YAPRK
YAPRAK SÜT VE BESİ ÇİFTLİKLERİ SANAYİ VE TİCARET A.Ş.
16:16:22
12.72 ₺
-0.080 (%-0.63)
Önceki Kapanış: 12.8·
Volatilite: 1.800
Düşük₺12.62
Yüksek₺12.85
Piyasa Verileri
Spot Piyasa
A:12.72
S:12.74
Önceki haftaya göre (WoW)
-1.01%
Önceki aya göre (MoM)
-2.49%
Yılbaşından bugüne (YTD)
-0.14%
Önceki yıla göre (YoY)
+3.69%
YAPRK: YAPRAK SÜT VE BESİ ÇİFTLİKLERİ SANAYİ VE TİCARET A.Ş. Arşiv
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 19,3367
KAPANIŞ 19,413
En Düşük
DÜŞÜK 10,0349
En Yüksek
YÜKSEK 32,2469
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 10,0349 | 11,0219 | 10,0349 | 11,0219 |
| 02.01.2024 | 11,0219 | 11,5177 | 10,5591 | 10,7905 |
| 03.01.2024 | 10,8 | 11,1447 | 10,5449 | 11,0833 |
| 04.01.2024 | 11,0738 | 11,4375 | 10,8613 | 10,97 |
| 07.01.2024 | 10,97 | 11,7822 | 10,6252 | 11,4658 |
| 08.01.2024 | 11,4658 | 11,7114 | 10,9652 | 11,1305 |
| 09.01.2024 | 11,1305 | 11,1305 | 10,663 | 11,0125 |
| 10.01.2024 | 11,0691 | 11,0975 | 10,6536 | 10,6725 |
| 11.01.2024 | 10,6725 | 11,3714 | 10,5072 | 10,885 |
| 14.01.2024 | 10,8944 | 11,9711 | 10,8897 | 10,9652 |
| 15.01.2024 | 10,97 | 11,2202 | 10,6441 | 10,8283 |
| 16.01.2024 | 10,8094 | 11,0455 | 10,4647 | 10,5733 |
| 17.01.2024 | 10,6347 | 10,8188 | 10,4127 | 10,4363 |
| 18.01.2024 | 10,4505 | 10,6205 | 10,2947 | 10,4647 |
| 21.01.2024 | 10,4647 | 10,6725 | 10,2947 | 10,3891 |
| 22.01.2024 | 10,3891 | 10,5261 | 10,1058 | 10,2144 |
| 23.01.2024 | 10,2286 | 10,5497 | 10,0585 | 10,5166 |
| 24.01.2024 | 10,5166 | 11,1919 | 10,4033 | 10,7858 |
| 25.01.2024 | 10,8519 | 11,2675 | 10,6299 | 11,1683 |
| 28.01.2024 | 11,3147 | 11,4233 | 10,8283 | 11,4186 |
| 29.01.2024 | 11,4186 | 12,5496 | 11,225 | 12,5496 |
| 30.01.2024 | 12,5496 | 13,801 | 12,0537 | 13,801 |
| 31.01.2024 | 13,801 | 14,8635 | 13,5058 | 13,6947 |
| 01.02.2024 | 13,7065 | 14,6156 | 13,2225 | 13,7656 |
| 04.02.2024 | 13,8364 | 14,9462 | 13,7892 | 14,7809 |
| 05.02.2024 | 14,7809 | 15,3239 | 13,5413 | 13,8836 |
| 06.02.2024 | 13,9072 | 14,0607 | 13,2225 | 13,2697 |
| 07.02.2024 | 13,2815 | 13,7538 | 13,01 | 13,2343 |
| 08.02.2024 | 13,317 | 13,5058 | 13,069 | 13,2225 |
| 11.02.2024 | 13,2697 | 13,6475 | 13,0808 | 13,4468 |
| 12.02.2024 | 13,5176 | 14,5448 | 13,4586 | 13,5767 |
| 13.02.2024 | 13,5767 | 14,9343 | 13,1989 | 14,9343 |
| 14.02.2024 | 15,3003 | 15,9142 | 14,4149 | 14,6156 |
