OFSYM
OFİS YEM GIDA SANAYİ TİCARET A.Ş. (OFSYM)
55.400
₺
-2.400 (%-4.15)
OFSYM: OFİS YEM GIDA SANAYİ TİCARET A.Ş. Arşiv
OFİS YEM GIDA SANAYİ TİCARET A.Ş. geçmiş fiyat verileri, yıllık arşiv ve tarihsel performans analizi.
Yılı Grafiği
Grafik yükleniyor...
Ortalama Değer
AÇILIŞ 49,6462
KAPANIŞ 49,6811
En Düşük
DÜŞÜK 33,7799
En Yüksek
YÜKSEK 80,0651
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 40,912 | 42,2248 | 40,3633 | 42,2248 |
| 02.01.2025 | 42,4012 | 43,2045 | 41,637 | 42,5775 |
| 05.01.2025 | 42,5775 | 43,8511 | 42,1072 | 42,264 |
| 06.01.2025 | 42,264 | 43,4788 | 42,0485 | 42,9498 |
| 07.01.2025 | 42,9498 | 43,4592 | 41,9504 | 42,2052 |
| 08.01.2025 | 42,2052 | 42,793 | 41,539 | 42,793 |
| 09.01.2025 | 42,793 | 43,0282 | 40,6964 | 41,4018 |
| 12.01.2025 | 41,4802 | 41,4802 | 39,7951 | 40,3633 |
| 13.01.2025 | 40,7357 | 41,6565 | 40,2262 | 40,3046 |
| 14.01.2025 | 40,912 | 41,4411 | 39,7756 | 41,01 |
| 15.01.2025 | 41,01 | 41,2647 | 39,9127 | 40,3242 |
| 16.01.2025 | 40,3242 | 40,6964 | 39,462 | 40,383 |
| 19.01.2025 | 40,4614 | 42,9302 | 40,4026 | 42,2248 |
| 20.01.2025 | 41,5586 | 42,5578 | 40,9316 | 41,1863 |
| 21.01.2025 | 41,9897 | 41,9897 | 40,187 | 40,6573 |
| 22.01.2025 | 40,716 | 42,6559 | 40,1674 | 42,1268 |
| 23.01.2025 | 42,1268 | 43,1065 | 41,01 | 42,4795 |
| 26.01.2025 | 42,5187 | 42,8322 | 41,01 | 41,3431 |
| 27.01.2025 | 41,3431 | 41,637 | 40,5005 | 40,7944 |
| 28.01.2025 | 40,7944 | 41,2059 | 39,8735 | 40,2458 |
| 29.01.2025 | 40,2458 | 40,5397 | 39,5797 | 39,6776 |
| 30.01.2025 | 39,6776 | 39,8147 | 38,6391 | 38,9918 |
| 02.02.2025 | 38,9722 | 38,9722 | 37,3655 | 37,6202 |
| 03.02.2025 | 37,6202 | 39,3053 | 37,6202 | 38,3452 |
| 04.02.2025 | 38,3452 | 39,2661 | 37,4243 | 38,2669 |
| 05.02.2025 | 38,2669 | 38,6391 | 38,0121 | 38,3844 |
| 06.02.2025 | 38,1885 | 38,9526 | 38,0317 | 38,7762 |
| 09.02.2025 | 38,7762 | 38,9722 | 37,777 | 38,0708 |
| 10.02.2025 | 38,1885 | 38,1885 | 37,2284 | 37,7378 |
| 11.02.2025 | 37,6202 | 37,9142 | 36,9736 | 36,9736 |
| 12.02.2025 | 36,9932 | 37,2284 | 36,4446 | 36,8757 |
| 13.02.2025 | 36,9345 | 37,3263 | 36,7385 | 37,0324 |
| 16.02.2025 | 37,0324 | 38,5412 | 37,0324 | 37,8162 |
| 17.02.2025 | 37,8162 | 37,8162 | 36,425 | 37,0716 |
| 18.02.2025 | 37,052 | 37,3655 | 36,6014 | 36,6798 |
| 19.02.2025 | 36,6798 | 36,9345 | 36,425 | 36,9345 |
