Skip to main content
Menu

Select a tool from the sidebar

Portfolio
Loading...
Sign In Get Started
OFİS YEM GIDA SANAYİ TİCARET A.Ş. (OFSYM)
OFSYM
OFİS YEM GIDA SANAYİ TİCARET A.Ş. (OFSYM)
55.400 ₺
-2.400 (%-4.15)
Overview
Technicals
Financial Statements
Comments
Archive

OFSYM: OFİS YEM GIDA SANAYİ TİCARET A.Ş. Historical Data

Historical price data, yearly archive and performance analysis for OFİS YEM GIDA SANAYİ TİCARET A.Ş..

Historical Chart

Loading chart...

Average

OPEN 49.6462
CLOSE 49.6811

Low

LOW 33.7799

High

HIGH 80.0651
DATE OPEN HIGH LOW CLOSE
01/01/2025 40.912 42.2248 40.3633 42.2248
01/02/2025 42.4012 43.2045 41.637 42.5775
01/05/2025 42.5775 43.8511 42.1072 42.264
01/06/2025 42.264 43.4788 42.0485 42.9498
01/07/2025 42.9498 43.4592 41.9504 42.2052
01/08/2025 42.2052 42.793 41.539 42.793
01/09/2025 42.793 43.0282 40.6964 41.4018
01/12/2025 41.4802 41.4802 39.7951 40.3633
01/13/2025 40.7357 41.6565 40.2262 40.3046
01/14/2025 40.912 41.4411 39.7756 41.01
01/15/2025 41.01 41.2647 39.9127 40.3242
01/16/2025 40.3242 40.6964 39.462 40.383
01/19/2025 40.4614 42.9302 40.4026 42.2248
01/20/2025 41.5586 42.5578 40.9316 41.1863
01/21/2025 41.9897 41.9897 40.187 40.6573
01/22/2025 40.716 42.6559 40.1674 42.1268
01/23/2025 42.1268 43.1065 41.01 42.4795
01/26/2025 42.5187 42.8322 41.01 41.3431
01/27/2025 41.3431 41.637 40.5005 40.7944
01/28/2025 40.7944 41.2059 39.8735 40.2458
01/29/2025 40.2458 40.5397 39.5797 39.6776
01/30/2025 39.6776 39.8147 38.6391 38.9918
02/02/2025 38.9722 38.9722 37.3655 37.6202
02/03/2025 37.6202 39.3053 37.6202 38.3452
02/04/2025 38.3452 39.2661 37.4243 38.2669
02/05/2025 38.2669 38.6391 38.0121 38.3844
02/06/2025 38.1885 38.9526 38.0317 38.7762
02/09/2025 38.7762 38.9722 37.777 38.0708
02/10/2025 38.1885 38.1885 37.2284 37.7378
02/11/2025 37.6202 37.9142 36.9736 36.9736
02/12/2025 36.9932 37.2284 36.4446 36.8757
02/13/2025 36.9345 37.3263 36.7385 37.0324
02/16/2025 37.0324 38.5412 37.0324 37.8162
02/17/2025 37.8162 37.8162 36.425 37.0716
02/18/2025 37.052 37.3655 36.6014 36.6798
02/19/2025 36.6798 36.9345 36.425 36.9345
02/20/2025 36.8952 36.9736 35.367 35.7196
02/23/2025 35.8567 36.8757 35.8567 36.3074
02/24/2025 36.4055 36.425 34.8771 35.3473
02/25/2025 35.3473 35.5433 34.7203 34.9359
02/26/2025 34.975 35.6413 34.9163 35.5236
02/27/2025 35.5041 35.6804 34.975 35.0927
03/02/2025 35.0927 35.7784 35.0143 35.1709
03/03/2025 34.975 35.1318 33.7799 34.0542
03/04/2025 34.0737 34.6812 34.0737 34.6419
03/05/2025 34.2892 36.0919 34.2892 36.0723
03/06/2025 35.896 36.6014 35.798 36.523
03/09/2025 40.1674 40.1674 38.7371 40.1674
03/10/2025 40.3633 41.1471 39.1093 39.9323
03/11/2025 39.9323 42.0288 38.6979 40.1478
03/12/2025 40.285 40.6181 39.6384 40.187
03/13/2025 40.1674 41.539 40.1674 41.0491
03/16/2025 41.1668 41.5194 40.8532 41.1863
