OFSYM
OFİS YEM GIDA SANAYİ TİCARET A.Ş.
15:10:01
60.1 ₺
-2.000 (%-3.22)
Previous Close: 62.1·
Volatility: 3.540
Day Low₺60.05
Day High₺62.25
Market Data
Spot Rate
B:60.1
A:60.15
Week over week (WoW)
+4.43%
Month over month (MoM)
+3.00%
Year to date (YTD)
-13.02%
Year over year (YoY)
+56.99%
OFSYM: OFİS YEM GIDA SANAYİ TİCARET A.Ş. Historical Data
2025 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 50.0005
CLOSE 50.0356
Low
LOW 34.0209
High
HIGH 80.6363
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 41.2039 | 42.526 | 40.6513 | 42.526 |
| 01/02/2025 | 42.7037 | 43.5127 | 41.9341 | 42.8812 |
| 01/05/2025 | 42.8812 | 44.164 | 42.4077 | 42.5655 |
| 01/06/2025 | 42.5655 | 43.789 | 42.3485 | 43.2562 |
| 01/07/2025 | 43.2562 | 43.7692 | 42.2498 | 42.5064 |
| 01/08/2025 | 42.5064 | 43.0983 | 41.8354 | 43.0983 |
| 01/09/2025 | 43.0983 | 43.3352 | 40.9868 | 41.6972 |
| 01/12/2025 | 41.7762 | 41.7762 | 40.079 | 40.6513 |
| 01/13/2025 | 41.0263 | 41.9537 | 40.5132 | 40.5921 |
| 01/14/2025 | 41.2039 | 41.7367 | 40.0594 | 41.3026 |
| 01/15/2025 | 41.3026 | 41.5591 | 40.1975 | 40.6119 |
| 01/16/2025 | 40.6119 | 40.9868 | 39.7436 | 40.6711 |
| 01/19/2025 | 40.75 | 43.2365 | 40.6909 | 42.526 |
| 01/20/2025 | 41.8551 | 42.8615 | 41.2236 | 41.4801 |
| 01/21/2025 | 42.2893 | 42.2893 | 40.4738 | 40.9474 |
| 01/22/2025 | 41.0065 | 42.9602 | 40.454 | 42.4274 |
| 01/23/2025 | 42.4274 | 43.414 | 41.3026 | 42.7826 |
| 01/26/2025 | 42.8221 | 43.1377 | 41.3026 | 41.638 |
| 01/27/2025 | 41.638 | 41.9341 | 40.7895 | 41.0855 |
| 01/28/2025 | 41.0855 | 41.4999 | 40.158 | 40.533 |
| 01/29/2025 | 40.533 | 40.829 | 39.862 | 39.9607 |
| 01/30/2025 | 39.9607 | 40.0988 | 38.9148 | 39.27 |
| 02/02/2025 | 39.2502 | 39.2502 | 37.6321 | 37.8886 |
| 02/03/2025 | 37.8886 | 39.5858 | 37.8886 | 38.6187 |
| 02/04/2025 | 38.6187 | 39.5463 | 37.6913 | 38.5399 |
| 02/05/2025 | 38.5399 | 38.9148 | 38.2833 | 38.6583 |
| 02/06/2025 | 38.4609 | 39.2306 | 38.303 | 39.0529 |
| 02/09/2025 | 39.0529 | 39.2502 | 38.0465 | 38.3425 |
| 02/10/2025 | 38.4609 | 38.4609 | 37.494 | 38.007 |
| 02/11/2025 | 37.8886 | 38.1847 | 37.2374 | 37.2374 |
| 02/12/2025 | 37.2572 | 37.494 | 36.7046 | 37.1388 |
| 02/13/2025 | 37.198 | 37.5926 | 37.0007 | 37.2966 |
| 02/16/2025 | 37.2966 | 38.8162 | 37.2966 | 38.086 |