| 15.02.2024 | 14,6392 | 16,0677 | 14,226 | 15,8552 |
| 18.02.2024 | 16,0087 | 17,0004 | 15,6309 | 16,5281 |
| 19.02.2024 | 16,7642 | 18,1809 | 16,0677 | 18,1809 |
| 20.02.2024 | 18,6532 | 19,5976 | 17,9448 | 18,5705 |
| 21.02.2024 | 18,5469 | 19,2435 | 17,9802 | 18,4289 |
| 22.02.2024 | 18,4053 | 18,6532 | 17,4962 | 18,2282 |
| 25.02.2024 | 18,24 | 18,9837 | 17,8032 | 18,3108 |
| 26.02.2024 | 18,3108 | 18,4643 | 17,7205 | 18,0865 |
| 27.02.2024 | 18,0393 | 19,3615 | 17,567 | 18,5941 |
| 28.02.2024 | 18,4643 | 18,7594 | 17,0122 | 17,8268 |
| 29.02.2024 | 18,0039 | 18,1809 | 17,3781 | 18,0393 |
| 03.03.2024 | 18,0865 | 19,8338 | 17,7441 | 19,8338 |
| 04.03.2024 | 20,1643 | 21,522 | 19,574 | 20,8018 |
| 05.03.2024 | 20,8018 | 20,8018 | 18,724 | 18,724 |
| 06.03.2024 | 18,1809 | 19,5268 | 17,3073 | 19,0192 |
| 07.03.2024 | 19,6803 | 19,6803 | 18,4171 | 19,2317 |
| 10.03.2024 | 19,3615 | 19,5976 | 17,9448 | 18,1337 |
| 11.03.2024 | 18,1337 | 18,3226 | 17,4844 | 17,7795 |
| 12.03.2024 | 17,7795 | 18,4171 | 17,1775 | 17,7914 |
| 13.03.2024 | 17,8032 | 18,0511 | 16,9177 | 16,9295 |
| 14.03.2024 | 16,9649 | 18,6178 | 16,8941 | 18,6178 |
| 17.03.2024 | 19,3025 | 19,9282 | 17,6143 | 17,6379 |
| 18.03.2024 | 17,6261 | 19,3969 | 17,4962 | 19,3969 |
| 19.03.2024 | 19,3969 | 21,3331 | 18,9365 | 21,3331 |
| 20.03.2024 | 21,6755 | 22,6672 | 19,208 | 19,3025 |
| 21.03.2024 | 18,9483 | 19,9754 | 18,6532 | 19,881 |
| 24.03.2024 | 19,881 | 20,7782 | 19,3379 | 20,4004 |
| 25.03.2024 | 20,3532 | 21,0143 | 19,7865 | 19,8219 |
| 26.03.2024 | 19,7747 | 20,5185 | 18,8893 | 20,0581 |
| 27.03.2024 | 20,0699 | 20,6602 | 19,1608 | 19,7393 |
| 28.03.2024 | 19,7039 | 19,7039 | 18,4761 | 18,8893 |
| 31.03.2024 | 19,2671 | 19,2671 | 18,3226 | 18,9129 |
| 01.04.2024 | 18,9129 | 19,3615 | 18,6532 | 18,7476 |
| 02.04.2024 | 18,7476 | 18,8775 | 17,815 | 17,933 |
| 03.04.2024 | 17,933 | 18,1455 | 17,2365 | 17,6143 |
| 04.04.2024 | 17,6143 | 18,1455 | 17,4254 | 17,8976 |
| 07.04.2024 | 17,8976 | 19,2671 | 17,7559 | 18,8893 |
| 08.04.2024 | 18,8893 | 19,0782 | 18,4525 | 18,8775 |
| 14.04.2024 | 18,5823 | 19,2789 | 18,1809 | 19,2789 |
| 15.04.2024 | 19,1372 | 19,2789 | 18,3462 | 18,783 |
| 16.04.2024 | 18,783 | 19,4324 | 18,2754 | 18,4171 |
| 17.04.2024 | 18,1928 | 18,4643 | 17,9448 | 18,4643 |
| 18.04.2024 | 18,3934 | 18,8539 | 17,9448 | 18,7948 |
| 21.04.2024 | 19,1254 | 19,4206 | 18,606 | 18,606 |
