OFSYM
OFİS YEM GIDA SANAYİ TİCARET A.Ş.
18:10:01
60.1 ₺
-2.000 (%-3.22)
Önceki Kapanış: 62.1·
Volatilite: 3.540
Düşük₺60.05
Yüksek₺62.25
Piyasa Verileri
Spot Piyasa
A:60.1
S:60.15
Önceki haftaya göre (WoW)
+4.43%
Önceki aya göre (MoM)
+3.00%
Yılbaşından bugüne (YTD)
-13.02%
Önceki yıla göre (YoY)
+58.29%
OFSYM: OFİS YEM GIDA SANAYİ TİCARET A.Ş. Arşiv
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 61,0024
KAPANIŞ 60,9276
En Düşük
DÜŞÜK 29,5215
En Yüksek
YÜKSEK 111,4952
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 15.08.2023 | 29,5215 | 29,5215 | 29,5215 | 29,5215 |
| 16.08.2023 | 32,4619 | 32,4619 | 32,4619 | 32,4619 |
| 17.08.2023 | 35,6982 | 35,6982 | 35,6982 | 35,6982 |
| 20.08.2023 | 39,2502 | 39,2502 | 39,2502 | 39,2502 |
| 21.08.2023 | 43,1575 | 43,1575 | 43,1575 | 43,1575 |
| 22.08.2023 | 47,4594 | 47,4594 | 47,4594 | 47,4594 |
| 23.08.2023 | 52,1955 | 52,1955 | 52,1955 | 52,1955 |
| 24.08.2023 | 57,3756 | 57,3756 | 57,3756 | 57,3756 |
| 27.08.2023 | 63,0984 | 63,0984 | 63,0984 | 63,0984 |
| 28.08.2023 | 69,3638 | 69,3638 | 69,3638 | 69,3638 |
| 30.08.2023 | 76,2706 | 76,2706 | 76,2706 | 76,2706 |
| 31.08.2023 | 83,868 | 83,868 | 83,868 | 83,868 |
| 03.09.2023 | 92,1068 | 92,2549 | 91,7616 | 92,2549 |
| 04.09.2023 | 101,4311 | 101,4311 | 101,4311 | 101,4311 |
| 05.09.2023 | 111,4952 | 111,4952 | 101,6284 | 111,4952 |
| 06.09.2023 | 100,3456 | 100,3456 | 100,3456 | 100,3456 |
| 07.09.2023 | 90,3309 | 106,6605 | 90,3309 | 100,6417 |
| 10.09.2023 | 90,5775 | 95,7083 | 90,5775 | 90,5775 |
| 11.09.2023 | 83,868 | 88,9002 | 81,5493 | 85,4468 |
| 12.09.2023 | 83,6707 | 84,8547 | 76,912 | 76,912 |
| 13.09.2023 | 72,7679 | 75,7773 | 69,2652 | 69,2652 |
| 14.09.2023 | 68,1798 | 76,1719 | 64,1837 | 76,0733 |
| 17.09.2023 | 72,0773 | 74,0012 | 68,4758 | 68,4758 |
| 18.09.2023 | 66,4038 | 70,0545 | 65,4665 | 67,6371 |
| 19.09.2023 | 66,7985 | 67,0451 | 64,6277 | 64,6277 |
| 20.09.2023 | 63,6904 | 69,8572 | 61,7171 | 66,9958 |
| 21.09.2023 | 66,5024 | 69,5611 | 64,4304 | 68,3771 |
| 24.09.2023 | 68,1798 | 73,508 | 66,6505 | 71,8306 |
| 25.09.2023 | 70,0545 | 72,4719 | 68,5744 | 69,0185 |
| 26.09.2023 | 68,5744 | 72,8665 | 66,5024 | 69,6105 |
| 27.09.2023 | 67,9331 | 71,8798 | 67,0945 | 69,4132 |
| 28.09.2023 | 69,0185 | 69,9065 | 67,3412 | 68,5744 |
| 01.10.2023 | 69,0678 | 74,9879 | 68,6238 | 73,0639 |
| 02.10.2023 | 73,1132 | 78,5893 | 71,0412 | 77,7999 |
| 03.10.2023 | 77,356 | 82,8814 | 74,2972 | 80,168 |
| 04.10.2023 | 79,8227 | 80,9574 | 75,8759 | 79,872 |
| 05.10.2023 | 76,8626 | 83,868 | 76,468 | 80,908 |
| 08.10.2023 | 78,9346 | 88,9989 | 77,948 | 82,1414 |
| 09.10.2023 | 84,0654 | 84,3614 | 78,9346 | 79,9213 |
| 10.10.2023 | 79,7734 | 80,908 | 73,3105 | 74,1986 |
| 11.10.2023 | 75,7773 | 76,468 | 67,8345 | 69,9559 |
| 12.10.2023 | 69,8572 | 71,9785 | 66,4038 | 71,0412 |
| 15.10.2023 | 71,4358 | 74,0506 | 65,6144 | 65,6144 |