| 02/17/2025 | 38.086 | 38.086 | 36.6849 | 37.3361 |
| 02/18/2025 | 37.3163 | 37.6321 | 36.8625 | 36.9415 |
| 02/19/2025 | 36.9415 | 37.198 | 36.6849 | 37.198 |
| 02/20/2025 | 37.1584 | 37.2374 | 35.6193 | 35.9744 |
| 02/23/2025 | 36.1126 | 37.1388 | 36.1126 | 36.5665 |
| 02/24/2025 | 36.6652 | 36.6849 | 35.126 | 35.5995 |
| 02/25/2025 | 35.5995 | 35.7969 | 34.9681 | 35.1851 |
| 02/26/2025 | 35.2246 | 35.8956 | 35.1654 | 35.7771 |
| 02/27/2025 | 35.7574 | 35.935 | 35.2246 | 35.343 |
| 03/02/2025 | 35.343 | 36.0337 | 35.2641 | 35.4219 |
| 03/03/2025 | 35.2246 | 35.3825 | 34.0209 | 34.2971 |
| 03/04/2025 | 34.3168 | 34.9286 | 34.3168 | 34.8891 |
| 03/05/2025 | 34.5339 | 36.3494 | 34.5339 | 36.3296 |
| 03/06/2025 | 36.1521 | 36.8625 | 36.0534 | 36.7836 |
| 03/09/2025 | 40.454 | 40.454 | 39.0135 | 40.454 |
| 03/10/2025 | 40.6513 | 41.4407 | 39.3884 | 40.2172 |
| 03/11/2025 | 40.2172 | 42.3287 | 38.974 | 40.4342 |
| 03/12/2025 | 40.5724 | 40.9079 | 39.9212 | 40.4738 |
| 03/13/2025 | 40.454 | 41.8354 | 40.454 | 41.342 |
| 03/16/2025 | 41.4605 | 41.8156 | 41.1447 | 41.4801 |
| 03/17/2025 | 41.4801 | 41.8156 | 40.5527 | 41.5197 |
| 03/18/2025 | 38.2833 | 39.566 | 37.3755 | 37.3755 |
| 03/19/2025 | 37.3755 | 39.7436 | 37.2374 | 39.1121 |
| 03/20/2025 | 38.5793 | 38.6385 | 35.4022 | 36.0929 |
| 03/23/2025 | 35.3035 | 37.3755 | 35.047 | 36.6257 |
| 03/24/2025 | 37.198 | 38.3228 | 36.7638 | 38.0465 |
| 03/25/2025 | 37.711 | 39.8225 | 37.3755 | 39.3489 |
| 03/26/2025 | 39.3489 | 40.5527 | 39.3489 | 39.5858 |
| 03/27/2025 | 39.862 | 40.4146 | 38.7569 | 40.1186 |
| 04/01/2025 | 39.645 | 40.9474 | 39.566 | 39.6646 |
| 04/02/2025 | 39.6646 | 40.829 | 39.1516 | 39.3292 |
| 04/03/2025 | 39.4081 | 39.4871 | 37.7899 | 38.0465 |
| 04/06/2025 | 37.494 | 37.494 | 35.7179 | 37.2374 |
| 04/07/2025 | 37.494 | 38.8358 | 37.4742 | 38.5991 |
| 04/08/2025 | 38.5201 | 38.7766 | 37.6913 | 37.8689 |
| 04/09/2025 | 38.7174 | 39.5068 | 37.9281 | 38.0268 |
| 04/10/2025 | 38.1452 | 38.6583 | 37.6716 | 38.4214 |
| 04/13/2025 | 39.0135 | 41.6183 | 39.0135 | 40.2172 |
| 04/14/2025 | 40.9474 | 41.1053 | 39.6252 | 40.75 |
| 04/15/2025 | 40.75 | 40.8882 | 39.0924 | 40.2567 |
| 04/16/2025 | 40.2567 | 40.9474 | 38.7569 | 39.191 |
| 04/17/2025 | 39.4081 | 39.4673 | 38.1057 | 38.895 |
| 04/20/2025 | 38.895 | 40.1383 | 38.1057 | 39.6054 |
