Yaprak Süt ve Besi Çiftlikleri Sanayi ve Ticaret A.S. (IST:YAPRK)
Turkey · Delayed Price · Currency is TRY 277.00
-10.00 (-3.48%)
At close: Dec 26, 2025
IST:YAPRK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 286.50 | 287.00 | 276.75 | 277.00 | 277.00 | -3.48% | 266,107 |
| Dec 25, 2025 | 293.00 | 309.75 | 279.00 | 287.00 | 287.00 | -1.88% | 598,923 |
| Dec 24, 2025 | 297.50 | 303.00 | 292.00 | 292.50 | 292.50 | -1.27% | 328,800 |
| Dec 23, 2025 | 302.25 | 315.25 | 295.25 | 296.25 | 296.25 | -1.99% | 615,800 |
| Dec 22, 2025 | 311.75 | 311.75 | 300.00 | 302.25 | 302.25 | -2.89% | 410,372 |
| Dec 19, 2025 | 315.00 | 323.50 | 304.00 | 311.25 | 311.25 | -0.64% | 763,547 |
| Dec 18, 2025 | 334.25 | 348.50 | 309.00 | 313.25 | 313.25 | -3.62% | 2,288,672 |
| Dec 17, 2025 | 309.50 | 325.00 | 304.00 | 325.00 | 325.00 | 9.98% | 1,550,017 |
| Dec 16, 2025 | 270.00 | 295.50 | 270.00 | 295.50 | 295.50 | 9.95% | 611,189 |
| Dec 15, 2025 | 283.00 | 288.50 | 268.75 | 268.75 | 268.75 | -4.02% | 378,879 |
| Dec 12, 2025 | 287.00 | 299.00 | 280.00 | 280.00 | 280.00 | -3.78% | 463,955 |
| Dec 11, 2025 | 278.00 | 303.00 | 268.00 | 291.00 | 291.00 | 3.56% | 1,145,634 |
| Dec 10, 2025 | 300.00 | 302.50 | 280.00 | 281.00 | 281.00 | -6.02% | 1,123,918 |
| Dec 9, 2025 | 283.00 | 299.00 | 278.00 | 299.00 | 299.00 | 9.93% | 1,481,278 |
| Dec 8, 2025 | 247.40 | 272.00 | 247.10 | 272.00 | 272.00 | 9.94% | 779,281 |
| Dec 5, 2025 | 245.20 | 249.00 | 243.00 | 247.40 | 247.40 | 1.10% | 92,637 |
| 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 |