| 23.04.2024 | 18,6178 | 20,306 | 18,4171 | 20,0817 |
| 24.04.2024 | 19,9636 | 20,2115 | 19,0664 | 19,4206 |
| 25.04.2024 | 19,4206 | 21,3567 | 19,1372 | 21,3567 |
| 28.04.2024 | 21,4039 | 23,4699 | 19,6094 | 20,2352 |
| 29.04.2024 | 20,2352 | 21,2032 | 19,7039 | 20,365 |
| 01.05.2024 | 20,2115 | 22,3956 | 19,8456 | 22,3956 |
| 02.05.2024 | 22,3484 | 23,3991 | 21,8289 | 23,1394 |
| 05.05.2024 | 23,0686 | 23,7533 | 20,8609 | 21,3331 |
| 06.05.2024 | 21,3331 | 22,797 | 20,7782 | 22,5609 |
| 07.05.2024 | 22,5727 | 23,1158 | 21,1678 | 21,2505 |
| 08.05.2024 | 21,2505 | 21,5102 | 20,5067 | 20,6366 |
| 09.05.2024 | 20,6366 | 22,0651 | 20,0463 | 21,7463 |
| 12.05.2024 | 21,7227 | 22,3838 | 21,2977 | 21,5338 |
| 13.05.2024 | 21,5338 | 22,5845 | 21,3567 | 22,5609 |
| 14.05.2024 | 22,2658 | 23,5054 | 22,2185 | 23,0331 |
| 15.05.2024 | 22,9387 | 24,7214 | 22,8088 | 24,2019 |
| 16.05.2024 | 24,1783 | 25,4061 | 23,7533 | 24,2964 |
| 19.05.2024 | 24,2964 | 25,3825 | 23,2929 | 23,4936 |
| 20.05.2024 | 23,4936 | 24,2727 | 21,7581 | 22,1359 |
| 21.05.2024 | 22,1359 | 22,8088 | 21,2505 | 21,7227 |
| 22.05.2024 | 21,4748 | 21,7227 | 20,1643 | 20,1643 |
| 23.05.2024 | 19,2671 | 21,64 | 19,2553 | 20,4713 |
| 26.05.2024 | 20,4949 | 21,1206 | 19,8928 | 20,5067 |
| 27.05.2024 | 20,5067 | 20,6484 | 19,5858 | 19,9636 |
| 28.05.2024 | 19,9636 | 20,2706 | 19,0546 | 19,1254 |
| 29.05.2024 | 19,1254 | 19,574 | 18,6886 | 19,1608 |
| 30.05.2024 | 19,1608 | 19,574 | 18,7476 | 18,8303 |
| 02.06.2024 | 18,7948 | 18,9601 | 18,0393 | 18,2636 |
| 03.06.2024 | 18,2636 | 20,0817 | 18,2636 | 20,0817 |
| 04.06.2024 | 20,4831 | 21,581 | 20,0817 | 21,0616 |
| 05.06.2024 | 21,0616 | 21,1088 | 20,0108 | 20,8136 |
| 06.06.2024 | 20,5421 | 20,5421 | 19,881 | 20,1289 |
| 09.06.2024 | 20,1289 | 20,1289 | 18,7358 | 18,7948 |
| 10.06.2024 | 18,7948 | 20,672 | 18,7948 | 19,2671 |
| 11.06.2024 | 19,2671 | 19,3733 | 18,4171 | 18,5587 |
| 12.06.2024 | 18,606 | 20,4122 | 18,606 | 20,4122 |
| 13.06.2024 | 21,156 | 22,3956 | 20,424 | 20,8727 |
| 19.06.2024 | 20,6838 | 22,0414 | 20,5421 | 21,7463 |
| 20.06.2024 | 21,7935 | 23,9186 | 21,7581 | 23,9186 |
| 23.06.2024 | 22,8206 | 23,5526 | 21,7227 | 22,2894 |
| 24.06.2024 | 22,2894 | 23,6116 | 22,1949 | 23,3283 |
| 25.06.2024 | 23,3283 | 24,013 | 22,006 | 22,006 |
| 26.06.2024 | 22,0296 | 23,1276 | 22,006 | 22,8679 |
