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)
+56.99%
OFSYM: OFİS YEM GIDA SANAYİ TİCARET A.Ş. Arşiv
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 43,2294
KAPANIŞ 43,0863
En Düşük
DÜŞÜK 32,1856
En Yüksek
YÜKSEK 69,4625
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 40,7697 | 43,3944 | 40,7697 | 43,3352 |
| 02.01.2024 | 43,414 | 43,5522 | 40,7697 | 41,2434 |
| 03.01.2024 | 41,2434 | 41,8156 | 40,3948 | 41,5788 |
| 04.01.2024 | 41,5788 | 43,4733 | 41,5197 | 43,414 |
| 07.01.2024 | 43,5127 | 44,973 | 43,5127 | 44,2034 |
| 08.01.2024 | 44,6178 | 46,9859 | 43,1181 | 43,7496 |
| 09.01.2024 | 43,7496 | 44,8941 | 42,9208 | 44,3218 |
| 10.01.2024 | 44,9138 | 47,3608 | 44,4797 | 45,4072 |
| 11.01.2024 | 44,598 | 49,9262 | 43,7496 | 49,9262 |
| 14.01.2024 | 54,7609 | 54,7609 | 48,5645 | 48,8408 |
| 15.01.2024 | 48,8408 | 53,7249 | 48,3474 | 51,2088 |
| 16.01.2024 | 52,2942 | 53,0343 | 49,7781 | 51,0115 |
| 17.01.2024 | 51,1102 | 53,6756 | 49,5315 | 50,0248 |
| 18.01.2024 | 50,0248 | 51,5049 | 48,4067 | 50,3208 |
| 21.01.2024 | 50,3208 | 52,1955 | 49,3341 | 50,3208 |
| 22.01.2024 | 50,4688 | 53,6756 | 50,4195 | 51,6528 |
| 23.01.2024 | 51,7022 | 56,7837 | 51,7022 | 56,7837 |
| 24.01.2024 | 58,5596 | 58,9543 | 55,6489 | 56,6356 |
| 25.01.2024 | 56,6849 | 58,9543 | 56,6356 | 56,6849 |
| 28.01.2024 | 56,5862 | 57,869 | 55,0569 | 55,2049 |
| 29.01.2024 | 54,8103 | 58,9543 | 54,3169 | 56,7343 |
| 30.01.2024 | 57,277 | 62,4077 | 55,2543 | 62,4077 |
| 31.01.2024 | 65,9105 | 66,4532 | 60,385 | 60,6317 |
| 01.02.2024 | 60,681 | 62,1611 | 59,497 | 60,4343 |
| 04.02.2024 | 60,0891 | 65,9105 | 59,5957 | 63,1478 |
| 05.02.2024 | 65,1211 | 69,4625 | 62,5557 | 65,3184 |
| 06.02.2024 | 66,1078 | 66,3051 | 62,4571 | 62,4571 |
| 07.02.2024 | 63,641 | 65,5158 | 61,9637 | 62,1611 |
| 08.02.2024 | 63,197 | 63,4931 | 60,237 | 61,569 |
| 11.02.2024 | 62,1611 | 64,9238 | 61,9144 | 64,4304 |
| 12.02.2024 | 66,0091 | 67,7358 | 61,1744 | 61,5197 |
| 13.02.2024 | 62,4077 | 62,9504 | 59,3984 | 60,385 |
| 14.02.2024 | 60,385 | 62,1117 | 60,1877 | 60,7304 |
| 15.02.2024 | 60,8783 | 63,4931 | 60,5823 | 61,1744 |
| 18.02.2024 | 61,5197 | 63,0491 | 58,7076 | 58,7076 |
| 19.02.2024 | 59,2997 | 61,125 | 57,277 | 59,7437 |
| 20.02.2024 | 59,7437 | 60,0891 | 57,3263 | 57,3263 |
| 21.02.2024 | 57,7703 | 60,3357 | 57,425 | 59,645 |
| 22.02.2024 | 59,645 | 60,385 | 58,0169 | 58,7076 |
| 25.02.2024 | 58,905 | 62,2597 | 58,905 | 60,829 |
| 26.02.2024 | 61,2237 | 62,6051 | 58,6584 | 59,0036 |