03/17/2025 41.1863 41.5194 40.2654 41.2255
03/18/2025 38.0121 39.2857 37.1108 37.1108
03/19/2025 37.1108 39.462 36.9736 38.835
03/20/2025 38.306 38.3648 35.1514 35.8372
03/23/2025 35.0534 37.1108 34.7987 36.3662
03/24/2025 36.9345 38.0513 36.5034 37.777
03/25/2025 37.4438 39.5404 37.1108 39.0702
03/26/2025 39.0702 40.2654 39.0702 39.3053
03/27/2025 39.5797 40.1283 38.4823 39.8343
04/01/2025 39.3641 40.6573 39.2857 39.3836
04/02/2025 39.3836 40.5397 38.8743 39.0506
04/03/2025 39.1289 39.2073 37.5222 37.777
04/06/2025 37.2284 37.2284 35.4649 36.9736
04/07/2025 37.2284 38.5607 37.2088 38.3256
04/08/2025 38.2472 38.5019 37.4243 37.6006
04/09/2025 38.4432 39.227 37.6594 37.7574
04/10/2025 37.8749 38.3844 37.4047 38.1492
04/13/2025 38.7371 41.3234 38.7371 39.9323
04/14/2025 40.6573 40.8141 39.3445 40.4614
04/15/2025 40.4614 40.5985 38.8155 39.9715
04/16/2025 39.9715 40.6573 38.4823 38.9134
04/17/2025 39.1289 39.1877 37.8358 38.6195
04/20/2025 38.6195 39.854 37.8358 39.3249
04/21/2025 39.3836 40.8141 38.5019 38.8938
04/23/2025 38.8938 39.5404 38.2864 39.1289
04/24/2025 39.3445 42.9105 39.1682 42.8126
04/27/2025 42.9302 44.047 39.7951 39.9715
04/28/2025 39.8735 39.9323 38.5999 38.6783
04/29/2025 38.6979 38.8546 37.4438 37.6594
05/01/2025 37.6986 38.5999 37.6986 38.0513
05/04/2025 38.1689 38.4823 37.5222 37.8945
05/05/2025 37.8945 38.5607 37.8162 38.2472
05/06/2025 38.2472 39.0898 37.3851 37.7378
05/07/2025 38.0708 40.5201 36.1899 38.3452
05/08/2025 38.4823 38.6587 37.2284 38.1885
05/11/2025 38.5999 40.1674 38.3452 40.0303
05/12/2025 40.4221 42.8126 40.3633 41.245
05/13/2025 41.3431 45.3598 41.0491 45.3598
05/14/2025 45.8104 47.6523 40.9316 41.8329
05/15/2025 41.9308 42.695 40.187 40.3046
05/19/2025 40.383 40.8924 39.56 40.2654
05/20/2025 40.3633 41.01 39.9715 40.0106
05/21/2025 40.3633 41.9701 39.8343 40.8141
05/22/2025 40.5985 40.7553 38.5803 39.5404
05/25/2025 39.7168 39.8735 38.9918 39.1093
05/26/2025 39.0114 39.6972 38.208 38.6783
05/27/2025 38.6783 40.8141 38.306 39.7363
05/28/2025 39.9715 42.3031 39.56 40.0106
05/29/2025 40.0106 40.3437 38.9134 39.2073
06/01/2025 39.1877 39.2857 38.4823 38.5019
06/02/2025 38.6587 39.5013 38.6587 38.9526
06/03/2025 39.0898 41.0884 39.0114 40.7944
06/04/2025 40.5985 41.7937 40.4221 41.1863
06/09/2025 41.2255 42.7146 41.2255 42.1268
06/10/2025 42.166 42.4207 41.4411 41.7545
06/11/2025 41.6565 41.6565 39.4816 39.4816
06/12/2025 36.3466 38.1885 36.3466 37.9337
06/15/2025 37.8162 39.1486 37.3851 38.3256
06/16/2025 38.5019 38.8938 38.1101 38.2472
06/17/2025 38.2472 38.2472 37.0912 38.0121
06/18/2025 37.9142 38.4432 37.5615 37.6986
06/19/2025 37.9533 38.4432 37.6006 37.6594
06/22/2025 37.3851 37.5615 36.6798 37.2088
06/23/2025 38.1101 39.462 37.7182 39.1486
06/24/2025 39.1877 40.089 38.6979 38.7175
06/25/2025 38.9134 40.0694 38.7762 39.5797