| 27.06.2024 | 22,8679 | 23,2811 | 22,2421 | 22,7026 |
| 30.06.2024 | 22,4783 | 22,9387 | 21,2623 | 21,4866 |
| 01.07.2024 | 21,64 | 22,6553 | 21,2859 | 22,2421 |
| 02.07.2024 | 22,1005 | 22,7734 | 21,6991 | 22,1949 |
| 03.07.2024 | 22,1477 | 23,1276 | 21,5692 | 21,8762 |
| 04.07.2024 | 21,947 | 22,2894 | 21,6519 | 21,9706 |
| 07.07.2024 | 21,9706 | 22,6199 | 21,7463 | 22,2658 |
| 08.07.2024 | 22,6199 | 22,6553 | 21,7345 | 21,8644 |
| 09.07.2024 | 21,8998 | 22,0769 | 21,2505 | 21,2505 |
| 10.07.2024 | 21,4866 | 21,7699 | 21,2505 | 21,2623 |
| 11.07.2024 | 21,2623 | 21,5102 | 21,0143 | 21,2505 |
| 15.07.2024 | 21,4866 | 21,8762 | 21,2505 | 21,3331 |
| 16.07.2024 | 21,4748 | 21,4866 | 20,5185 | 20,7428 |
| 17.07.2024 | 20,7546 | 21,1914 | 20,4004 | 20,9789 |
| 18.07.2024 | 20,9789 | 21,9234 | 20,6248 | 21,2505 |
| 21.07.2024 | 21,4748 | 21,4866 | 20,8254 | 20,8254 |
| 22.07.2024 | 20,9317 | 21,1678 | 20,79 | 21,1088 |
| 23.07.2024 | 20,9759 | 21,581 | 20,9403 | 21,2725 |
| 24.07.2024 | 21,3318 | 21,7233 | 21,2844 | 21,3437 |
| 25.07.2024 | 22,9572 | 23,0165 | 21,3437 | 21,6166 |
| 28.07.2024 | 21,5928 | 21,5928 | 20,5607 | 20,5962 |
| 29.07.2024 | 20,5844 | 20,881 | 20,181 | 20,3115 |
| 30.07.2024 | 20,2996 | 20,2996 | 19,4336 | 19,6471 |
| 31.07.2024 | 19,7776 | 20,0861 | 19,5878 | 19,6234 |
| 01.08.2024 | 19,6234 | 20,098 | 18,9827 | 19,4217 |
| 04.08.2024 | 17,4878 | 19,1014 | 17,4878 | 18,1641 |
| 05.08.2024 | 18,7454 | 19,1488 | 18,2709 | 18,5082 |
| 06.08.2024 | 18,8878 | 18,9353 | 17,9149 | 18,3421 |
| 07.08.2024 | 18,3895 | 20,1691 | 17,9505 | 20,1691 |
| 08.08.2024 | 20,5132 | 21,2606 | 18,8404 | 18,8404 |
| 11.08.2024 | 18,8997 | 19,0776 | 18,4844 | 18,7098 |
| 12.08.2024 | 18,7454 | 20,2522 | 18,6268 | 19,22 |
| 13.08.2024 | 19,0302 | 19,5997 | 18,9827 | 18,9946 |
| 14.08.2024 | 19,3268 | 20,1573 | 19,2556 | 19,6471 |
| 15.08.2024 | 19,6471 | 19,742 | 18,9827 | 19,2437 |
| 18.08.2024 | 19,4098 | 19,5285 | 19,0302 | 19,4217 |
| 19.08.2024 | 19,4217 | 20,2996 | 19,22 | 19,4454 |
| 20.08.2024 | 19,4454 | 20,0505 | 19,398 | 19,4573 |
| 21.08.2024 | 19,3742 | 19,7064 | 19,3386 | 19,4336 |
| 22.08.2024 | 19,4336 | 19,5166 | 18,6149 | 18,9827 |
| 25.08.2024 | 19,0183 | 19,7064 | 19,0183 | 19,22 |
| 26.08.2024 | 19,22 | 19,6471 | 18,9946 | 19,3386 |
| 27.08.2024 | 19,3861 | 19,5997 | 19,1844 | 19,3149 |
