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:12.73
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
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 20,3004
KAPANIŞ 20,2305
En Düşük
DÜŞÜK 11,3591
En Yüksek
YÜKSEK 44,7755
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 30,8469 | 31,4876 | 30,2537 | 30,8944 |
| 02.01.2025 | 30,9181 | 33,0062 | 30,8944 | 33,0062 |
| 05.01.2025 | 33,0062 | 33,3147 | 32,2232 | 33,0774 |
| 06.01.2025 | 33,0774 | 33,0774 | 32,152 | 32,3893 |
| 07.01.2025 | 32,3893 | 32,8638 | 32,152 | 32,3655 |
| 08.01.2025 | 32,3893 | 34,857 | 32,3893 | 34,6435 |
| 09.01.2025 | 34,6435 | 34,857 | 33,6706 | 34,2164 |
| 12.01.2025 | 34,2638 | 35,2367 | 33,5757 | 34,4774 |
| 13.01.2025 | 34,6435 | 35,735 | 34,0503 | 34,2875 |
| 14.01.2025 | 34,2875 | 37,4909 | 34,0265 | 37,1112 |
| 15.01.2025 | 37,1112 | 38,5112 | 37,1112 | 38,2027 |
| 16.01.2025 | 38,6536 | 41,2874 | 37,8943 | 40,8128 |
| 19.01.2025 | 40,9552 | 41,9518 | 39,3891 | 41,9518 |
| 20.01.2025 | 42,0942 | 42,4976 | 40,4332 | 42,1416 |
| 21.01.2025 | 42,1416 | 43,8975 | 41,5247 | 43,8975 |
| 22.01.2025 | 43,8975 | 44,7755 | 42,9721 | 44,1111 |
| 23.01.2025 | 40,3383 | 41,7383 | 39,7213 | 39,7213 |
| 26.01.2025 | 36,5892 | 39,6264 | 35,8299 | 38,0841 |
| 27.01.2025 | 39,0569 | 39,3891 | 38,1078 | 38,2502 |
| 28.01.2025 | 38,2502 | 38,6536 | 35,4977 | 35,4977 |
| 29.01.2025 | 35,4977 | 37,2536 | 33,9316 | 36,7316 |
| 30.01.2025 | 36,7316 | 39,4129 | 36,7316 | 38,2027 |
| 02.02.2025 | 37,918 | 37,918 | 34,3825 | 34,3825 |
| 03.02.2025 | 31,63 | 36,5892 | 31,63 | 34,9994 |
| 04.02.2025 | 34,9994 | 35,8299 | 33,2672 | 33,552 |
| 05.02.2025 | 33,5757 | 34,1214 | 32,2706 | 33,2198 |
| 06.02.2025 | 33,2198 | 33,457 | 32,2706 | 33,2909 |
| 09.02.2025 | 33,2435 | 34,5723 | 32,413 | 34,4299 |
| 10.02.2025 | 34,3587 | 36,779 | 33,9553 | 35,5214 |
| 11.02.2025 | 35,5926 | 36,518 | 35,1655 | 35,5214 |
| 12.02.2025 | 35,735 | 36,6604 | 35,3316 | 36,4468 |
| 13.02.2025 | 36,4943 | 37,9417 | 36,4943 | 36,9926 |
| 16.02.2025 | 37,0163 | 37,6332 | 35,2604 | 35,8299 |
| 17.02.2025 | 35,8299 | 36,779 | 35,3553 | 35,5451 |
| 18.02.2025 | 35,5689 | 36,0672 | 34,7621 | 34,8333 |
| 19.02.2025 | 34,8333 | 35,9723 | 33,9791 | 35,4977 |
| 20.02.2025 | 35,5214 | 36,779 | 33,9791 | 35,9485 |
| 23.02.2025 | 35,9485 | 37,7282 | 35,735 | 37,4909 |
