YAPRK
YAPRAK SÜT VE BESİ ÇİFTLİKLERİ SANAYİ VE TİCARET A.Ş.
16:14:03
12.75 ₺
-0.050 (%-0.39)
Önceki Kapanış: 12.8·
Volatilite: 1.800
Düşük₺12.62
Yüksek₺12.85
Piyasa Verileri
Spot Piyasa
A:12.74
S:12.75
Önceki haftaya göre (WoW)
-0.78%
Önceki aya göre (MoM)
-2.26%
Yılbaşından bugüne (YTD)
+0.10%
Önceki yıla göre (YoY)
+3.93%
YAPRK: YAPRAK SÜT VE BESİ ÇİFTLİKLERİ SANAYİ VE TİCARET A.Ş. Arşiv
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4,8475
KAPANIŞ 4,8553
En Düşük
DÜŞÜK 1,5451
En Yüksek
YÜKSEK 13,5058
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 2,2378 | 2,3445 | 2,2285 | 2,2795 |
| 02.01.2023 | 2,287 | 2,2981 | 2,1885 | 2,2099 |
| 03.01.2023 | 2,2053 | 2,2099 | 2,1365 | 2,1449 |
| 04.01.2023 | 2,1449 | 2,1802 | 1,9713 | 1,9778 |
| 05.01.2023 | 1,9778 | 2,0883 | 1,8793 | 2,052 |
| 08.01.2023 | 2,053 | 2,0799 | 1,9508 | 1,9787 |
| 09.01.2023 | 1,9778 | 2,0066 | 1,8793 | 1,9416 |
| 10.01.2023 | 1,9406 | 2,0892 | 1,8338 | 1,9081 |
| 11.01.2023 | 1,9091 | 1,9657 | 1,8143 | 1,9081 |
| 12.01.2023 | 1,9091 | 1,9945 | 1,8663 | 1,9137 |
| 15.01.2023 | 1,9128 | 2,0845 | 1,9072 | 2,0251 |
| 16.01.2023 | 2,0251 | 2,0873 | 1,987 | 2,0465 |
| 17.01.2023 | 2,0483 | 2,1031 | 1,9963 | 2,0353 |
| 18.01.2023 | 2,0353 | 2,0641 | 1,9926 | 2,0428 |
| 19.01.2023 | 2,0428 | 2,066 | 2,013 | 2,0344 |
| 22.01.2023 | 2,0502 | 2,092 | 1,9963 | 2,0428 |
| 23.01.2023 | 2,04 | 2,04 | 1,9601 | 1,9666 |
| 24.01.2023 | 1,9666 | 1,9824 | 1,8868 | 1,9267 |
| 25.01.2023 | 1,9258 | 1,9518 | 1,9044 | 1,9286 |
| 26.01.2023 | 1,9304 | 1,9304 | 1,8431 | 1,8701 |
| 29.01.2023 | 1,8701 | 1,9323 | 1,8116 | 1,8571 |
| 30.01.2023 | 1,8571 | 1,8571 | 1,7828 | 1,8069 |
| 31.01.2023 | 1,8106 | 1,8487 | 1,6964 | 1,7103 |
| 01.02.2023 | 1,7178 | 1,7586 | 1,6026 | 1,676 |
| 02.02.2023 | 1,6946 | 1,7809 | 1,6565 | 1,7698 |
| 05.02.2023 | 1,7001 | 1,793 | 1,6853 | 1,7178 |
| 06.02.2023 | 1,7085 | 1,7085 | 1,5516 | 1,5646 |
| 14.02.2023 | 1,5646 | 1,7206 | 1,5451 | 1,7206 |
| 15.02.2023 | 1,8143 | 1,819 | 1,6574 | 1,6714 |
| 16.02.2023 | 1,6834 | 1,6909 | 1,6017 | 1,6463 |
| 19.02.2023 | 1,6463 | 1,6797 | 1,6231 | 1,6611 |
| 20.02.2023 | 1,6296 | 1,7122 | 1,6231 | 1,6704 |
| 21.02.2023 | 1,6704 | 1,676 | 1,6091 | 1,6324 |