| 28.08.2024 | 19,3149 | 19,6946 | 19,1251 | 19,4692 |
| 01.09.2024 | 19,4573 | 19,8132 | 19,3624 | 19,7539 |
| 02.09.2024 | 19,6946 | 21,2962 | 19,5878 | 20,5132 |
| 03.09.2024 | 20,4895 | 21,0827 | 19,9793 | 20,5488 |
| 04.09.2024 | 20,6437 | 20,7386 | 19,8725 | 19,8844 |
| 05.09.2024 | 19,8369 | 20,5725 | 19,8369 | 19,8963 |
| 08.09.2024 | 19,8963 | 20,2403 | 19,8725 | 19,92 |
| 09.09.2024 | 19,92 | 19,9793 | 19,3742 | 19,5997 |
| 10.09.2024 | 19,5997 | 19,7183 | 19,1014 | 19,4573 |
| 11.09.2024 | 19,4098 | 19,659 | 19,0539 | 19,2437 |
| 12.09.2024 | 19,2437 | 19,5522 | 19,22 | 19,4573 |
| 15.09.2024 | 19,4573 | 20,0268 | 19,3742 | 19,4573 |
| 16.09.2024 | 19,5047 | 19,7895 | 19,3386 | 19,4454 |
| 17.09.2024 | 19,742 | 19,9556 | 19,1488 | 19,6471 |
| 18.09.2024 | 19,7895 | 19,7895 | 19,3268 | 19,4217 |
| 19.09.2024 | 19,4217 | 19,5285 | 19,2556 | 19,4454 |
| 22.09.2024 | 19,5166 | 19,5285 | 19,1607 | 19,22 |
| 23.09.2024 | 19,1488 | 19,3149 | 18,959 | 19,1251 |
| 24.09.2024 | 18,9827 | 19,2437 | 18,8166 | 19,0658 |
| 25.09.2024 | 19,0302 | 19,4454 | 18,9353 | 18,9471 |
| 26.09.2024 | 18,9471 | 19,3505 | 18,6268 | 19,0776 |
| 29.09.2024 | 19,0776 | 20,3352 | 18,7692 | 19,9793 |
| 30.09.2024 | 19,5641 | 19,8251 | 18,7454 | 19,0776 |
| 01.10.2024 | 18,9234 | 19,042 | 18,3065 | 18,9709 |
| 02.10.2024 | 18,6861 | 19,742 | 18,5675 | 18,9471 |
| 03.10.2024 | 19,3386 | 19,3624 | 18,8878 | 18,9827 |
| 06.10.2024 | 18,9827 | 19,2675 | 18,7929 | 18,9827 |
| 07.10.2024 | 18,9827 | 19,1963 | 18,6268 | 18,9827 |
| 08.10.2024 | 18,8166 | 18,8285 | 18,1878 | 18,5082 |
| 09.10.2024 | 18,4963 | 19,2793 | 18,4844 | 19,0776 |
| 10.10.2024 | 18,9946 | 19,0064 | 18,5082 | 18,5082 |
| 13.10.2024 | 18,5082 | 18,7454 | 17,6658 | 18,0336 |
| 14.10.2024 | 18,0336 | 18,3539 | 17,9149 | 18,1522 |
| 15.10.2024 | 18,1522 | 18,52 | 17,8794 | 18,1522 |
| 16.10.2024 | 18,176 | 19,9675 | 18,081 | 19,6946 |
| 17.10.2024 | 19,5997 | 19,8844 | 18,6624 | 18,6861 |
| 20.10.2024 | 18,698 | 18,9827 | 17,8794 | 18,2709 |
| 21.10.2024 | 18,2709 | 18,52 | 18,081 | 18,2946 |
| 22.10.2024 | 18,3421 | 18,5793 | 17,9149 | 18,081 |
| 23.10.2024 | 18,081 | 18,52 | 17,7963 | 18,4607 |
| 24.10.2024 | 18,4607 | 18,5082 | 18,1997 | 18,3658 |
| 27.10.2024 | 18,3658 | 18,9353 | 18,3183 | 18,8048 |
| 29.10.2024 | 18,8048 | 19,3149 | 18,5082 | 19,22 |
| 30.10.2024 | 19,2081 | 19,9319 | 18,8404 | 19,6708 |