| 27.02.2024 | 59,0036 | 60,1383 | 55,9943 | 55,9943 |
| 28.02.2024 | 56,241 | 57,6223 | 55,797 | 56,981 |
| 29.02.2024 | 57,1289 | 57,9183 | 55,2543 | 56,241 |
| 03.03.2024 | 57,4743 | 57,869 | 55,5009 | 55,7476 |
| 04.03.2024 | 55,7476 | 56,3397 | 53,9716 | 54,2675 |
| 05.03.2024 | 53,3796 | 53,8729 | 51,5049 | 51,9489 |
| 06.03.2024 | 51,9489 | 55,1556 | 51,9489 | 54,4156 |
| 07.03.2024 | 55,0569 | 55,5996 | 52,6889 | 53,5769 |
| 10.03.2024 | 54,2675 | 54,6623 | 51,5542 | 51,6528 |
| 11.03.2024 | 52,2942 | 52,6395 | 50,3208 | 51,0609 |
| 12.03.2024 | 51,0609 | 51,8995 | 49,6795 | 50,5675 |
| 13.03.2024 | 50,7648 | 51,9982 | 49,4328 | 51,3075 |
| 14.03.2024 | 51,3075 | 51,9982 | 50,3208 | 51,3569 |
| 17.03.2024 | 51,3569 | 51,3569 | 47,5779 | 47,9528 |
| 18.03.2024 | 47,9528 | 48,5843 | 46,8675 | 47,6765 |
| 19.03.2024 | 47,716 | 49,3835 | 47,716 | 48,5251 |
| 20.03.2024 | 49,8768 | 50,1729 | 46,4531 | 46,6109 |
| 21.03.2024 | 46,6109 | 47,5384 | 44,598 | 46,7293 |
| 24.03.2024 | 46,7885 | 47,2819 | 44,4599 | 45,1309 |
| 25.03.2024 | 45,1309 | 49,6302 | 43,4733 | 43,493 |
| 26.03.2024 | 43,5127 | 45,2691 | 43,2956 | 44,4007 |
| 27.03.2024 | 44,4007 | 45,5058 | 44,2034 | 44,4402 |
| 28.03.2024 | 44,4402 | 46,8675 | 44,2626 | 46,8477 |
| 31.03.2024 | 47,5581 | 47,5581 | 44,2626 | 44,9138 |
| 01.04.2024 | 45,1112 | 48,0909 | 43,414 | 43,9074 |
| 02.04.2024 | 43,9074 | 43,9667 | 42,4274 | 43,0194 |
| 03.04.2024 | 42,9996 | 43,6509 | 42,23 | 42,3681 |
| 04.04.2024 | 42,3681 | 44,598 | 42,3681 | 44,5784 |
| 07.04.2024 | 45,4664 | 47,2029 | 44,5784 | 46,8675 |
| 08.04.2024 | 46,8675 | 47,933 | 45,8808 | 47,6765 |
| 14.04.2024 | 47,1832 | 48,9789 | 46,3741 | 47,716 |
| 15.04.2024 | 47,9528 | 48,2291 | 45,6045 | 48,2093 |
| 16.04.2024 | 48,3278 | 48,3672 | 46,0189 | 46,5714 |
| 17.04.2024 | 46,5912 | 48,3474 | 45,6835 | 45,94 |
| 18.04.2024 | 45,5847 | 47,8738 | 44,8941 | 46,0979 |
| 21.04.2024 | 46,2558 | 47,3411 | 46,1768 | 46,9267 |
| 23.04.2024 | 47,2029 | 47,8344 | 45,6045 | 45,6835 |
| 24.04.2024 | 45,3874 | 46,0781 | 45,3874 | 45,6045 |
| 25.04.2024 | 45,6045 | 46,8871 | 45,0717 | 46,6109 |
| 28.04.2024 | 47,3411 | 51,2582 | 47,1635 | 51,2582 |
| 29.04.2024 | 52,7876 | 55,5996 | 50,5675 | 51,0609 |
| 01.05.2024 | 51,0609 | 51,3075 | 49,0579 | 49,3341 |
| 02.05.2024 | 49,8275 | 49,9262 | 48,308 | 48,8408 |
| 05.05.2024 | 48,8605 | 49,8768 | 48,2488 | 48,7422 |
| 06.05.2024 | 46,3741 | 47,3608 | 46,236 | 46,6898 |
| 07.05.2024 | 46,6898 | 46,8871 | 45,8414 | 46,3741 |