| 22.02.2023 | 1,6314 | 1,6927 | 1,6184 | 1,6704 |
| 23.02.2023 | 1,6723 | 1,7048 | 1,6231 | 1,6444 |
| 26.02.2023 | 1,6481 | 1,7178 | 1,6472 | 1,6936 |
| 27.02.2023 | 1,6992 | 1,8626 | 1,6936 | 1,8626 |
| 28.02.2023 | 1,9731 | 1,9731 | 1,7883 | 1,7883 |
| 01.03.2023 | 1,7883 | 1,9666 | 1,7791 | 1,9666 |
| 02.03.2023 | 1,9954 | 2,1319 | 1,8979 | 1,9378 |
| 05.03.2023 | 1,9369 | 2,1263 | 1,8803 | 1,9963 |
| 06.03.2023 | 1,9982 | 2,1793 | 1,923 | 2,0428 |
| 07.03.2023 | 2,0418 | 2,1347 | 1,9991 | 2,0242 |
| 08.03.2023 | 1,9917 | 2,0715 | 1,9778 | 1,987 |
| 09.03.2023 | 1,9731 | 2,066 | 1,9546 | 2,001 |
| 12.03.2023 | 2,0103 | 2,0279 | 1,9341 | 1,9666 |
| 13.03.2023 | 2,1625 | 2,1625 | 2,156 | 2,1625 |
| 14.03.2023 | 2,2285 | 2,3157 | 2,0242 | 2,0753 |
| 15.03.2023 | 2,0855 | 2,1663 | 1,9815 | 2,0632 |
| 16.03.2023 | 2,0762 | 2,1347 | 2,0335 | 2,0465 |
| 19.03.2023 | 2,065 | 2,065 | 1,9675 | 1,9713 |
| 20.03.2023 | 1,9713 | 1,9954 | 1,8831 | 1,9313 |
| 21.03.2023 | 1,9332 | 2,1245 | 1,9295 | 2,1245 |
| 22.03.2023 | 2,2517 | 2,3352 | 2,1598 | 2,3352 |
| 23.03.2023 | 2,3195 | 2,456 | 2,1811 | 2,1997 |
| 26.03.2023 | 2,1997 | 2,2405 | 2,0669 | 2,0808 |
| 27.03.2023 | 2,0929 | 2,0929 | 1,9694 | 1,9963 |
| 28.03.2023 | 1,9963 | 1,9963 | 1,8868 | 1,9666 |
| 29.03.2023 | 1,9304 | 2,0335 | 1,9267 | 1,936 |
| 30.03.2023 | 1,9332 | 1,9499 | 1,871 | 1,8858 |
| 02.04.2023 | 1,8868 | 1,9156 | 1,7939 | 1,8654 |
| 03.04.2023 | 1,8849 | 1,9963 | 1,8413 | 1,9286 |
| 04.04.2023 | 1,9267 | 1,9425 | 1,858 | 1,9146 |
| 05.04.2023 | 1,9146 | 1,9546 | 1,819 | 1,8868 |
| 06.04.2023 | 1,8896 | 1,9304 | 1,8747 | 1,9118 |
| 09.04.2023 | 1,9137 | 1,9527 | 1,9026 | 1,9378 |
| 10.04.2023 | 1,9378 | 1,9546 | 1,9035 | 1,9128 |
| 11.04.2023 | 1,9137 | 1,9397 | 1,9044 | 1,9174 |
| 12.04.2023 | 1,949 | 2,0372 | 1,936 | 1,9471 |
| 13.04.2023 | 1,9313 | 1,9638 | 1,8979 | 1,8998 |
| 16.04.2023 | 1,9007 | 1,9313 | 1,8376 | 1,8571 |
| 17.04.2023 | 1,8571 | 1,9481 | 1,8403 | 1,8673 |
| 18.04.2023 | 1,8533 | 1,8914 | 1,8431 | 1,8478 |
| 19.04.2023 | 1,8422 | 1,8543 | 1,8199 | 1,8413 |
| 23.04.2023 | 1,8431 | 1,8961 | 1,8292 | 1,8803 |
| 24.04.2023 | 1,8747 | 1,8756 | 1,8292 | 1,8292 |