| 04/21/2025 | 39.6646 | 41.1053 | 38.7766 | 39.1713 |
| 04/23/2025 | 39.1713 | 39.8225 | 38.5596 | 39.4081 |
| 04/24/2025 | 39.6252 | 43.2167 | 39.4476 | 43.1181 |
| 04/27/2025 | 43.2365 | 44.3613 | 40.079 | 40.2567 |
| 04/28/2025 | 40.158 | 40.2172 | 38.8753 | 38.9543 |
| 04/29/2025 | 38.974 | 39.1319 | 37.711 | 37.9281 |
| 05/01/2025 | 37.9676 | 38.8753 | 37.9676 | 38.3228 |
| 05/04/2025 | 38.4412 | 38.7569 | 37.7899 | 38.1649 |
| 05/05/2025 | 38.1649 | 38.8358 | 38.086 | 38.5201 |
| 05/06/2025 | 38.5201 | 39.3687 | 37.6518 | 38.007 |
| 05/07/2025 | 38.3425 | 40.8092 | 36.4481 | 38.6187 |
| 05/08/2025 | 38.7569 | 38.9345 | 37.494 | 38.4609 |
| 05/11/2025 | 38.8753 | 40.454 | 38.6187 | 40.3159 |
| 05/12/2025 | 40.7105 | 43.1181 | 40.6513 | 41.5393 |
| 05/13/2025 | 41.638 | 45.6835 | 41.342 | 45.6835 |
| 05/14/2025 | 46.1373 | 47.9923 | 41.2236 | 42.1314 |
| 05/15/2025 | 42.23 | 42.9996 | 40.4738 | 40.5921 |
| 05/19/2025 | 40.6711 | 41.1842 | 39.8423 | 40.5527 |
| 05/20/2025 | 40.6513 | 41.3026 | 40.2567 | 40.2961 |
| 05/21/2025 | 40.6513 | 42.2695 | 40.1186 | 41.1053 |
| 05/22/2025 | 40.8882 | 41.0461 | 38.8556 | 39.8225 |
| 05/25/2025 | 40.0002 | 40.158 | 39.27 | 39.3884 |
| 05/26/2025 | 39.2897 | 39.9804 | 38.4806 | 38.9543 |
| 05/27/2025 | 38.9543 | 41.1053 | 38.5793 | 40.0198 |
| 05/28/2025 | 40.2567 | 42.605 | 39.8423 | 40.2961 |
| 05/29/2025 | 40.2961 | 40.6316 | 39.191 | 39.4871 |
| 06/01/2025 | 39.4673 | 39.566 | 38.7569 | 38.7766 |
| 06/02/2025 | 38.9345 | 39.7831 | 38.9345 | 39.2306 |
| 06/03/2025 | 39.3687 | 41.3815 | 39.2897 | 41.0855 |
| 06/04/2025 | 40.8882 | 42.0919 | 40.7105 | 41.4801 |
| 06/09/2025 | 41.5197 | 43.0194 | 41.5197 | 42.4274 |
| 06/10/2025 | 42.4668 | 42.7233 | 41.7367 | 42.0524 |
| 06/11/2025 | 41.9537 | 41.9537 | 39.7633 | 39.7633 |
| 06/12/2025 | 36.6059 | 38.4609 | 36.6059 | 38.2043 |
| 06/15/2025 | 38.086 | 39.4279 | 37.6518 | 38.5991 |
| 06/16/2025 | 38.7766 | 39.1713 | 38.382 | 38.5201 |
| 06/17/2025 | 38.5201 | 38.5201 | 37.3559 | 38.2833 |
| 06/18/2025 | 38.1847 | 38.7174 | 37.8295 | 37.9676 |
| 06/19/2025 | 38.2241 | 38.7174 | 37.8689 | 37.9281 |
| 06/22/2025 | 37.6518 | 37.8295 | 36.9415 | 37.4742 |
| 06/23/2025 | 38.382 | 39.7436 | 37.9874 | 39.4279 |
| 06/24/2025 | 39.4673 | 40.3751 | 38.974 | 38.9937 |