| 31.10.2024 | 19,5522 | 20,2047 | 19,3861 | 20,0624 |
| 03.11.2024 | 20,0624 | 20,3352 | 19,4573 | 19,4692 |
| 04.11.2024 | 19,4336 | 19,8014 | 19,22 | 19,4929 |
| 05.11.2024 | 19,4929 | 19,7776 | 19,3624 | 19,6946 |
| 06.11.2024 | 19,6946 | 19,7658 | 19,3268 | 19,6946 |
| 07.11.2024 | 19,6946 | 20,0268 | 19,5522 | 19,9319 |
| 10.11.2024 | 19,9319 | 20,4302 | 19,9319 | 20,0742 |
| 11.11.2024 | 19,481 | 19,6946 | 18,8048 | 19,4929 |
| 12.11.2024 | 19,4929 | 19,8369 | 19,2437 | 19,4573 |
| 13.11.2024 | 19,4573 | 19,6471 | 19,4217 | 19,481 |
| 14.11.2024 | 19,481 | 19,6471 | 19,22 | 19,3624 |
| 17.11.2024 | 19,3624 | 19,6827 | 19,2912 | 19,3624 |
| 18.11.2024 | 19,3624 | 21,2962 | 19,3624 | 21,2962 |
| 19.11.2024 | 21,2962 | 23,4199 | 21,2962 | 23,4199 |
| 20.11.2024 | 23,9657 | 25,0572 | 21,8301 | 21,8539 |
| 21.11.2024 | 21,8064 | 22,803 | 21,5098 | 22,7318 |
| 24.11.2024 | 22,6013 | 24,4403 | 22,2572 | 24,4403 |
| 25.11.2024 | 24,2267 | 25,1521 | 23,5386 | 25,1046 |
| 26.11.2024 | 25,0097 | 25,0097 | 23,0996 | 23,1233 |
| 27.11.2024 | 23,1115 | 23,1471 | 21,6047 | 22,1623 |
| 28.11.2024 | 22,1267 | 23,064 | 21,7233 | 22,0674 |
| 01.12.2024 | 22,0674 | 22,3284 | 21,1539 | 22,0674 |
| 02.12.2024 | 22,1149 | 22,6843 | 21,5572 | 22,6843 |
| 03.12.2024 | 22,6843 | 22,6843 | 21,9844 | 22,5064 |
| 04.12.2024 | 22,3047 | 22,886 | 21,8301 | 22,7793 |
| 05.12.2024 | 22,8386 | 24,0606 | 22,4708 | 23,9657 |
| 08.12.2024 | 23,7996 | 24,1555 | 23,4911 | 23,4911 |
| 09.12.2024 | 23,4437 | 24,5826 | 22,9572 | 24,5826 |
| 10.12.2024 | 24,5826 | 24,6538 | 24,2267 | 24,2979 |
| 11.12.2024 | 24,203 | 24,8911 | 24,1792 | 24,4877 |
| 12.12.2024 | 24,6775 | 24,8911 | 24,2267 | 24,2504 |
| 15.12.2024 | 24,2504 | 25,3182 | 24,0606 | 24,7724 |
| 16.12.2024 | 24,7724 | 25,3182 | 24,7724 | 25,0335 |
| 17.12.2024 | 25,1996 | 27,3114 | 24,8199 | 26,4809 |
| 18.12.2024 | 26,3385 | 28,7114 | 26,1962 | 28,3554 |
| 19.12.2024 | 28,3554 | 29,8978 | 25,5318 | 25,7216 |
| 22.12.2024 | 25,1521 | 27,9995 | 24,9148 | 27,1216 |
| 23.12.2024 | 27,1216 | 27,9995 | 26,8131 | 26,9792 |
| 24.12.2024 | 27,0266 | 28,3554 | 26,8368 | 27,786 |
| 25.12.2024 | 27,9521 | 29,091 | 27,9046 | 28,8537 |
| 26.12.2024 | 28,8537 | 29,4707 | 27,9995 | 28,8775 |
| 29.12.2024 | 28,9724 | 31,5825 | 28,9012 | 31,2266 |
| 30.12.2024 | 31,2266 | 32,2469 | 30,2537 | 30,8706 |