| 25.04.2023 | 1,832 | 1,8515 | 1,7512 | 1,7614 |
| 26.04.2023 | 1,7642 | 1,897 | 1,7642 | 1,7837 |
| 27.04.2023 | 1,8078 | 1,9063 | 1,728 | 1,7716 |
| 01.05.2023 | 1,7716 | 1,8246 | 1,7076 | 1,7224 |
| 02.05.2023 | 1,7224 | 1,7224 | 1,5534 | 1,6231 |
| 03.05.2023 | 1,6194 | 1,676 | 1,5683 | 1,637 |
| 04.05.2023 | 1,6528 | 1,6788 | 1,5739 | 1,637 |
| 07.05.2023 | 1,6259 | 1,6704 | 1,5971 | 1,6537 |
| 08.05.2023 | 1,6537 | 1,6844 | 1,6296 | 1,6509 |
| 09.05.2023 | 1,65 | 1,6764 | 1,582 | 1,6396 |
| 10.05.2023 | 1,803 | 1,803 | 1,7473 | 1,803 |
| 11.05.2023 | 1,7643 | 1,9787 | 1,752 | 1,8861 |
| 14.05.2023 | 1,752 | 2,0249 | 1,752 | 1,955 |
| 15.05.2023 | 1,955 | 2,0986 | 1,9069 | 1,989 |
| 16.05.2023 | 1,9834 | 2,0117 | 1,9314 | 1,9739 |
| 17.05.2023 | 1,9314 | 1,9966 | 1,9314 | 1,9522 |
| 21.05.2023 | 1,9343 | 1,972 | 1,87 | 1,8984 |
| 22.05.2023 | 1,8993 | 1,9692 | 1,8559 | 1,8767 |
| 23.05.2023 | 1,8767 | 1,938 | 1,7964 | 1,837 |
| 24.05.2023 | 1,853 | 1,8804 | 1,8039 | 1,8493 |
| 25.05.2023 | 1,8493 | 1,8984 | 1,837 | 1,8918 |
| 28.05.2023 | 1,8918 | 2,0051 | 1,8918 | 1,9919 |
| 29.05.2023 | 1,9975 | 2,0495 | 1,9588 | 2,0004 |
| 30.05.2023 | 2,0202 | 2,0467 | 1,9598 | 1,9749 |
| 31.05.2023 | 1,9749 | 2,1723 | 1,9645 | 2,1723 |
| 01.06.2023 | 2,2195 | 2,3376 | 2,1817 | 2,1864 |
| 04.06.2023 | 2,1978 | 2,2403 | 2,1213 | 2,1912 |
| 05.06.2023 | 2,1968 | 2,1968 | 2,1137 | 2,125 |
| 06.06.2023 | 2,125 | 2,2195 | 2,1156 | 2,1534 |
| 07.06.2023 | 2,1534 | 2,1921 | 2,0467 | 2,1071 |
| 08.06.2023 | 2,108 | 2,3177 | 2,0948 | 2,3177 |
| 11.06.2023 | 2,4178 | 2,5477 | 2,4084 | 2,5477 |
| 12.06.2023 | 2,6941 | 2,8003 | 2,6894 | 2,8003 |
| 13.06.2023 | 2,9727 | 3,079 | 2,8688 | 3,079 |
| 14.06.2023 | 3,2584 | 3,3859 | 2,8641 | 3,1427 |
| 15.06.2023 | 3,0695 | 3,4567 | 2,8334 | 3,4567 |
| 18.06.2023 | 3,7235 | 3,8015 | 3,6834 | 3,8015 |
| 19.06.2023 | 4,1533 | 4,1816 | 3,4213 | 3,4213 |
| 20.06.2023 | 3,2324 | 3,5181 | 3,0837 | 3,1191 |
| 21.06.2023 | 3,164 | 3,2608 | 2,8924 | 2,9656 |
| 22.06.2023 | 2,9821 | 3,2608 | 2,9656 | 3,2608 |
| 25.06.2023 | 3,4945 | 3,5866 | 3,4095 | 3,5866 |
| 26.06.2023 | 3,5276 | 3,9431 | 3,4497 | 3,9431 |
| 02.07.2023 | 4,073 | 4,3375 | 4,0423 | 4,3375 |