| 20.02.2025 | 36,8952 | 36,9736 | 35,367 | 35,7196 |
| 23.02.2025 | 35,8567 | 36,8757 | 35,8567 | 36,3074 |
| 24.02.2025 | 36,4055 | 36,425 | 34,8771 | 35,3473 |
| 25.02.2025 | 35,3473 | 35,5433 | 34,7203 | 34,9359 |
| 26.02.2025 | 34,975 | 35,6413 | 34,9163 | 35,5236 |
| 27.02.2025 | 35,5041 | 35,6804 | 34,975 | 35,0927 |
| 02.03.2025 | 35,0927 | 35,7784 | 35,0143 | 35,1709 |
| 03.03.2025 | 34,975 | 35,1318 | 33,7799 | 34,0542 |
| 04.03.2025 | 34,0737 | 34,6812 | 34,0737 | 34,6419 |
| 05.03.2025 | 34,2892 | 36,0919 | 34,2892 | 36,0723 |
| 06.03.2025 | 35,896 | 36,6014 | 35,798 | 36,523 |
| 09.03.2025 | 40,1674 | 40,1674 | 38,7371 | 40,1674 |
| 10.03.2025 | 40,3633 | 41,1471 | 39,1093 | 39,9323 |
| 11.03.2025 | 39,9323 | 42,0288 | 38,6979 | 40,1478 |
| 12.03.2025 | 40,285 | 40,6181 | 39,6384 | 40,187 |
| 13.03.2025 | 40,1674 | 41,539 | 40,1674 | 41,0491 |
| 16.03.2025 | 41,1668 | 41,5194 | 40,8532 | 41,1863 |
| 17.03.2025 | 41,1863 | 41,5194 | 40,2654 | 41,2255 |
| 18.03.2025 | 38,0121 | 39,2857 | 37,1108 | 37,1108 |
| 19.03.2025 | 37,1108 | 39,462 | 36,9736 | 38,835 |
| 20.03.2025 | 38,306 | 38,3648 | 35,1514 | 35,8372 |
| 23.03.2025 | 35,0534 | 37,1108 | 34,7987 | 36,3662 |
| 24.03.2025 | 36,9345 | 38,0513 | 36,5034 | 37,777 |
| 25.03.2025 | 37,4438 | 39,5404 | 37,1108 | 39,0702 |
| 26.03.2025 | 39,0702 | 40,2654 | 39,0702 | 39,3053 |
| 27.03.2025 | 39,5797 | 40,1283 | 38,4823 | 39,8343 |
| 01.04.2025 | 39,3641 | 40,6573 | 39,2857 | 39,3836 |
| 02.04.2025 | 39,3836 | 40,5397 | 38,8743 | 39,0506 |
| 03.04.2025 | 39,1289 | 39,2073 | 37,5222 | 37,777 |
| 06.04.2025 | 37,2284 | 37,2284 | 35,4649 | 36,9736 |
| 07.04.2025 | 37,2284 | 38,5607 | 37,2088 | 38,3256 |
| 08.04.2025 | 38,2472 | 38,5019 | 37,4243 | 37,6006 |
| 09.04.2025 | 38,4432 | 39,227 | 37,6594 | 37,7574 |
| 10.04.2025 | 37,8749 | 38,3844 | 37,4047 | 38,1492 |
| 13.04.2025 | 38,7371 | 41,3234 | 38,7371 | 39,9323 |
| 14.04.2025 | 40,6573 | 40,8141 | 39,3445 | 40,4614 |
| 15.04.2025 | 40,4614 | 40,5985 | 38,8155 | 39,9715 |
| 16.04.2025 | 39,9715 | 40,6573 | 38,4823 | 38,9134 |
| 17.04.2025 | 39,1289 | 39,1877 | 37,8358 | 38,6195 |
| 20.04.2025 | 38,6195 | 39,854 | 37,8358 | 39,3249 |
| 21.04.2025 | 39,3836 | 40,8141 | 38,5019 | 38,8938 |
| 23.04.2025 | 38,8938 | 39,5404 | 38,2864 | 39,1289 |
| 24.04.2025 | 39,3445 | 42,9105 | 39,1682 | 42,8126 |