| 06/25/2025 | 39.191 | 40.3553 | 39.0529 | 39.862 |
| 06/26/2025 | 39.5265 | 40.3356 | 39.2897 | 39.4871 |
| 06/29/2025 | 39.4673 | 41.9143 | 39.4673 | 41.2039 |
| 06/30/2025 | 41.2039 | 43.414 | 41.1644 | 42.6642 |
| 07/01/2025 | 42.6642 | 43.71 | 41.4801 | 41.4801 |
| 07/02/2025 | 41.8156 | 44.2626 | 41.8156 | 42.4274 |
| 07/03/2025 | 42.4274 | 43.6114 | 42.1314 | 43.3352 |
| 07/06/2025 | 43.0194 | 45.5058 | 42.2893 | 45.0914 |
| 07/07/2025 | 45.0914 | 47.2621 | 44.2429 | 46.5714 |
| 07/08/2025 | 47.0648 | 50.5182 | 46.828 | 49.4822 |
| 07/09/2025 | 49.5808 | 50.9129 | 47.9134 | 48.7619 |
| 07/10/2025 | 48.9395 | 53.5275 | 48.387 | 52.2942 |
| 07/13/2025 | 53.4783 | 54.0209 | 50.1235 | 52.3929 |
| 07/15/2025 | 53.4783 | 54.2675 | 50.5182 | 52.6889 |
| 07/16/2025 | 52.7876 | 53.8236 | 51.3075 | 52.8862 |
| 07/17/2025 | 52.1462 | 55.353 | 51.8502 | 54.7609 |
| 07/20/2025 | 54.8596 | 55.8956 | 54.2183 | 55.2543 |
| 07/21/2025 | 55.353 | 55.9943 | 53.3302 | 53.3796 |
| 07/22/2025 | 53.4783 | 53.7742 | 52.5902 | 53.5275 |
| 07/23/2025 | 53.8729 | 55.5996 | 53.2316 | 55.5503 |
| 07/24/2025 | 55.5503 | 55.6982 | 53.8236 | 55.2543 |
| 07/27/2025 | 55.353 | 55.7476 | 54.2675 | 54.3169 |
| 07/28/2025 | 54.3169 | 55.3036 | 52.8862 | 52.8862 |
| 07/29/2025 | 53.2809 | 54.9582 | 53.0343 | 54.7609 |
| 07/30/2025 | 55.0569 | 55.2543 | 54.1689 | 54.3663 |
| 07/31/2025 | 54.3663 | 55.6489 | 53.5275 | 54.3663 |
| 08/03/2025 | 54.7115 | 56.1916 | 53.2809 | 53.4783 |
| 08/04/2025 | 55.1556 | 55.1556 | 53.4289 | 54.2675 |
| 08/05/2025 | 54.1196 | 57.3263 | 54.1196 | 56.2903 |
| 08/06/2025 | 56.3397 | 58.4609 | 55.9449 | 56.3889 |
| 08/07/2025 | 56.4383 | 56.7343 | 53.7249 | 55.0076 |
| 08/10/2025 | 55.0076 | 56.4383 | 54.8596 | 56.1422 |
| 08/11/2025 | 55.1556 | 57.0303 | 55.1556 | 56.2903 |
| 08/12/2025 | 57.1289 | 58.4117 | 54.6129 | 58.4117 |
| 08/13/2025 | 60.1383 | 60.1383 | 55.2049 | 55.5009 |
| 08/14/2025 | 55.797 | 55.9449 | 53.7742 | 54.2183 |
| 08/17/2025 | 54.2675 | 57.6223 | 53.6756 | 57.2277 |
| 08/18/2025 | 57.4743 | 57.721 | 53.9223 | 55.1556 |
| 08/19/2025 | 55.1556 | 56.537 | 54.5142 | 55.4516 |
| 08/20/2025 | 55.6489 | 57.7703 | 55.2543 | 56.4876 |
| 08/21/2025 | 57.1289 | 57.2277 | 55.797 | 56.2903 |
| 08/24/2025 | 55.8956 | 58.0169 | 55.8956 | 57.3756 |
| 08/25/2025 | 57.3263 | 57.3756 | 56.3397 | 56.6356 |