| 16.10.2023 | 65,3184 | 67,3412 | 63,197 | 66,3051 |
| 17.10.2023 | 63,9371 | 65,4665 | 61,6677 | 61,7171 |
| 18.10.2023 | 61,7663 | 65,9598 | 59,941 | 61,6184 |
| 19.10.2023 | 60,1877 | 61,0757 | 56,7343 | 57,721 |
| 22.10.2023 | 58,8063 | 61,0757 | 56,0436 | 58,4609 |
| 23.10.2023 | 59,201 | 62,9011 | 57,9677 | 60,7797 |
| 24.10.2023 | 61,125 | 61,6677 | 54,7115 | 54,7609 |
| 25.10.2023 | 53,1822 | 57,0796 | 51,3075 | 55,797 |
| 26.10.2023 | 55,8463 | 57,9183 | 54,3663 | 56,6849 |
| 29.10.2023 | 56,1916 | 58,609 | 55,5009 | 57,5236 |
| 30.10.2023 | 57,5236 | 57,9677 | 54,5636 | 54,5636 |
| 31.10.2023 | 54,8103 | 55,797 | 51,1102 | 53,5769 |
| 01.11.2023 | 53,5769 | 55,8956 | 52,6889 | 55,5503 |
| 02.11.2023 | 55,5503 | 57,721 | 54,1196 | 57,6717 |
| 05.11.2023 | 57,6717 | 59,6943 | 56,9316 | 58,757 |
| 06.11.2023 | 58,8063 | 61,9637 | 57,1289 | 58,4609 |
| 07.11.2023 | 58,609 | 61,9637 | 58,313 | 60,533 |
| 08.11.2023 | 57,869 | 59,349 | 56,537 | 56,9316 |
| 09.11.2023 | 56,4383 | 58,5103 | 56,3397 | 56,5862 |
| 12.11.2023 | 56,5862 | 60,1877 | 55,8956 | 56,241 |
| 13.11.2023 | 56,2903 | 56,8823 | 54,2675 | 55,1556 |
| 14.11.2023 | 55,353 | 60,6317 | 54,7609 | 57,5236 |
| 15.11.2023 | 57,5729 | 59,1024 | 55,7476 | 56,241 |
| 16.11.2023 | 56,8329 | 57,721 | 55,9943 | 56,4876 |
| 19.11.2023 | 56,4876 | 60,0891 | 56,4876 | 58,5596 |
| 20.11.2023 | 58,5596 | 62,4077 | 58,1156 | 59,0036 |
| 21.11.2023 | 59,0036 | 62,6544 | 58,3623 | 61,1744 |
| 22.11.2023 | 62,1611 | 63,1478 | 59,1024 | 59,1024 |
| 23.11.2023 | 59,1024 | 59,201 | 57,2277 | 57,7703 |
| 26.11.2023 | 57,7703 | 58,8063 | 57,1783 | 57,9677 |
| 27.11.2023 | 58,165 | 59,5957 | 57,2277 | 57,6223 |
| 28.11.2023 | 57,721 | 57,869 | 54,2675 | 54,4649 |
| 29.11.2023 | 54,3169 | 54,7609 | 52,5902 | 52,7876 |
| 30.11.2023 | 53,2316 | 53,8729 | 52,2942 | 53,0343 |
| 03.12.2023 | 53,0343 | 54,0209 | 51,4062 | 52,0476 |
| 04.12.2023 | 52,0476 | 53,7249 | 51,1596 | 53,1822 |
| 05.12.2023 | 53,3796 | 53,9716 | 49,6302 | 49,8275 |
| 06.12.2023 | 49,8275 | 51,3075 | 48,3474 | 50,7155 |
| 07.12.2023 | 50,8142 | 51,5049 | 49,8768 | 50,5182 |
| 10.12.2023 | 50,5182 | 50,7648 | 47,9134 | 47,9134 |
| 11.12.2023 | 47,8936 | 49,1368 | 47,3608 | 48,0515 |
| 12.12.2023 | 47,9528 | 48,0317 | 44,9138 | 44,9138 |
| 13.12.2023 | 45,0914 | 46,3544 | 43,6311 | 45,6835 |
| 14.12.2023 | 45,6243 | 47,3608 | 45,3874 | 47,3608 |
| 17.12.2023 | 47,8147 | 48,9197 | 43,4338 | 43,5127 |
| 18.12.2023 | 43,5127 | 45,6243 | 43,5127 | 44,4402 |
| 19.12.2023 | 44,4402 | 45,5256 | 43,414 | 43,5917 |
| 20.12.2023 | 43,414 | 44,8941 | 42,1708 | 43,0589 |
| 21.12.2023 | 43,0589 | 43,6509 | 40,9079 | 40,9079 |
| 24.12.2023 | 40,8882 | 40,9276 | 36,823 | 36,9809 |
| 25.12.2023 | 36,5073 | 38,4806 | 35,2246 | 37,0993 |
| 26.12.2023 | 37,198 | 39,8423 | 36,6652 | 38,4214 |
| 27.12.2023 | 38,4214 | 40,75 | 38,3425 | 40,4342 |
| 28.12.2023 | 40,4342 | 41,1249 | 39,4673 | 40,7697 |