| 27.04.2025 | 42,9302 | 44,047 | 39,7951 | 39,9715 |
| 28.04.2025 | 39,8735 | 39,9323 | 38,5999 | 38,6783 |
| 29.04.2025 | 38,6979 | 38,8546 | 37,4438 | 37,6594 |
| 01.05.2025 | 37,6986 | 38,5999 | 37,6986 | 38,0513 |
| 04.05.2025 | 38,1689 | 38,4823 | 37,5222 | 37,8945 |
| 05.05.2025 | 37,8945 | 38,5607 | 37,8162 | 38,2472 |
| 06.05.2025 | 38,2472 | 39,0898 | 37,3851 | 37,7378 |
| 07.05.2025 | 38,0708 | 40,5201 | 36,1899 | 38,3452 |
| 08.05.2025 | 38,4823 | 38,6587 | 37,2284 | 38,1885 |
| 11.05.2025 | 38,5999 | 40,1674 | 38,3452 | 40,0303 |
| 12.05.2025 | 40,4221 | 42,8126 | 40,3633 | 41,245 |
| 13.05.2025 | 41,3431 | 45,3598 | 41,0491 | 45,3598 |
| 14.05.2025 | 45,8104 | 47,6523 | 40,9316 | 41,8329 |
| 15.05.2025 | 41,9308 | 42,695 | 40,187 | 40,3046 |
| 19.05.2025 | 40,383 | 40,8924 | 39,56 | 40,2654 |
| 20.05.2025 | 40,3633 | 41,01 | 39,9715 | 40,0106 |
| 21.05.2025 | 40,3633 | 41,9701 | 39,8343 | 40,8141 |
| 22.05.2025 | 40,5985 | 40,7553 | 38,5803 | 39,5404 |
| 25.05.2025 | 39,7168 | 39,8735 | 38,9918 | 39,1093 |
| 26.05.2025 | 39,0114 | 39,6972 | 38,208 | 38,6783 |
| 27.05.2025 | 38,6783 | 40,8141 | 38,306 | 39,7363 |
| 28.05.2025 | 39,9715 | 42,3031 | 39,56 | 40,0106 |
| 29.05.2025 | 40,0106 | 40,3437 | 38,9134 | 39,2073 |
| 01.06.2025 | 39,1877 | 39,2857 | 38,4823 | 38,5019 |
| 02.06.2025 | 38,6587 | 39,5013 | 38,6587 | 38,9526 |
| 03.06.2025 | 39,0898 | 41,0884 | 39,0114 | 40,7944 |
| 04.06.2025 | 40,5985 | 41,7937 | 40,4221 | 41,1863 |
| 09.06.2025 | 41,2255 | 42,7146 | 41,2255 | 42,1268 |
| 10.06.2025 | 42,166 | 42,4207 | 41,4411 | 41,7545 |
| 11.06.2025 | 41,6565 | 41,6565 | 39,4816 | 39,4816 |
| 12.06.2025 | 36,3466 | 38,1885 | 36,3466 | 37,9337 |
| 15.06.2025 | 37,8162 | 39,1486 | 37,3851 | 38,3256 |
| 16.06.2025 | 38,5019 | 38,8938 | 38,1101 | 38,2472 |
| 17.06.2025 | 38,2472 | 38,2472 | 37,0912 | 38,0121 |
| 18.06.2025 | 37,9142 | 38,4432 | 37,5615 | 37,6986 |
| 19.06.2025 | 37,9533 | 38,4432 | 37,6006 | 37,6594 |
| 22.06.2025 | 37,3851 | 37,5615 | 36,6798 | 37,2088 |
| 23.06.2025 | 38,1101 | 39,462 | 37,7182 | 39,1486 |
| 24.06.2025 | 39,1877 | 40,089 | 38,6979 | 38,7175 |
| 25.06.2025 | 38,9134 | 40,0694 | 38,7762 | 39,5797 |
| 26.06.2025 | 39,2465 | 40,0499 | 39,0114 | 39,2073 |
| 29.06.2025 | 39,1877 | 41,6174 | 39,1877 | 40,912 |
| 30.06.2025 | 40,912 | 43,1065 | 40,8728 | 42,3619 |