| 03.07.2023 | 4,4862 | 4,7695 | 4,4484 | 4,7695 |
| 04.07.2023 | 4,9584 | 5,2465 | 4,8782 | 5,2465 |
| 05.07.2023 | 5,2465 | 5,7707 | 4,7507 | 5,7707 |
| 06.07.2023 | 5,714 | 6,1485 | 5,4307 | 5,7612 |
| 09.07.2023 | 5,3882 | 5,7235 | 5,1898 | 5,4401 |
| 10.07.2023 | 5,3882 | 5,4071 | 5,0057 | 5,0293 |
| 11.07.2023 | 4,864 | 5,5298 | 4,727 | 5,5298 |
| 12.07.2023 | 5,6668 | 6,0824 | 5,5298 | 6,0824 |
| 13.07.2023 | 6,0824 | 6,3751 | 5,5251 | 5,5251 |
| 16.07.2023 | 5,5015 | 5,8226 | 5,1001 | 5,374 |
| 17.07.2023 | 5,2984 | 5,2984 | 5,0057 | 5,0151 |
| 18.07.2023 | 5,0151 | 5,4732 | 4,7223 | 5,2418 |
| 19.07.2023 | 5,1001 | 5,4779 | 5,0057 | 5,1473 |
| 20.07.2023 | 5,1473 | 5,1804 | 4,8971 | 5,0293 |
| 23.07.2023 | 5,0057 | 5,1946 | 4,8215 | 4,9821 |
| 24.07.2023 | 4,9726 | 4,9726 | 4,557 | 4,7058 |
| 25.07.2023 | 4,7058 | 4,9584 | 4,5051 | 4,7223 |
| 26.07.2023 | 4,7223 | 5,1946 | 4,5405 | 5,1946 |
| 27.07.2023 | 5,1946 | 5,5251 | 5,1284 | 5,3315 |
| 30.07.2023 | 5,1946 | 5,5393 | 5,0529 | 5,2559 |
| 31.07.2023 | 5,1804 | 5,3551 | 5,0765 | 5,2134 |
| 01.08.2023 | 5,1804 | 5,5204 | 5,1284 | 5,3976 |
| 02.08.2023 | 5,3646 | 5,629 | 5,289 | 5,544 |
| 03.08.2023 | 5,4968 | 6,0115 | 5,4354 | 5,9218 |
| 06.08.2023 | 5,9879 | 6,5121 | 5,9218 | 6,5121 |
| 07.08.2023 | 6,7151 | 6,9418 | 5,969 | 6,2051 |
| 08.08.2023 | 6,2051 | 6,4318 | 5,9407 | 6,0635 |
| 09.08.2023 | 6,0635 | 6,0635 | 5,5251 | 5,5298 |
| 10.08.2023 | 5,5251 | 5,8793 | 5,4873 | 5,6762 |
| 13.08.2023 | 5,6762 | 5,8935 | 5,5015 | 5,5676 |
| 14.08.2023 | 5,5676 | 5,714 | 5,2937 | 5,5865 |
| 15.08.2023 | 5,5818 | 5,6668 | 5,4307 | 5,4637 |
| 16.08.2023 | 5,3834 | 5,6715 | 5,3409 | 5,4071 |
| 17.08.2023 | 5,4071 | 5,799 | 5,3362 | 5,5204 |
| 20.08.2023 | 5,4968 | 6,0682 | 5,4401 | 5,6762 |
| 21.08.2023 | 5,9029 | 6,0682 | 5,6951 | 5,9312 |
| 22.08.2023 | 6,0682 | 6,5215 | 6,0068 | 6,5215 |
| 23.08.2023 | 6,7057 | 7,0835 | 5,9501 | 6,0918 |
| 24.08.2023 | 6,0918 | 6,2949 | 5,9029 | 6,0446 |
| 27.08.2023 | 6,0446 | 6,649 | 5,9501 | 6,649 |
| 28.08.2023 | 6,7435 | 7,0835 | 6,4082 | 6,4082 |
| 30.08.2023 | 6,4082 | 6,8238 | 6,2429 | 6,5688 |
| 31.08.2023 | 6,5688 | 6,7576 | 6,3751 | 6,4035 |