| 08.05.2024 | 46,5123 | 47,3608 | 46,4333 | 46,749 |
| 09.05.2024 | 46,6306 | 47,0648 | 46,1965 | 46,749 |
| 12.05.2024 | 46,749 | 46,8675 | 44,8151 | 44,8941 |
| 13.05.2024 | 45,0914 | 45,2493 | 44,2429 | 44,677 |
| 14.05.2024 | 44,677 | 46,7096 | 44,677 | 45,5256 |
| 15.05.2024 | 45,5256 | 46,7096 | 45,348 | 46,3544 |
| 16.05.2024 | 46,3544 | 47,0846 | 46,0387 | 46,2952 |
| 19.05.2024 | 46,2952 | 46,2952 | 44,8941 | 45,0322 |
| 20.05.2024 | 45,3874 | 45,5453 | 43,7298 | 43,7692 |
| 21.05.2024 | 43,7692 | 44,4007 | 43,414 | 43,8877 |
| 22.05.2024 | 44,4599 | 48,2686 | 43,9074 | 45,4072 |
| 23.05.2024 | 45,4861 | 47,2424 | 45,1112 | 45,3085 |
| 26.05.2024 | 45,0717 | 45,2099 | 43,414 | 43,6903 |
| 27.05.2024 | 43,6903 | 44,1836 | 42,6247 | 42,8023 |
| 28.05.2024 | 42,8023 | 42,9404 | 40,75 | 40,9671 |
| 29.05.2024 | 40,6711 | 41,5393 | 40,1777 | 40,3553 |
| 30.05.2024 | 40,3553 | 41,4407 | 39,862 | 40,829 |
| 02.06.2024 | 40,8092 | 40,9474 | 39,4673 | 39,862 |
| 03.06.2024 | 39,862 | 41,5197 | 39,862 | 40,6909 |
| 04.06.2024 | 40,8092 | 40,9671 | 39,5265 | 40,2369 |
| 05.06.2024 | 40,3159 | 40,9474 | 40,1975 | 40,8487 |
| 06.06.2024 | 40,8487 | 41,0461 | 39,0135 | 39,7831 |
| 09.06.2024 | 39,7831 | 40,5527 | 39,0727 | 40,2567 |
| 10.06.2024 | 39,0727 | 40,2567 | 39,0331 | 39,0924 |
| 11.06.2024 | 39,1516 | 40,1975 | 38,2439 | 38,5793 |
| 12.06.2024 | 38,5991 | 40,9276 | 38,5991 | 39,7831 |
| 13.06.2024 | 39,862 | 40,5921 | 39,7633 | 40,454 |
| 19.06.2024 | 40,533 | 41,1249 | 40,2961 | 40,8882 |
| 20.06.2024 | 40,8882 | 41,421 | 40,6909 | 41,0065 |
| 23.06.2024 | 40,9474 | 40,9474 | 38,5399 | 39,27 |
| 24.06.2024 | 39,27 | 39,3292 | 38,1847 | 38,5793 |
| 25.06.2024 | 38,2833 | 38,6385 | 36,744 | 37,5137 |
| 26.06.2024 | 37,3163 | 38,7174 | 37,3163 | 38,5793 |
| 27.06.2024 | 38,5793 | 38,9345 | 38,1847 | 38,1847 |
| 30.06.2024 | 38,1847 | 40,3948 | 37,1782 | 37,5926 |
| 01.07.2024 | 37,494 | 38,9148 | 37,2966 | 37,9084 |
| 02.07.2024 | 37,7307 | 38,895 | 37,4545 | 37,5926 |
| 03.07.2024 | 37,5926 | 37,7307 | 37,119 | 37,6124 |
| 04.07.2024 | 37,6124 | 38,4609 | 37,1388 | 37,1388 |
| 07.07.2024 | 37,1388 | 38,6583 | 36,4481 | 37,9478 |
| 08.07.2024 | 37,9478 | 39,0529 | 37,8689 | 38,8556 |
| 09.07.2024 | 38,8556 | 40,3159 | 37,5532 | 37,7899 |
| 10.07.2024 | 37,8492 | 40,829 | 37,7899 | 39,6252 |
| 11.07.2024 | 39,6252 | 40,3948 | 39,1516 | 39,4871 |
| 15.07.2024 | 39,862 | 40,4146 | 39,5068 | 40,0594 |