06/26/2025 39.2465 40.0499 39.0114 39.2073
06/29/2025 39.1877 41.6174 39.1877 40.912
06/30/2025 40.912 43.1065 40.8728 42.3619
07/01/2025 42.3619 43.4004 41.1863 41.1863
07/02/2025 41.5194 43.949 41.5194 42.1268
07/03/2025 42.1268 43.3025 41.8329 43.0282
07/06/2025 42.7146 45.1834 41.9897 44.772
07/07/2025 44.772 46.9273 43.9295 46.2415
07/08/2025 46.7314 50.1603 46.4962 49.1317
07/09/2025 49.2296 50.5522 47.5739 48.4165
07/10/2025 48.5928 53.1483 48.0442 51.9238
07/13/2025 53.0994 53.6382 49.7684 52.0217
07/15/2025 53.0994 53.8831 50.1603 52.3156
07/16/2025 52.4136 53.4423 50.9441 52.5115
07/17/2025 51.7768 54.9608 51.4829 54.373
07/20/2025 54.471 55.4996 53.8342 54.8628
07/21/2025 54.9608 55.5976 52.9524 53.0014
07/22/2025 53.0994 53.3932 52.2176 53.1483
07/23/2025 53.4913 55.2058 52.8545 55.1567
07/24/2025 55.1567 55.3037 53.4423 54.8628
07/27/2025 54.9608 55.3527 53.8831 53.9321
07/28/2025 53.9321 54.9118 52.5115 52.5115
07/29/2025 52.9035 54.5689 52.6586 54.373
07/30/2025 54.6669 54.8628 53.7852 53.9811
07/31/2025 53.9811 55.2547 53.1483 53.9811
08/03/2025 54.324 55.7935 52.9035 53.0994
08/04/2025 54.7649 54.7649 53.0504 53.8831
08/05/2025 53.7362 56.9202 53.7362 55.8915
08/06/2025 55.9405 58.0468 55.5486 55.9894
08/07/2025 56.0385 56.3324 53.3443 54.6179
08/10/2025 54.6179 56.0385 54.471 55.7445
08/11/2025 54.7649 56.6263 54.7649 55.8915
08/12/2025 56.7242 57.9979 54.226 57.9979
08/13/2025 59.7123 59.7123 54.8138 55.1077
08/14/2025 55.4017 55.5486 53.3932 53.8342
08/17/2025 53.8831 57.2141 53.2953 56.8222
08/18/2025 57.0672 57.3121 53.5403 54.7649
08/19/2025 54.7649 56.1365 54.128 55.0587
08/20/2025 55.2547 57.361 54.8628 56.0875
08/21/2025 56.7242 56.8222 55.4017 55.8915
08/24/2025 55.4996 57.6059 55.4996 56.9692
08/25/2025 56.9202 56.9692 55.9405 56.2344
08/26/2025 56.6263 56.8712 55.2547 56.3814
08/27/2025 56.3814 57.1651 55.6466 55.7445
08/28/2025 55.7445 57.9979 55.6466 57.0672
08/31/2025 57.3121 60.8879 57.3121 59.2714
09/01/2025 59.7613 60.2511 53.7852 55.8425
09/02/2025 55.8425 57.6549 55.5486 56.6752
09/03/2025 57.1161 60.0062 56.4793 59.7613
09/04/2025 59.6634 61.9166 59.0755 60.741
09/07/2025 59.6144 61.6717 59.2714 59.4673
09/08/2025 59.5654 60.741 58.1448 58.5856
09/09/2025 58.9776 59.2714 57.3121 58.3407
09/10/2025 57.9489 58.2428 55.0587 55.4017
09/11/2025 55.7935 55.8915 54.0301 54.8628
09/14/2025 54.471 58.4877 53.7362 57.802
09/15/2025 57.802 61.3288 57.802 60.3981
09/16/2025 60.3981 60.8879 59.5164 59.5654
09/17/2025 59.6144 60.4961 58.9776 59.8103
09/18/2025 60.0062 60.0062 57.0182 58.0958
09/21/2025 58.6837 60.0552 58.0468 59.2224
09/22/2025 58.5856 61.5248 57.802 61.5248
09/23/2025 64.2679 64.2679 61.0838 62.3575
09/24/2025 63.68 64.023 62.8963 63.1902
09/25/2025 63.68 64.3658 62.9453 63.68
09/28/2025 63.778 64.8068 62.7004 63.778