| 03.09.2023 | 6,4035 | 6,5876 | 6,276 | 6,3468 |
| 04.09.2023 | 6,3279 | 6,4129 | 6,139 | 6,2429 |
| 05.09.2023 | 6,2429 | 6,3279 | 6,106 | 6,1721 |
| 06.09.2023 | 6,1862 | 6,4129 | 6,139 | 6,2099 |
| 07.09.2023 | 6,2099 | 6,2949 | 5,9737 | 6,0682 |
| 10.09.2023 | 6,0965 | 6,2335 | 5,9171 | 5,9501 |
| 11.09.2023 | 5,9501 | 6,1721 | 5,8415 | 5,9076 |
| 12.09.2023 | 5,9076 | 6,1768 | 5,9029 | 5,9785 |
| 13.09.2023 | 5,9785 | 6,0729 | 5,5393 | 5,8321 |
| 14.09.2023 | 5,8793 | 6,2193 | 5,851 | 5,9549 |
| 17.09.2023 | 5,9832 | 6,0304 | 5,5251 | 5,5723 |
| 18.09.2023 | 5,5865 | 5,8321 | 5,5393 | 5,7943 |
| 19.09.2023 | 5,799 | 5,8887 | 5,5582 | 5,5771 |
| 20.09.2023 | 5,5771 | 5,799 | 5,4354 | 5,7235 |
| 21.09.2023 | 5,8557 | 5,9265 | 5,6621 | 5,7612 |
| 24.09.2023 | 5,8179 | 5,936 | 5,7423 | 5,7943 |
| 25.09.2023 | 5,8085 | 5,851 | 5,5723 | 5,5912 |
| 26.09.2023 | 5,6385 | 6,1485 | 5,6385 | 6,1485 |
| 27.09.2023 | 6,4696 | 6,5168 | 5,8273 | 5,8273 |
| 28.09.2023 | 5,8273 | 5,969 | 5,7848 | 5,8462 |
| 01.10.2023 | 5,8462 | 6,021 | 5,5582 | 5,9312 |
| 02.10.2023 | 5,9312 | 6,0351 | 5,7612 | 5,8462 |
| 03.10.2023 | 5,8462 | 5,9926 | 5,7518 | 5,799 |
| 04.10.2023 | 5,9218 | 6,1721 | 5,7848 | 5,9029 |
| 05.10.2023 | 5,8982 | 6,1862 | 5,7848 | 6,0068 |
| 08.10.2023 | 5,9029 | 6,4035 | 5,851 | 5,9076 |
| 09.10.2023 | 6,0918 | 6,0918 | 5,884 | 5,8887 |
| 10.10.2023 | 5,9029 | 5,9596 | 5,714 | 5,7187 |
| 11.10.2023 | 5,7187 | 5,8085 | 5,4354 | 5,7423 |
| 12.10.2023 | 5,714 | 5,7423 | 5,5062 | 5,7329 |
| 15.10.2023 | 5,7471 | 5,8557 | 5,3882 | 5,4071 |
| 16.10.2023 | 5,4212 | 5,7376 | 5,4212 | 5,6148 |
| 17.10.2023 | 5,3834 | 5,7471 | 5,3834 | 5,6385 |
| 18.10.2023 | 5,6998 | 5,7943 | 5,5393 | 5,6526 |
| 19.10.2023 | 5,6526 | 6,2146 | 5,5015 | 6,2146 |
| 22.10.2023 | 6,8238 | 6,8332 | 6,7388 | 6,8332 |
| 23.10.2023 | 7,0363 | 7,5132 | 6,6868 | 6,989 |
| 24.10.2023 | 6,989 | 7,6879 | 6,5735 | 6,5735 |
| 25.10.2023 | 6,4129 | 7,2299 | 6,3751 | 7,2299 |
| 26.10.2023 | 7,9524 | 7,9524 | 7,9524 | 7,9524 |
| 29.10.2023 | 8,5002 | 8,7457 | 8,2641 | 8,7457 |
| 30.10.2023 | 9,6194 | 9,6194 | 8,7457 | 9,6194 |
| 31.10.2023 | 9,8933 | 10,3324 | 8,6607 | 8,6607 |
| 01.11.2023 | 7,7966 | 8,9724 | 7,7966 | 8,0468 |