| 01.07.2025 | 42,3619 | 43,4004 | 41,1863 | 41,1863 |
| 02.07.2025 | 41,5194 | 43,949 | 41,5194 | 42,1268 |
| 03.07.2025 | 42,1268 | 43,3025 | 41,8329 | 43,0282 |
| 06.07.2025 | 42,7146 | 45,1834 | 41,9897 | 44,772 |
| 07.07.2025 | 44,772 | 46,9273 | 43,9295 | 46,2415 |
| 08.07.2025 | 46,7314 | 50,1603 | 46,4962 | 49,1317 |
| 09.07.2025 | 49,2296 | 50,5522 | 47,5739 | 48,4165 |
| 10.07.2025 | 48,5928 | 53,1483 | 48,0442 | 51,9238 |
| 13.07.2025 | 53,0994 | 53,6382 | 49,7684 | 52,0217 |
| 15.07.2025 | 53,0994 | 53,8831 | 50,1603 | 52,3156 |
| 16.07.2025 | 52,4136 | 53,4423 | 50,9441 | 52,5115 |
| 17.07.2025 | 51,7768 | 54,9608 | 51,4829 | 54,373 |
| 20.07.2025 | 54,471 | 55,4996 | 53,8342 | 54,8628 |
| 21.07.2025 | 54,9608 | 55,5976 | 52,9524 | 53,0014 |
| 22.07.2025 | 53,0994 | 53,3932 | 52,2176 | 53,1483 |
| 23.07.2025 | 53,4913 | 55,2058 | 52,8545 | 55,1567 |
| 24.07.2025 | 55,1567 | 55,3037 | 53,4423 | 54,8628 |
| 27.07.2025 | 54,9608 | 55,3527 | 53,8831 | 53,9321 |
| 28.07.2025 | 53,9321 | 54,9118 | 52,5115 | 52,5115 |
| 29.07.2025 | 52,9035 | 54,5689 | 52,6586 | 54,373 |
| 30.07.2025 | 54,6669 | 54,8628 | 53,7852 | 53,9811 |
| 31.07.2025 | 53,9811 | 55,2547 | 53,1483 | 53,9811 |
| 03.08.2025 | 54,324 | 55,7935 | 52,9035 | 53,0994 |
| 04.08.2025 | 54,7649 | 54,7649 | 53,0504 | 53,8831 |
| 05.08.2025 | 53,7362 | 56,9202 | 53,7362 | 55,8915 |
| 06.08.2025 | 55,9405 | 58,0468 | 55,5486 | 55,9894 |
| 07.08.2025 | 56,0385 | 56,3324 | 53,3443 | 54,6179 |
| 10.08.2025 | 54,6179 | 56,0385 | 54,471 | 55,7445 |
| 11.08.2025 | 54,7649 | 56,6263 | 54,7649 | 55,8915 |
| 12.08.2025 | 56,7242 | 57,9979 | 54,226 | 57,9979 |
| 13.08.2025 | 59,7123 | 59,7123 | 54,8138 | 55,1077 |
| 14.08.2025 | 55,4017 | 55,5486 | 53,3932 | 53,8342 |
| 17.08.2025 | 53,8831 | 57,2141 | 53,2953 | 56,8222 |
| 18.08.2025 | 57,0672 | 57,3121 | 53,5403 | 54,7649 |
| 19.08.2025 | 54,7649 | 56,1365 | 54,128 | 55,0587 |
| 20.08.2025 | 55,2547 | 57,361 | 54,8628 | 56,0875 |
| 21.08.2025 | 56,7242 | 56,8222 | 55,4017 | 55,8915 |
| 24.08.2025 | 55,4996 | 57,6059 | 55,4996 | 56,9692 |
| 25.08.2025 | 56,9202 | 56,9692 | 55,9405 | 56,2344 |
| 26.08.2025 | 56,6263 | 56,8712 | 55,2547 | 56,3814 |
| 27.08.2025 | 56,3814 | 57,1651 | 55,6466 | 55,7445 |
| 28.08.2025 | 55,7445 | 57,9979 | 55,6466 | 57,0672 |
| 31.08.2025 | 57,3121 | 60,8879 | 57,3121 | 59,2714 |