| 24.02.2025 | 38,0129 | 38,1078 | 36,3519 | 37,6332 |
| 25.02.2025 | 37,6332 | 37,6807 | 36,7316 | 37,4434 |
| 26.02.2025 | 37,396 | 39,4366 | 37,0163 | 39,1519 |
| 27.02.2025 | 39,1519 | 39,6264 | 38,7722 | 39,6264 |
| 02.03.2025 | 39,6264 | 41,3823 | 39,1044 | 41,0264 |
| 03.03.2025 | 41,0264 | 41,0976 | 39,9112 | 39,9349 |
| 04.03.2025 | 39,9349 | 42,4027 | 38,9383 | 41,9993 |
| 05.03.2025 | 41,9755 | 43,0433 | 41,4772 | 41,7145 |
| 06.03.2025 | 41,7145 | 41,9044 | 40,7654 | 40,7891 |
| 09.03.2025 | 40,8128 | 41,3823 | 39,1519 | 39,579 |
| 10.03.2025 | 39,3891 | 40,1959 | 37,9654 | 37,9654 |
| 11.03.2025 | 37,918 | 37,918 | 36,0434 | 36,9214 |
| 12.03.2025 | 37,7756 | 39,7688 | 37,7519 | 39,4603 |
| 13.03.2025 | 39,4366 | 39,4366 | 37,7519 | 37,9417 |
| 16.03.2025 | 37,8468 | 41,6433 | 37,7044 | 39,1519 |
| 17.03.2025 | 39,0332 | 40,6705 | 37,7756 | 37,9654 |
| 18.03.2025 | 36,0672 | 36,9688 | 34,1689 | 35,1892 |
| 19.03.2025 | 35,118 | 36,1858 | 34,0977 | 34,4774 |
| 20.03.2025 | 34,4774 | 34,5248 | 31,1554 | 31,2266 |
| 23.03.2025 | 31,1554 | 34,335 | 31,1317 | 34,335 |
| 24.03.2025 | 36,6841 | 36,6841 | 32,6503 | 32,6503 |
| 25.03.2025 | 32,2706 | 34,1689 | 31,6774 | 31,7011 |
| 26.03.2025 | 31,9384 | 32,5079 | 31,1554 | 31,9622 |
| 27.03.2025 | 31,9622 | 32,0808 | 31,0842 | 31,1791 |
| 01.04.2025 | 31,3215 | 31,4876 | 30,5859 | 31,3215 |
| 02.04.2025 | 31,2503 | 32,5079 | 28,1893 | 28,1893 |
| 03.04.2025 | 25,7216 | 27,9521 | 25,3894 | 25,3894 |
| 06.04.2025 | 24,8199 | 24,8199 | 23,0165 | 23,3962 |
| 07.04.2025 | 24,0369 | 25,7216 | 23,1945 | 23,1945 |
| 08.04.2025 | 22,981 | 22,981 | 21,9369 | 21,9369 |
| 09.04.2025 | 22,9691 | 22,9691 | 21,4742 | 21,5098 |
| 10.04.2025 | 21,4386 | 22,2691 | 21,2962 | 21,9013 |
| 13.04.2025 | 22,1149 | 24,0843 | 21,7352 | 24,0843 |
| 14.04.2025 | 24,8199 | 25,4843 | 23,586 | 23,5979 |
| 15.04.2025 | 23,6572 | 24,203 | 22,4945 | 22,5776 |
| 16.04.2025 | 22,5776 | 23,5386 | 22,4945 | 22,6606 |
| 17.04.2025 | 22,6606 | 22,7911 | 22,1149 | 22,1149 |
| 20.04.2025 | 22,1149 | 24,3216 | 21,925 | 24,3216 |
| 21.04.2025 | 25,1521 | 26,5046 | 24,6775 | 26,2911 |
| 23.04.2025 | 26,1012 | 27,786 | 25,1758 | 27,4063 |
| 24.04.2025 | 27,4063 | 29,3283 | 26,1487 | 29,3283 |
| 27.04.2025 | 28,9486 | 28,9486 | 26,4097 | 26,4097 |