| 08/26/2025 | 57.0303 | 57.277 | 55.6489 | 56.7837 |
| 08/27/2025 | 56.7837 | 57.5729 | 56.0436 | 56.1422 |
| 08/28/2025 | 56.1422 | 58.4117 | 56.0436 | 57.4743 |
| 08/31/2025 | 57.721 | 61.3223 | 57.721 | 59.6943 |
| 09/01/2025 | 60.1877 | 60.681 | 54.1689 | 56.241 |
| 09/02/2025 | 56.241 | 58.0663 | 55.9449 | 57.0796 |
| 09/03/2025 | 57.5236 | 60.4343 | 56.8823 | 60.1877 |
| 09/04/2025 | 60.0891 | 62.3584 | 59.497 | 61.1744 |
| 09/07/2025 | 60.0397 | 62.1117 | 59.6943 | 59.8916 |
| 09/08/2025 | 59.9903 | 61.1744 | 58.5596 | 59.0036 |
| 09/09/2025 | 59.3984 | 59.6943 | 57.721 | 58.757 |
| 09/10/2025 | 58.3623 | 58.6584 | 55.4516 | 55.797 |
| 09/11/2025 | 56.1916 | 56.2903 | 54.4156 | 55.2543 |
| 09/14/2025 | 54.8596 | 58.905 | 54.1196 | 58.2144 |
| 09/15/2025 | 58.2144 | 61.7663 | 58.2144 | 60.829 |
| 09/16/2025 | 60.829 | 61.3223 | 59.941 | 59.9903 |
| 09/17/2025 | 60.0397 | 60.9277 | 59.3984 | 60.237 |
| 09/18/2025 | 60.4343 | 60.4343 | 57.425 | 58.5103 |
| 09/21/2025 | 59.1024 | 60.4837 | 58.4609 | 59.645 |
| 09/22/2025 | 59.0036 | 61.9637 | 58.2144 | 61.9637 |
| 09/23/2025 | 64.7264 | 64.7264 | 61.5197 | 62.8024 |
| 09/24/2025 | 64.1344 | 64.4798 | 63.3451 | 63.641 |
| 09/25/2025 | 64.1344 | 64.825 | 63.3944 | 64.1344 |
| 09/28/2025 | 64.2331 | 65.2691 | 63.1478 | 64.2331 |
| 09/29/2025 | 63.7543 | 65.9391 | 63.7543 | 64.6977 |
| 09/30/2025 | 64.7474 | 65.1943 | 63.5557 | 64.7474 |
| 10/01/2025 | 64.3005 | 65.5418 | 63.8536 | 64.5488 |
| 10/02/2025 | 64.5488 | 64.7474 | 63.9529 | 64.2509 |
| 10/05/2025 | 64.3005 | 64.9957 | 63.1088 | 63.1585 |
| 10/06/2025 | 63.1585 | 64.3005 | 63.0592 | 63.4564 |
| 10/07/2025 | 63.2578 | 64.3998 | 63.2578 | 63.804 |
| 10/08/2025 | 64.3005 | 68.2727 | 64.0026 | 67.3293 |
| 10/09/2025 | 67.3293 | 68.2231 | 66.4356 | 68.2231 |
| 10/12/2025 | 68.0245 | 70.1596 | 64.4495 | 69.3155 |
| 10/13/2025 | 69.5141 | 70.0106 | 67.379 | 67.379 |
| 10/14/2025 | 67.379 | 69.3651 | 67.0811 | 68.521 |
| 10/15/2025 | 68.4714 | 70.954 | 68.0741 | 69.6134 |
| 10/16/2025 | 69.6134 | 70.5071 | 65.3432 | 68.7693 |
| 10/19/2025 | 69.0175 | 73.536 | 68.2231 | 72.9898 |
| 10/20/2025 | 73.1387 | 80.2887 | 73.1387 | 80.0405 |
| 10/21/2025 | 79.4447 | 80.6363 | 73.0891 | 75.2242 |
| 10/22/2025 | 76.2172 | 77.7565 | 70.805 | 70.9044 |