| 01.09.2025 | 59,7613 | 60,2511 | 53,7852 | 55,8425 |
| 02.09.2025 | 55,8425 | 57,6549 | 55,5486 | 56,6752 |
| 03.09.2025 | 57,1161 | 60,0062 | 56,4793 | 59,7613 |
| 04.09.2025 | 59,6634 | 61,9166 | 59,0755 | 60,741 |
| 07.09.2025 | 59,6144 | 61,6717 | 59,2714 | 59,4673 |
| 08.09.2025 | 59,5654 | 60,741 | 58,1448 | 58,5856 |
| 09.09.2025 | 58,9776 | 59,2714 | 57,3121 | 58,3407 |
| 10.09.2025 | 57,9489 | 58,2428 | 55,0587 | 55,4017 |
| 11.09.2025 | 55,7935 | 55,8915 | 54,0301 | 54,8628 |
| 14.09.2025 | 54,471 | 58,4877 | 53,7362 | 57,802 |
| 15.09.2025 | 57,802 | 61,3288 | 57,802 | 60,3981 |
| 16.09.2025 | 60,3981 | 60,8879 | 59,5164 | 59,5654 |
| 17.09.2025 | 59,6144 | 60,4961 | 58,9776 | 59,8103 |
| 18.09.2025 | 60,0062 | 60,0062 | 57,0182 | 58,0958 |
| 21.09.2025 | 58,6837 | 60,0552 | 58,0468 | 59,2224 |
| 22.09.2025 | 58,5856 | 61,5248 | 57,802 | 61,5248 |
| 23.09.2025 | 64,2679 | 64,2679 | 61,0838 | 62,3575 |
| 24.09.2025 | 63,68 | 64,023 | 62,8963 | 63,1902 |
| 25.09.2025 | 63,68 | 64,3658 | 62,9453 | 63,68 |
| 28.09.2025 | 63,778 | 64,8068 | 62,7004 | 63,778 |
| 29.09.2025 | 63,3027 | 65,4719 | 63,3027 | 64,2394 |
| 30.09.2025 | 64,2887 | 64,7324 | 63,1055 | 64,2887 |
| 01.10.2025 | 63,845 | 65,0775 | 63,4013 | 64,0915 |
| 02.10.2025 | 64,0915 | 64,2887 | 63,4999 | 63,7957 |
| 05.10.2025 | 63,845 | 64,5352 | 62,6618 | 62,7111 |
| 06.10.2025 | 62,7111 | 63,845 | 62,6125 | 63,0069 |
| 07.10.2025 | 62,8097 | 63,9436 | 62,8097 | 63,352 |
| 08.10.2025 | 63,845 | 67,7891 | 63,5492 | 66,8524 |
| 09.10.2025 | 66,8524 | 67,7398 | 65,9649 | 67,7398 |
| 12.10.2025 | 67,5426 | 69,6625 | 63,9929 | 68,8244 |
| 13.10.2025 | 69,0216 | 69,5146 | 66,9017 | 66,9017 |
| 14.10.2025 | 66,9017 | 68,8737 | 66,6059 | 68,0356 |
| 15.10.2025 | 67,9863 | 70,4513 | 67,5919 | 69,1202 |
| 16.10.2025 | 69,1202 | 70,0076 | 64,8803 | 68,2821 |
| 19.10.2025 | 68,5286 | 73,015 | 67,7398 | 72,4727 |
| 20.10.2025 | 72,6206 | 79,72 | 72,6206 | 79,4735 |
| 21.10.2025 | 78,8818 | 80,0651 | 72,5713 | 74,6912 |
| 22.10.2025 | 75,6773 | 77,2056 | 70,3034 | 70,402 |
| 23.10.2025 | 70,0076 | 73,6066 | 69,0709 | 70,5006 |
| 26.10.2025 | 70,1062 | 71,2895 | 68,8244 | 69,6625 |
| 27.10.2025 | 69,5639 | 71,9304 | 69,2188 | 69,7611 |
| 29.10.2025 | 70,5006 | 73,7545 | 70,5006 | 70,8458 |
| 30.10.2025 | 70,8458 | 71,4867 | 69,0709 | 70,0076 |
