025 | 352.00 | 361.00 | 331.50 | 347.75 | 347.75 | 1.61% | 1,256,935 |
| Aug 1, 2025 | 352.25 | 367.75 | 338.00 | 342.25 | 342.25 | 1.03% | 1,902,290 |
| Jul 31, 2025 | 320.00 | 338.75 | 320.00 | 338.75 | 338.75 | 9.98% | 1,556,708 |
| Jul 30, 2025 | 288.00 | 308.00 | 286.25 | 308.00 | 308.00 | 10.00% | 642,179 |
| Jul 29, 2025 | 280.00 | 284.75 | 276.50 | 280.00 | 280.00 | 0.36% | 533,615 |
| Jul 28, 2025 | 276.00 | 283.75 | 274.25 | 279.00 | 279.00 | 1.27% | 349,483 |
| Jul 25, 2025 | 280.00 | 281.25 | 274.25 | 275.50 | 275.50 | -1.25% | 227,760 |
| Jul 24, 2025 | 282.00 | 289.75 | 276.75 | 279.00 | 279.00 | 0.72% | 456,394 |
| Jul 23, 2025 | 279.00 | 282.25 | 275.50 | 277.00 | 277.00 | -0.36% | 281,642 |
| Jul 22, 2025 | 272.75 | 288.00 | 271.25 | 278.00 | 278.00 | 2.02% | 561,329 |
| Jul 21, 2025 | 271.00 | 274.50 | 270.75 | 272.50 | 272.50 | 0.65% | 237,739 |
| Jul 18, 2025 | 273.50 | 274.00 | 268.00 | 270.75 | 270.75 | -0.64% | 188,612 |
| Jul 17, 2025 | 270.75 | 274.25 | 269.75 | 272.50 | 272.50 | 1.68% | 161,792 |