| 28.04.2025 | 25,0335 | 27,0978 | 23,7759 | 23,7759 |
| 29.04.2025 | 22,4471 | 23,9657 | 21,403 | 21,403 |
| 01.05.2025 | 20,0742 | 22,1979 | 19,2675 | 19,2675 |
| 04.05.2025 | 18,7929 | 21,1895 | 17,9268 | 21,1895 |
| 05.05.2025 | 22,364 | 22,5182 | 19,0776 | 19,0776 |
| 06.05.2025 | 18,8166 | 18,8166 | 17,1794 | 17,2031 |
| 07.05.2025 | 17,4997 | 17,7014 | 15,9455 | 16,5268 |
| 08.05.2025 | 16,8946 | 17,3573 | 16,4201 | 16,6336 |
| 11.05.2025 | 16,5031 | 16,8472 | 16,0641 | 16,2895 |
| 12.05.2025 | 16,2302 | 16,5624 | 15,9811 | 16,1828 |
| 13.05.2025 | 16,2421 | 16,3607 | 15,815 | 15,8268 |
| 14.05.2025 | 15,9692 | 16,2895 | 15,4591 | 15,4946 |
| 15.05.2025 | 15,4946 | 15,637 | 15,1862 | 15,2574 |
| 19.05.2025 | 15,3523 | 15,4472 | 14,593 | 14,6167 |
| 20.05.2025 | 14,6167 | 14,8302 | 14,2845 | 14,3675 |
| 21.05.2025 | 14,3675 | 15,8031 | 14,2014 | 14,9489 |
| 22.05.2025 | 14,7828 | 14,9726 | 14,237 | 14,237 |
| 25.05.2025 | 14,2608 | 14,4981 | 13,7625 | 13,7625 |
| 26.05.2025 | 13,7981 | 14,4031 | 13,5371 | 13,5726 |
| 27.05.2025 | 13,632 | 13,7625 | 13,0743 | 13,371 |
| 28.05.2025 | 13,371 | 13,5964 | 13,0388 | 13,0388 |
| 29.05.2025 | 13,0388 | 13,4659 | 12,4337 | 12,493 |
| 01.06.2025 | 12,8133 | 13,4659 | 12,3862 | 12,8015 |
| 02.06.2025 | 12,754 | 13,1337 | 12,6947 | 12,8015 |
| 03.06.2025 | 12,9082 | 13,6438 | 12,7659 | 13,371 |
| 04.06.2025 | 13,4659 | 13,6557 | 13,1099 | 13,1693 |
| 09.06.2025 | 13,2167 | 14,4862 | 13,2167 | 14,4862 |
| 10.06.2025 | 14,6641 | 15,0675 | 13,7625 | 14,0116 |
| 11.06.2025 | 13,9998 | 13,9998 | 13,2404 | 13,2642 |
| 12.06.2025 | 12,3388 | 12,9913 | 12,054 | 12,493 |
| 15.06.2025 | 12,493 | 13,0981 | 12,2913 | 12,7066 |
| 16.06.2025 | 12,7066 | 12,8608 | 12,493 | 12,5049 |
| 17.06.2025 | 12,5049 | 12,5049 | 12,1489 | 12,2676 |
| 18.06.2025 | 12,2676 | 12,5167 | 12,0778 | 12,1371 |
| 19.06.2025 | 12,1371 | 12,4693 | 12,1371 | 12,1727 |
| 22.06.2025 | 12,1608 | 12,1608 | 11,5795 | 11,774 |
| 23.06.2025 | 12,2439 | 12,576 | 12,0896 | 12,3862 |
| 24.06.2025 | 12,3981 | 12,6472 | 12,2083 | 12,2676 |
| 25.06.2025 | 12,2676 | 12,4811 | 11,9947 | 12,0659 |
| 26.06.2025 | 12,1371 | 12,2794 | 11,8215 | 12,1015 |
| 29.06.2025 | 12,1015 | 13,0743 | 12,1015 | 12,7659 |
| 30.06.2025 | 12,7849 | 13,3433 | 12,6898 | 12,9156 |
| 01.07.2025 | 13,0463 | 13,2839 | 12,8324 | 12,9275 |