| 02.11.2025 | 70,3034 | 72,4727 | 69,1202 | 70,8458 |
| 03.11.2025 | 70,9444 | 71,0923 | 68,923 | 69,0216 |
| 04.11.2025 | 68,7751 | 69,0216 | 65,817 | 67,8384 |
| 05.11.2025 | 66,3594 | 68,8244 | 64,0422 | 64,8803 |
| 06.11.2025 | 63,4506 | 66,6059 | 61,5278 | 61,5278 |
| 09.11.2025 | 60,9362 | 61,1827 | 58,0275 | 58,6684 |
| 10.11.2025 | 58,6684 | 58,767 | 54,2313 | 56,6963 |
| 11.11.2025 | 57,1893 | 57,7316 | 54,7243 | 55,6117 |
| 12.11.2025 | 55,2173 | 57,6823 | 55,2173 | 55,8089 |
| 13.11.2025 | 55,2173 | 56,2033 | 54,8229 | 55,0694 |
| 16.11.2025 | 55,6117 | 57,6823 | 55,6117 | 56,8935 |
| 17.11.2025 | 57,9289 | 58,9642 | 56,3019 | 56,5977 |
| 18.11.2025 | 56,5977 | 57,3865 | 55,7103 | 56,0554 |
| 19.11.2025 | 56,2033 | 58,4219 | 55,8582 | 58,3233 |
| 20.11.2025 | 58,9149 | 61,0841 | 56,9921 | 57,8796 |
| 23.11.2025 | 57,8303 | 60,3446 | 57,3865 | 59,3586 |
| 24.11.2025 | 59,7735 | 64,9863 | 59,7735 | 63,3977 |
| 25.11.2025 | 64,192 | 64,2913 | 58,582 | 58,582 |
| 26.11.2025 | 58,8799 | 61,0643 | 58,2842 | 58,8303 |
| 27.11.2025 | 58,8303 | 59,6742 | 56,4473 | 56,4473 |
| 30.11.2025 | 56,5962 | 57,4898 | 56,0004 | 56,2983 |
| 01.12.2025 | 56,3976 | 56,7948 | 54,8586 | 54,8586 |
| 02.12.2025 | 54,7097 | 59,7735 | 54,6104 | 58,582 |
| 03.12.2025 | 58,6317 | 60,27 | 56,0997 | 56,199 |
| 04.12.2025 | 56,5466 | 56,8941 | 55,3551 | 56,199 |
| 07.12.2025 | 56,199 | 59,0785 | 55,7522 | 58,6317 |
| 08.12.2025 | 58,6317 | 60,3693 | 57,2416 | 59,3267 |
| 09.12.2025 | 59,5749 | 59,6246 | 57,3409 | 57,7877 |
| 10.12.2025 | 58,3834 | 62,7523 | 57,887 | 60,5182 |
| 11.12.2025 | 60,6672 | 61,7594 | 58,9295 | 59,8728 |
| 14.12.2025 | 59,5749 | 63,5466 | 59,5749 | 62,0572 |
| 15.12.2025 | 62,0572 | 64,9367 | 61,809 | 64,3906 |
| 16.12.2025 | 64,3906 | 65,2842 | 63,497 | 64,3906 |
| 17.12.2025 | 65,0856 | 65,0856 | 64,2416 | 64,9367 |
| 18.12.2025 | 64,9367 | 67,3693 | 64,2416 | 64,9863 |
| 21.12.2025 | 65,0856 | 67,3693 | 64,5395 | 66,5254 |
| 22.12.2025 | 66,5254 | 69,5041 | 64,4402 | 69,3055 |
| 23.12.2025 | 68,5112 | 69,9013 | 68,5112 | 68,6601 |
| 24.12.2025 | 68,7594 | 69,3055 | 68,114 | 68,6601 |
| 25.12.2025 | 68,9084 | 71,341 | 68,9084 | 70,8445 |
| 28.12.2025 | 71,0431 | 71,4403 | 69,3055 | 69,5041 |
| 29.12.2025 | 69,4545 | 69,6034 | 66,6246 | 67,7665 |
| 30.12.2025 | 68,0644 | 69,7027 | 67,8161 | 68,6105 |