Yaprak Süt ve Besi Çiftlikleri Sanayi ve Ticaret A.S. (IST:YAPRK)
Turkey · Delayed Price · Currency is TRY 6.39
-0.11 (-1.69%)
At close: Oct 23, 2026
IST:YAPRK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.30 | 6.49 | 6.02 | 6.39 | 6.39 | -1.69% | 1,493,607 |
| Oct 22, 2026 | 6.90 | 6.90 | 6.48 | 6.50 | 6.50 | -5.80% | 2,594,048 |
| Oct 21, 2026 | 7.48 | 7.48 | 6.88 | 6.90 | 6.90 | -7.75% | 1,745,736 |
| Oct 20, 2026 | 7.40 | 7.52 | 7.04 | 7.48 | 7.48 | 1.08% | 1,898,110 |
| Oct 19, 2026 | 8.01 | 8.03 | 7.40 | 7.40 | 7.40 | -7.50% | 2,338,686 |
| Oct 16, 2026 | 8.14 | 8.17 | 7.87 | 8.00 | 8.00 | -3.50% | 1,065,504 |
| Oct 15, 2026 | 8.42 | 8.45 | 8.26 | 8.29 | 8.29 | -1.54% | 1,127,763 |
| Oct 14, 2026 | 8.71 | 8.72 | 8.30 | 8.42 | 8.42 | -1.29% | 1,002,058 |
| Oct 13, 2026 | 8.91 | 8.91 | 8.52 | 8.53 | 8.53 | -3.62% | 1,451,409 |
| Oct 12, 2026 | 8.77 | 8.87 | 8.66 | 8.85 | 8.85 | 0.91% | 1,698,267 |
| Oct 9, 2026 | 8.69 | 8.96 | 8.69 | 8.77 | 8.77 | 0.92% | 1,100,556 |
| Oct 8, 2026 | 8.70 | 8.98 | 8.56 | 8.69 | 8.69 | 2.00% | 1,734,677 |
| Oct 7, 2026 | 9.20 | 9.29 | 8.51 | 8.52 | 8.52 | -7.69% | 2,158,235 |
| Oct 6, 2026 | 9.53 | 9.53 | 9.12 | 9.23 | 9.23 | -0.86% | 1,213,215 |
| Oct 5, 2026 | 9.03 | 9.73 | 9.03 | 9.31 | 9.31 | 3.22% | 3,899,679 |
| Oct 2, 2026 | 8.79 | 9.17 | 8.56 | 9.02 | 9.02 | 5.25% | 4,403,595 |
| Oct 1, 2026 | 8.14 | 8.65 | 8.14 | 8.57 | 8.57 | 5.28% | 1,931,319 |
| Sep 30, 2026 | 8.48 | 8.80 | 8.10 | 8.14 | 8.14 | -3.10% | 1,684,542 |
| Sep 29, 2026 | 8.16 | 8.58 | 8.10 | 8.40 | 8.40 | -2.89% | 1,422,598 |
| Sep 28, 2026 | 9.15 | 9.16 | 8.50 | 8.65 | 8.65 | -5.05% | 2,236,136 |
| Sep 25, 2026 | 9.25 | 9.35 | 9.10 | 9.11 | 9.11 | -1.51% | 1,424,198 |
| Sep 24, 2026 | 9.98 | 9.98 | 9.22 | 9.25 | 9.25 | -4.15% | 4,372,210 |
| Sep 23, 2026 | 9.41 | 9.88 | 9.29 | 9.65 | 9.65 | 2.77% | 3,310,425 |
| Sep 22, 2026 | 9.42 | 9.75 | 9.09 | 9.39 | 9.39 | 0.97% | 3,240,281 |
| Sep 21, 2026 | 9.98 | 9.98 | 8.75 | 9.30 | 9.30 | -4.22% | 4,162,878 |
| Sep 18, 2026 | 10.50 | 10.50 | 9.66 | 9.71 | 9.71 | -3.00% | 5,885,314 |
| Sep 17, 2026 | 10.14 | 10.92 | 9.64 | 10.01 | 10.01 | -1.18% | 10,628,747 |
| Sep 16, 2026 | 10.28 | 11.23 | 10.11 | 10.13 | 10.13 | -0.78% | 24,091,718 |
| Sep 15, 2026 | 10.54 | 10.60 | 10.21 | 10.21 | 10.21 | -3.13% | 1,472,293 |
| Sep 14, 2026 | 10.59 | 10.67 | 10.52 | 10.54 | 10.54 | -0.47% | 1,001,352 |
| Sep 11, 2026 | 10.66 | 10.69 | 10.58 | 10.59 | 10.59 | -0.66% | 1,156,398 |
| Sep 10, 2026 | 10.74 | 10.80 | 10.59 | 10.66 | 10.66 | -0.74% | 1,399,723 |
| Sep 9, 2026 | 10.90 | 10.92 | 10.72 | 10.74 | 10.74 | -1.20% | 1,790,171 |
| Sep 8, 2026 | 10.67 | 10.92 | 10.62 | 10.87 | 10.87 | 1.87% | 1,431,557 |
| Sep 7, 2026 | 10.55 | 10.73 | 10.53 | 10.67 | 10.67 | 1.43% | 1,228,398 |
| Sep 4, 2026 | 10.65 | 10.65 | 10.48 | 10.52 | 10.52 | - | 1,296,866 |
| Sep 3, 2026 | 10.71 | 10.90 | 10.50 | 10.52 | 10.52 | -1.68% | 1,867,864 |
| Sep 2, 2026 | 10.73 | 10.98 | 10.62 | 10.70 | 10.70 | -0.28% | 2,612,860 |
| Sep 1, 2026 | 10.78 | 10.90 | 10.68 | 10.73 | 10.73 | -0.46% | 1,768,040 |
| Aug 31, 2026 | 10.98 | 11.18 | 10.69 | 10.78 | 10.78 | -2.00% | 3,354,915 |
| Aug 28, 2026 | 11.13 | 11.27 | 11.00 | 11.00 | 11.00 | -1.43% | 2,649,600 |
| Aug 27, 2026 | 11.58 | 11.64 | 11.13 | 11.16 | 11.16 | -3.63% | 5,327,086 |
| Aug 26, 2026 | 10.90 | 12.03 | 10.89 | 11.58 | 11.58 | 5.56% | 14,565,984 |
| Aug 25, 2026 | 11.00 | 11.18 | 10.91 | 10.97 | 10.97 | -0.27% | 1,667,413 |
| Aug 24, 2026 | 10.99 | 11.09 | 10.86 | 11.00 | 11.00 | 0.09% | 2,253,306 |
| Aug 21, 2026 | 11.07 | 11.09 | 10.95 | 10.99 | 10.99 | -0.18% | 2,160,155 |
| Aug 20, 2026 | 11.06 | 11.11 | 10.94 | 11.01 | 11.01 | -0.18% | 2,549,829 |
| Aug 19, 2026 | 10.98 | 11.11 | 10.93 | 11.03 | 11.03 | 0.46% | 2,877,687 |
| Aug 18, 2026 | 11.15 | 11.27 | 10.96 | 10.98 | 10.98 | -1.61% | 2,723,323 |
| Aug 17, 2026 | 11.50 | 11.56 | 11.12 | 11.16 | 11.16 | -2.19% | 3,274,824 |