| 02.07.2025 | 12,9988 | 13,2126 | 12,8681 | 12,9394 |
| 03.07.2025 | 13,0225 | 13,5334 | 12,773 | 13,2008 |
| 06.07.2025 | 13,2008 | 13,2126 | 12,5948 | 12,7374 |
| 07.07.2025 | 12,7374 | 12,8799 | 12,4166 | 12,4641 |
| 08.07.2025 | 12,4878 | 13,5691 | 12,3928 | 13,2602 |
| 09.07.2025 | 13,2958 | 13,5334 | 13,1176 | 13,2483 |
| 10.07.2025 | 13,2839 | 13,5572 | 12,9275 | 13,0463 |
| 13.07.2025 | 13,0463 | 13,1889 | 12,6898 | 12,7611 |
| 15.07.2025 | 12,773 | 13,0938 | 12,5591 | 12,7374 |
| 16.07.2025 | 12,8681 | 13,0344 | 12,8205 | 12,9512 |
| 17.07.2025 | 12,9988 | 13,0225 | 12,7374 | 12,8681 |
| 20.07.2025 | 12,8799 | 13,0463 | 12,8681 | 12,9512 |
| 21.07.2025 | 12,9631 | 13,6879 | 12,8918 | 13,2126 |
| 22.07.2025 | 13,2602 | 13,4146 | 13,0938 | 13,1651 |
| 23.07.2025 | 13,4027 | 13,7711 | 13,1532 | 13,2602 |
| 24.07.2025 | 13,3077 | 13,3671 | 13,0344 | 13,0938 |
| 27.07.2025 | 13,1176 | 13,4859 | 13,0344 | 13,2602 |
| 28.07.2025 | 13,3077 | 13,5334 | 13,1413 | 13,3077 |
| 29.07.2025 | 13,6879 | 14,6385 | 13,6047 | 14,6385 |
| 30.07.2025 | 15,2088 | 16,0999 | 15,2088 | 16,0999 |
| 31.07.2025 | 16,7416 | 17,4782 | 16,0643 | 16,2663 |
| 03.08.2025 | 16,7297 | 17,1574 | 15,7554 | 16,5277 |
| 04.08.2025 | 16,9435 | 17,003 | 15,8266 | 15,8861 |
| 05.08.2025 | 15,8861 | 16,6109 | 15,6009 | 15,6365 |
| 06.08.2025 | 15,6365 | 15,9098 | 15,1019 | 15,1494 |
| 07.08.2025 | 15,2088 | 16,1593 | 15,0781 | 15,6365 |
| 10.08.2025 | 15,8742 | 15,993 | 15,2563 | 15,3038 |
| 11.08.2025 | 15,3038 | 15,3276 | 14,8167 | 15,0068 |
| 12.08.2025 | 15,0306 | 15,3038 | 14,7929 | 14,8761 |
| 13.08.2025 | 14,8761 | 15,1494 | 14,6028 | 14,6622 |
| 14.08.2025 | 14,9593 | 15,2444 | 14,686 | 14,7454 |
| 17.08.2025 | 14,7454 | 16,2187 | 14,6503 | 16,2187 |
| 18.08.2025 | 16,694 | 16,9911 | 15,292 | 15,3514 |
| 19.08.2025 | 15,3514 | 16,0643 | 15,3514 | 15,6009 |
| 20.08.2025 | 15,6365 | 15,7078 | 15,2326 | 15,292 |
| 21.08.2025 | 15,3038 | 15,5177 | 14,5434 | 15,09 |
| 24.08.2025 | 15,1494 | 15,4821 | 15,1494 | 15,2444 |
| 25.08.2025 | 15,2682 | 15,5534 | 15,0068 | 15,2682 |
| 26.08.2025 | 15,2682 | 15,5296 | 15,1256 | 15,1494 |
| 27.08.2025 | 15,2088 | 15,2682 | 14,9355 | 14,9712 |
| 28.08.2025 | 14,9712 | 15,2801 | 14,8523 | 15,0424 |
| 31.08.2025 | 15,2088 | 15,7435 | 15,1494 | 15,2207 |
