Yaprak Süt ve Besi Çiftlikleri Sanayi ve Ticaret A.S. (IST:YAPRK)
Turkey · Delayed Price · Currency is TRY 303.75
-6.00 (-1.94%)
At close: Sep 5, 2025
IST:YAPRK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 311.00 | 311.50 | 303.00 | 303.75 | - | -1.94% | 164,941 |
| Sep 4, 2025 | 309.50 | 313.50 | 308.75 | 309.75 | - | 0.08% | 200,528 |
| Sep 3, 2025 | 307.75 | 314.50 | 305.50 | 309.50 | - | 0.49% | 189,332 |
| Sep 2, 2025 | 321.00 | 324.75 | 300.50 | 308.00 | - | -3.83% | 334,730 |
| Sep 1, 2025 | 320.00 | 331.25 | 318.75 | 320.25 | - | 1.18% | 370,360 |
| Aug 29, 2025 | 315.00 | 321.50 | 312.50 | 316.50 | - | 0.48% | 190,470 |
| Aug 28, 2025 | 320.00 | 321.25 | 314.25 | 315.00 | - | -1.18% | 143,312 |
| Aug 27, 2025 | 321.25 | 326.75 | 318.25 | 318.75 | - | -0.78% | 213,069 |
| Aug 26, 2025 | 321.25 | 327.25 | 315.75 | 321.25 | - | 0.16% | 306,376 |
| Aug 25, 2025 | 318.75 | 325.75 | 318.75 | 320.75 | - | 1.02% | 204,906 |
| Aug 22, 2025 | 322.00 | 326.50 | 306.00 | 317.50 | - | -1.32% | 316,706 |
| Aug 21, 2025 | 329.00 | 330.50 | 320.50 | 321.75 | - | -1.98% | 326,383 |
| Aug 20, 2025 | 323.00 | 338.00 | 323.00 | 328.25 | - | 1.63% | 462,692 |
| Aug 19, 2025 | 351.25 | 357.50 | 321.75 | 323.00 | - | -5.35% | 1,012,890 |
| Aug 18, 2025 | 310.25 | 341.25 | 308.25 | 341.25 | - | 9.99% | 686,578 |
| Aug 15, 2025 | 314.75 | 320.75 | 309.00 | 310.25 | - | 0.57% | 311,157 |
| Aug 14, 2025 | 313.00 | 318.75 | 307.25 | 308.50 | - | -1.44% | 332,945 |
| Aug 13, 2025 | 316.25 | 322.00 | 311.25 | 313.00 | - | -0.87% | 308,818 |
| Aug 12, 2025 | 322.00 | 322.50 | 311.75 | 315.75 | - | -1.94% | 254,547 |
| Aug 11, 2025 | 334.00 | 336.50 | 321.00 | 322.00 | - | -2.13% | 340,449 |
| Aug 8, 2025 | 320.00 | 340.00 | 317.25 | 329.00 | - | 3.22% | 712,007 |
| Aug 7, 2025 | 329.00 | 334.75 | 317.75 | 318.75 | - | -3.12% | 425,240 |
| Aug 6, 2025 | 334.25 | 349.50 | 328.25 | 329.00 | - | -1.57% | 777,870 |
| Aug 5, 2025 | 356.50 | 357.75 | 333.00 | 334.25 | - | -3.88% | 664,856 |
| Aug 4, 2025 | 352.00 | 361.00 | 331.50 | 347.75 | - | 1.61% | 1,256,935 |
| Aug 1, 2025 | 352.25 | 367.75 | 338.00 | 342.25 | - | 1.03% | 1,902,290 |
| Jul 31, 2025 | 320.00 | 338.75 | 320.00 | 338.75 | - | 9.98% | 1,556,708 |
| Jul 30, 2025 | 288.00 | 308.00 | 286.25 | 308.00 | - | 10.00% | 642,179 |
| Jul 29, 2025 | 280.00 | 284.75 | 276.50 | 280.00 | - | 0.36% | 533,615 |
| Jul 28, 2025 | 276.00 | 283.75 | 274.25 | 279.00 | - | 1.27% | 349,483 |
| Jul 25, 2025 | 280.00 | 281.25 | 274.25 | 275.50 | - | -1.25% | 227,760 |
| Jul 24, 2025 | 282.00 | 289.75 | 276.75 | 279.00 | - | 0.72% | 456,394 |
| Jul 23, 2025 | 279.00 | 282.25 | 275.50 | 277.00 | - | -0.36% | 281,642 |
| Jul 22, 2025 | 272.75 | 288.00 | 271.25 | 278.00 | - | 2.02% | 561,329 |
| Jul 21, 2025 | 271.00 | 274.50 | 270.75 | 272.50 | - | 0.65% | 237,739 |
| Jul 18, 2025 | 273.50 | 274.00 | 268.00 | 270.75 | - | -0.64% | 188,612 |
| Jul 17, 2025 | 270.75 | 274.25 | 269.75 | 272.50 | - | 1.68% | 161,792 |
| Jul 16, 2025 | 268.75 | 275.50 | 264.25 | 268.00 | - | -0.19% | 250,778 |
| Jul 14, 2025 | 274.50 | 277.50 | 267.00 | 268.50 | - | -2.19% | 213,959 |
| Jul 11, 2025 | 279.50 | 285.25 | 272.00 | 274.50 | - | -1.52% | 355,571 |
| Jul 10, 2025 | 279.75 | 284.75 | 276.00 | 278.75 | - | -0.09% | 422,840 |
| Jul 9, 2025 | 262.75 | 285.50 | 260.75 | 279.00 | - | 6.39% | 952,413 |
| Jul 8, 2025 | 268.00 | 271.00 | 261.25 | 262.25 | - | -2.15% | 207,567 |
| Jul 7, 2025 | 277.75 | 278.00 | 265.00 | 268.00 | - | -3.51% | 262,222 |
| Jul 4, 2025 | 274.00 | 284.75 | 268.75 | 277.75 | - | 2.02% | 367,165 |
| Jul 3, 2025 | 273.50 | 278.00 | 270.75 | 272.25 | - | 0.09% | 183,641 |
| Jul 2, 2025 | 274.50 | 279.50 | 270.00 | 272.00 | - | 0.09% | 267,587 |
| Jul 1, 2025 | 269.00 | 280.75 | 267.00 | 271.75 | - | 1.02% | 392,635 |
| Jun 30, 2025 | 255.00 | 275.50 | 255.00 | 269.00 | - | 5.49% | 498,006 |
| Jun 27, 2025 | 255.75 | 258.75 | 249.10 | 255.00 | - | 0.29% | 180,939 |