| 10/23/2025 | 70.5071 | 74.1318 | 69.5637 | 71.0037 |
| 10/26/2025 | 70.6064 | 71.7981 | 69.3155 | 70.1596 |
| 10/27/2025 | 70.0603 | 72.4436 | 69.7127 | 70.2589 |
| 10/29/2025 | 71.0037 | 74.2807 | 71.0037 | 71.3512 |
| 10/30/2025 | 71.3512 | 71.9967 | 69.5637 | 70.5071 |
| 11/02/2025 | 70.805 | 72.9898 | 69.6134 | 71.3512 |
| 11/03/2025 | 71.4505 | 71.5995 | 69.4148 | 69.5141 |
| 11/04/2025 | 69.2658 | 69.5141 | 66.2866 | 68.3224 |
| 11/05/2025 | 66.8328 | 69.3155 | 64.4991 | 65.3432 |
| 11/06/2025 | 63.9033 | 67.0811 | 61.9668 | 61.9668 |
| 11/09/2025 | 61.371 | 61.6193 | 58.4415 | 59.087 |
| 11/10/2025 | 59.087 | 59.1863 | 54.6182 | 57.1008 |
| 11/11/2025 | 57.5974 | 58.1436 | 55.1147 | 56.0085 |
| 11/12/2025 | 55.6113 | 58.0939 | 55.6113 | 56.2071 |
| 11/13/2025 | 55.6113 | 56.6043 | 55.214 | 55.4623 |
| 11/16/2025 | 56.0085 | 58.0939 | 56.0085 | 57.2995 |
| 11/17/2025 | 58.3422 | 59.3849 | 56.7036 | 57.0015 |
| 11/18/2025 | 57.0015 | 57.796 | 56.1078 | 56.4554 |
| 11/19/2025 | 56.6043 | 58.8387 | 56.2567 | 58.7394 |
| 11/20/2025 | 59.3352 | 61.52 | 57.3988 | 58.2925 |
| 11/23/2025 | 58.2429 | 60.7752 | 57.796 | 59.7821 |
| 11/24/2025 | 60.2 | 65.45 | 60.2 | 63.85 |
| 11/25/2025 | 64.65 | 64.75 | 59 | 59 |
| 11/26/2025 | 59.3 | 61.5 | 58.7 | 59.25 |
| 11/27/2025 | 59.25 | 60.1 | 56.85 | 56.85 |
| 11/30/2025 | 57 | 57.9 | 56.4 | 56.7 |
| 12/01/2025 | 56.8 | 57.2 | 55.25 | 55.25 |
| 12/02/2025 | 55.1 | 60.2 | 55 | 59 |
| 12/03/2025 | 59.05 | 60.7 | 56.5 | 56.6 |
| 12/04/2025 | 56.95 | 57.3 | 55.75 | 56.6 |
| 12/07/2025 | 56.6 | 59.5 | 56.15 | 59.05 |
| 12/08/2025 | 59.05 | 60.8 | 57.65 | 59.75 |
| 12/09/2025 | 60 | 60.05 | 57.75 | 58.2 |
| 12/10/2025 | 58.8 | 63.2 | 58.3 | 60.95 |
| 12/11/2025 | 61.1 | 62.2 | 59.35 | 60.3 |
| 12/14/2025 | 60 | 64 | 60 | 62.5 |
| 12/15/2025 | 62.5 | 65.4 | 62.25 | 64.85 |
| 12/16/2025 | 64.85 | 65.75 | 63.95 | 64.85 |
| 12/17/2025 | 65.55 | 65.55 | 64.7 | 65.4 |
| 12/18/2025 | 65.4 | 67.85 | 64.7 | 65.45 |
| 12/21/2025 | 65.55 | 67.85 | 65 | 67 |
| 12/22/2025 | 67 | 70 | 64.9 | 69.8 |
| 12/23/2025 | 69 | 70.4 | 69 | 69.15 |
| 12/24/2025 | 69.25 | 69.8 | 68.6 | 69.15 |
| 12/25/2025 | 69.4 | 71.85 | 69.4 | 71.35 |
| 12/28/2025 | 71.55 | 71.95 | 69.8 | 70 |
| 12/29/2025 | 69.95 | 70.1 | 67.1 | 68.25 |
| 12/30/2025 | 68.55 | 70.2 | 68.3 | 69.1 |