| 01.09.2025 | 15,2563 | 15,4345 | 14,282 | 14,6385 |
| 02.09.2025 | 14,6266 | 14,9474 | 14,5196 | 14,7098 |
| 03.09.2025 | 14,7098 | 14,8999 | 14,6741 | 14,7216 |
| 04.09.2025 | 14,781 | 14,8048 | 14,4008 | 14,4365 |
| 07.09.2025 | 14,2107 | 14,2107 | 13,8305 | 13,8424 |
| 08.09.2025 | 13,8543 | 14,0681 | 13,7592 | 13,8424 |
| 09.09.2025 | 13,9612 | 13,985 | 13,5929 | 13,6523 |
| 10.09.2025 | 13,6523 | 13,9255 | 13,4146 | 13,4146 |
| 11.09.2025 | 13,4146 | 13,5929 | 13,0938 | 13,2364 |
| 14.09.2025 | 13,2364 | 14,0206 | 13,0463 | 13,878 |
| 15.09.2025 | 13,9018 | 14,2582 | 13,8186 | 14,1632 |
| 16.09.2025 | 14,1632 | 14,2464 | 13,9968 | 14,0681 |
| 17.09.2025 | 14,1275 | 15,4702 | 14,1275 | 15,4702 |
| 18.09.2025 | 15,6365 | 15,6959 | 14,6503 | 14,8286 |
| 21.09.2025 | 15,0187 | 15,0424 | 14,7335 | 14,8523 |
| 22.09.2025 | 14,8286 | 14,8286 | 14,4008 | 14,4365 |
| 23.09.2025 | 14,4721 | 14,5791 | 14,1275 | 14,2582 |
| 24.09.2025 | 14,282 | 14,4365 | 14,1394 | 14,187 |
| 25.09.2025 | 14,2107 | 14,9593 | 14,187 | 14,3771 |
| 28.09.2025 | 14,2107 | 14,2107 | 13,7236 | 13,7236 |
| 29.09.2025 | 13,8067 | 13,8661 | 13,581 | 13,6879 |
| 30.09.2025 | 13,9137 | 14,6741 | 13,6998 | 13,9493 |
| 01.10.2025 | 13,8186 | 14,0325 | 13,7592 | 13,8424 |
| 02.10.2025 | 13,8543 | 14,0444 | 13,6998 | 13,7473 |
| 05.10.2025 | 13,8543 | 13,9612 | 13,474 | 13,474 |
| 06.10.2025 | 13,5216 | 13,783 | 13,3433 | 13,4622 |
| 07.10.2025 | 13,4859 | 13,7711 | 13,3671 | 13,379 |
| 08.10.2025 | 13,4146 | 13,5453 | 13,1413 | 13,2126 |
| 09.10.2025 | 13,2364 | 13,3671 | 13,1532 | 13,3196 |
| 12.10.2025 | 13,1176 | 13,177 | 12,8562 | 12,8799 |
| 13.10.2025 | 12,9394 | 13,0225 | 12,4878 | 12,5829 |
| 14.10.2025 | 12,5948 | 13,0938 | 12,5948 | 12,678 |
| 15.10.2025 | 12,678 | 12,8087 | 12,4997 | 12,5235 |
| 16.10.2025 | 12,5235 | 12,6185 | 12,1314 | 12,5116 |
| 19.10.2025 | 12,5116 | 12,7849 | 12,3453 | 12,5473 |
| 20.10.2025 | 12,5948 | 13,177 | 12,5591 | 12,6898 |
| 21.10.2025 | 12,7374 | 12,8562 | 12,5473 | 12,5829 |
| 22.10.2025 | 12,5829 | 12,678 | 12,4997 | 12,4997 |
| 23.10.2025 | 12,571 | 13,2958 | 11,9769 | 13,0701 |
| 26.10.2025 | 13,0701 | 13,272 | 12,8918 | 12,9275 |
| 27.10.2025 | 12,8799 | 13,0701 | 12,8087 | 12,8799 |
| 29.10.2025 | 12,8799 | 13,177 | 12,8799 | 12,9631 |
| 30.10.2025 | 13,1532 | 13,2008 | 12,9156 | 13,0819 |