09/29/2025 63.3027 65.4719 63.3027 64.2394
09/30/2025 64.2887 64.7324 63.1055 64.2887
10/01/2025 63.845 65.0775 63.4013 64.0915
10/02/2025 64.0915 64.2887 63.4999 63.7957
10/05/2025 63.845 64.5352 62.6618 62.7111
10/06/2025 62.7111 63.845 62.6125 63.0069
10/07/2025 62.8097 63.9436 62.8097 63.352
10/08/2025 63.845 67.7891 63.5492 66.8524
10/09/2025 66.8524 67.7398 65.9649 67.7398
10/12/2025 67.5426 69.6625 63.9929 68.8244
10/13/2025 69.0216 69.5146 66.9017 66.9017
10/14/2025 66.9017 68.8737 66.6059 68.0356
10/15/2025 67.9863 70.4513 67.5919 69.1202
10/16/2025 69.1202 70.0076 64.8803 68.2821
10/19/2025 68.5286 73.015 67.7398 72.4727
10/20/2025 72.6206 79.72 72.6206 79.4735
10/21/2025 78.8818 80.0651 72.5713 74.6912
10/22/2025 75.6773 77.2056 70.3034 70.402
10/23/2025 70.0076 73.6066 69.0709 70.5006
10/26/2025 70.1062 71.2895 68.8244 69.6625
10/27/2025 69.5639 71.9304 69.2188 69.7611
10/29/2025 70.5006 73.7545 70.5006 70.8458
10/30/2025 70.8458 71.4867 69.0709 70.0076
11/02/2025 70.3034 72.4727 69.1202 70.8458
11/03/2025 70.9444 71.0923 68.923 69.0216
11/04/2025 68.7751 69.0216 65.817 67.8384
11/05/2025 66.3594 68.8244 64.0422 64.8803
11/06/2025 63.4506 66.6059 61.5278 61.5278
11/09/2025 60.9362 61.1827 58.0275 58.6684
11/10/2025 58.6684 58.767 54.2313 56.6963
11/11/2025 57.1893 57.7316 54.7243 55.6117
11/12/2025 55.2173 57.6823 55.2173 55.8089
11/13/2025 55.2173 56.2033 54.8229 55.0694
11/16/2025 55.6117 57.6823 55.6117 56.8935
11/17/2025 57.9289 58.9642 56.3019 56.5977
11/18/2025 56.5977 57.3865 55.7103 56.0554
11/19/2025 56.2033 58.4219 55.8582 58.3233
11/20/2025 58.9149 61.0841 56.9921 57.8796
11/23/2025 57.8303 60.3446 57.3865 59.3586
11/24/2025 59.7735 64.9863 59.7735 63.3977
11/25/2025 64.192 64.2913 58.582 58.582
11/26/2025 58.8799 61.0643 58.2842 58.8303
11/27/2025 58.8303 59.6742 56.4473 56.4473
11/30/2025 56.5962 57.4898 56.0004 56.2983
12/01/2025 56.3976 56.7948 54.8586 54.8586
12/02/2025 54.7097 59.7735 54.6104 58.582
12/03/2025 58.6317 60.27 56.0997 56.199
12/04/2025 56.5466 56.8941 55.3551 56.199
12/07/2025 56.199 59.0785 55.7522 58.6317
12/08/2025 58.6317 60.3693 57.2416 59.3267
12/09/2025 59.5749 59.6246 57.3409 57.7877
12/10/2025 58.3834 62.7523 57.887 60.5182
12/11/2025 60.6672 61.7594 58.9295 59.8728
12/14/2025 59.5749 63.5466 59.5749 62.0572
12/15/2025 62.0572 64.9367 61.809 64.3906
12/16/2025 64.3906 65.2842 63.497 64.3906
12/17/2025 65.0856 65.0856 64.2416 64.9367
12/18/2025 64.9367 67.3693 64.2416 64.9863
12/21/2025 65.0856 67.3693 64.5395 66.5254
12/22/2025 66.5254 69.5041 64.4402 69.3055
12/23/2025 68.5112 69.9013 68.5112 68.6601
12/24/2025 68.7594 69.3055 68.114 68.6601
12/25/2025 68.9084 71.341 68.9084 70.8445
12/28/2025 71.0431 71.4403 69.3055 69.5041
12/29/2025 69.4545 69.6034 66.6246 67.7665
12/30/2025 68.0644 69.7027 67.8161 68.6105