| 02.11.2023 | 7,9335 | 8,0988 | 7,5463 | 7,9335 |
| 05.11.2023 | 8,028 | 8,7269 | 7,8391 | 8,7269 |
| 06.11.2023 | 9,4352 | 9,5958 | 8,9724 | 9,0149 |
| 07.11.2023 | 9,0196 | 9,3738 | 8,5049 | 8,9771 |
| 08.11.2023 | 9,0149 | 9,8744 | 8,996 | 9,8744 |
| 09.11.2023 | 10,0822 | 10,8613 | 9,5863 | 10,8613 |
| 12.11.2023 | 10,8613 | 11,9475 | 9,9169 | 11,7916 |
| 13.11.2023 | 11,6972 | 12,5614 | 11,0975 | 11,3383 |
| 14.11.2023 | 11,3289 | 11,7633 | 10,3938 | 10,6725 |
| 15.11.2023 | 10,3891 | 11,5744 | 10,0822 | 11,088 |
| 16.11.2023 | 11,0691 | 11,088 | 10,5355 | 10,7008 |
| 19.11.2023 | 10,7008 | 10,8377 | 10,2947 | 10,3419 |
| 20.11.2023 | 10,2899 | 10,748 | 9,9688 | 10,4363 |
| 21.11.2023 | 10,5308 | 10,5308 | 9,9641 | 10,0113 |
| 22.11.2023 | 9,9169 | 10,3324 | 9,7941 | 9,8885 |
| 23.11.2023 | 9,8885 | 10,1719 | 9,6713 | 9,9169 |
| 26.11.2023 | 9,9877 | 10,9086 | 9,9216 | 10,9086 |
| 27.11.2023 | 11,4233 | 11,8412 | 10,8613 | 11,5177 |
| 28.11.2023 | 11,0927 | 11,4752 | 10,578 | 10,7811 |
| 29.11.2023 | 10,8094 | 11,3336 | 10,578 | 11,1589 |
| 30.11.2023 | 11,1589 | 11,1872 | 10,6252 | 10,6583 |
| 03.12.2023 | 10,6063 | 11,7208 | 10,2569 | 11,7208 |
| 04.12.2023 | 11,683 | 12,2544 | 11,1069 | 11,1069 |
| 05.12.2023 | 11,0975 | 11,3289 | 10,1058 | 10,3891 |
| 06.12.2023 | 10,3938 | 10,9463 | 9,9641 | 10,5308 |
| 07.12.2023 | 10,578 | 11,5839 | 10,5355 | 11,5839 |
| 10.12.2023 | 11,5602 | 12,7385 | 11,3808 | 12,7385 |
| 11.12.2023 | 12,5142 | 13,5058 | 11,6972 | 11,6972 |
| 12.12.2023 | 11,6972 | 12,1836 | 11,1683 | 11,2864 |
| 13.12.2023 | 11,4752 | 11,8058 | 11,2722 | 11,5508 |
| 14.12.2023 | 11,5697 | 12,0183 | 11,5225 | 11,735 |
| 17.12.2023 | 11,735 | 12,5378 | 11,4516 | 11,7491 |
| 18.12.2023 | 11,9711 | 12,0183 | 11,3761 | 11,3902 |
| 19.12.2023 | 11,4752 | 12,526 | 11,2155 | 11,5697 |
| 20.12.2023 | 11,5414 | 12,2072 | 11,2864 | 11,5744 |
| 21.12.2023 | 11,5744 | 11,7727 | 11,258 | 11,5083 |
| 24.12.2023 | 11,5933 | 11,6641 | 10,46 | 10,46 |
| 25.12.2023 | 10,46 | 10,9652 | 9,9405 | 10,2474 |
| 26.12.2023 | 10,2427 | 10,2474 | 9,4494 | 9,5249 |
| 27.12.2023 | 9,5249 | 10,1105 | 9,3974 | 9,7044 |
| 28.12.2023 | 9,7044 | 10,3561 | 9,336 | 10,0208 |