| 02.11.2025 | 13,177 | 13,5691 | 13,177 | 13,3433 |
| 03.11.2025 | 13,3433 | 13,474 | 12,9988 | 13,0701 |
| 04.11.2025 | 13,2008 | 13,2126 | 12,9156 | 12,9988 |
| 05.11.2025 | 13,0701 | 13,0701 | 12,678 | 12,7611 |
| 06.11.2025 | 12,975 | 12,975 | 12,4166 | 12,5235 |
| 09.11.2025 | 12,5235 | 12,8562 | 12,4284 | 12,6898 |
| 10.11.2025 | 12,4641 | 12,6304 | 12,0126 | 12,274 |
| 11.11.2025 | 12,3928 | 12,4641 | 12,0957 | 12,1195 |
| 12.11.2025 | 12,2383 | 12,2621 | 11,8819 | 11,9175 |
| 13.11.2025 | 11,9294 | 12,4522 | 11,8724 | 11,9769 |
| 16.11.2025 | 12,2977 | 12,369 | 12,0482 | 12,167 |
| 17.11.2025 | 12,167 | 12,4878 | 12,072 | 12,167 |
| 18.11.2025 | 12,1789 | 12,2859 | 11,6442 | 12,0482 |
| 19.11.2025 | 12,1195 | 12,1908 | 11,8937 | 11,965 |
| 20.11.2025 | 11,9413 | 12,1314 | 11,8391 | 11,9294 |
| 23.11.2025 | 11,9294 | 11,9413 | 11,7726 | 11,8248 |
| 24.11.2025 | 11,8343 | 11,9294 | 11,5824 | 11,6062 |
| 25.11.2025 | 11,6062 | 11,6727 | 11,3876 | 11,3923 |
| 26.11.2025 | 11,3971 | 11,649 | 11,3971 | 11,4351 |
| 27.11.2025 | 11,4351 | 11,6062 | 11,3591 | 11,4113 |
| 30.11.2025 | 11,4113 | 11,9294 | 11,4113 | 11,6585 |
| 01.12.2025 | 11,8438 | 11,8581 | 11,5539 | 11,5824 |
| 02.12.2025 | 11,5824 | 11,9769 | 11,5824 | 11,706 |
| 03.12.2025 | 11,8343 | 11,8343 | 11,5492 | 11,63 |
| 04.12.2025 | 11,6537 | 11,8343 | 11,5492 | 11,7583 |
| 07.12.2025 | 11,7583 | 12,9275 | 11,744 | 12,9275 |
| 08.12.2025 | 13,4503 | 14,2107 | 13,2126 | 14,2107 |
| 09.12.2025 | 14,2582 | 14,3771 | 13,3077 | 13,3552 |
| 10.12.2025 | 13,2126 | 14,4008 | 12,7374 | 13,8305 |
| 11.12.2025 | 13,6404 | 14,2107 | 13,3077 | 13,3077 |
| 14.12.2025 | 13,4503 | 13,7117 | 12,773 | 12,773 |
| 15.12.2025 | 12,8324 | 14,0444 | 12,8324 | 14,0444 |
| 16.12.2025 | 14,7098 | 15,4464 | 14,4484 | 15,4464 |
| 17.12.2025 | 15,8861 | 16,5633 | 14,686 | 14,888 |
| 18.12.2025 | 14,9712 | 15,3751 | 14,4484 | 14,7929 |
| 21.12.2025 | 14,8167 | 14,8167 | 14,2582 | 14,3652 |
| 22.12.2025 | 14,3652 | 14,983 | 14,0325 | 14,08 |
| 23.12.2025 | 14,1394 | 14,4008 | 13,878 | 13,9018 |
| 24.12.2025 | 13,9255 | 14,7216 | 13,2602 | 13,6404 |
| 25.12.2025 | 13,6166 | 13,6404 | 13,1532 | 13,1651 |
| 28.12.2025 | 13,1651 | 13,6641 | 12,9156 | 12,975 |
| 29.12.2025 | 12,975 | 13,0701 | 12,678 | 12,7136 |
| 30.12.2025 | 12,8324 | 12,8443 | 12,6542 | 12,7374 |