| 16.07.2024 | 40,0594 | 40,6316 | 39,1121 | 40,533 |
| 17.07.2024 | 40,5527 | 41,3026 | 39,9607 | 41,0855 |
| 18.07.2024 | 40,9276 | 41,1842 | 40,2369 | 40,9474 |
| 21.07.2024 | 40,9474 | 41,7959 | 40,4934 | 41,342 |
| 22.07.2024 | 41,342 | 42,2103 | 40,9079 | 41,5393 |
| 23.07.2024 | 41,7367 | 43,2956 | 41,4605 | 42,23 |
| 24.07.2024 | 42,23 | 42,23 | 40,9868 | 41,1842 |
| 25.07.2024 | 41,2828 | 41,717 | 40,9079 | 41,1842 |
| 28.07.2024 | 41,1842 | 42,0524 | 39,5463 | 40,454 |
| 29.07.2024 | 40,454 | 41,9933 | 40,2369 | 41,5788 |
| 30.07.2024 | 41,4407 | 41,4407 | 39,6844 | 40,158 |
| 31.07.2024 | 40,158 | 44,164 | 40,158 | 42,526 |
| 01.08.2024 | 42,0919 | 42,8221 | 40,9276 | 41,5197 |
| 04.08.2024 | 38,1452 | 39,7239 | 37,3755 | 37,6518 |
| 05.08.2024 | 38,9543 | 39,3687 | 38,3425 | 38,5399 |
| 06.08.2024 | 38,5399 | 39,0331 | 38,0465 | 38,4806 |
| 07.08.2024 | 38,4806 | 39,4081 | 38,303 | 38,7766 |
| 08.08.2024 | 38,7964 | 39,3489 | 37,5137 | 38,1057 |
| 11.08.2024 | 37,9874 | 38,3425 | 37,0796 | 37,6913 |
| 12.08.2024 | 37,494 | 37,7505 | 36,5467 | 37,4545 |
| 13.08.2024 | 37,4545 | 38,1847 | 35,639 | 37,2374 |
| 14.08.2024 | 37,2374 | 39,0924 | 36,5073 | 38,5004 |
| 15.08.2024 | 38,974 | 40,3159 | 38,303 | 39,4673 |
| 18.08.2024 | 39,645 | 40,6513 | 39,0529 | 40,2765 |
| 19.08.2024 | 40,2567 | 40,6711 | 39,2108 | 39,27 |
| 20.08.2024 | 39,27 | 39,4476 | 37,8689 | 38,0465 |
| 21.08.2024 | 38,0465 | 38,8556 | 37,5334 | 37,8097 |
| 22.08.2024 | 37,8097 | 38,1057 | 36,6849 | 37,0796 |
| 25.08.2024 | 36,9809 | 37,5532 | 35,5995 | 35,6785 |
| 26.08.2024 | 35,6785 | 36,0929 | 35,4022 | 35,7574 |
| 27.08.2024 | 35,8561 | 36,3889 | 35,56 | 35,9548 |
| 28.08.2024 | 35,9548 | 36,6652 | 35,5995 | 36,5073 |
| 01.09.2024 | 36,5073 | 37,6124 | 36,5073 | 37,494 |
| 02.09.2024 | 37,494 | 38,7964 | 37,494 | 38,2833 |
| 03.09.2024 | 37,9874 | 38,4018 | 37,1388 | 37,4545 |
| 04.09.2024 | 37,4545 | 38,6385 | 37,4545 | 37,6716 |
| 05.09.2024 | 37,6716 | 37,9874 | 37,2769 | 37,494 |
| 08.09.2024 | 37,6716 | 38,8556 | 36,8428 | 38,382 |
| 09.09.2024 | 38,5991 | 39,9409 | 37,1782 | 37,2769 |
| 10.09.2024 | 37,2572 | 37,5729 | 35,8363 | 36,0139 |
| 11.09.2024 | 36,0929 | 36,4481 | 35,3233 | 35,8758 |
| 12.09.2024 | 36,0139 | 39,4476 | 35,8363 | 38,303 |
| 15.09.2024 | 38,4806 | 41,421 | 38,382 | 40,3553 |
| 16.09.2024 | 41,2039 | 42,3287 | 39,27 | 39,7633 |
| 17.09.2024 | 39,7633 | 39,7633 | 38,2833 | 38,5201 |
| 18.09.2024 | 38,678 | 39,2897 | 37,494 | 38,5004 |
| 19.09.2024 | 38,5793 | 38,8162 | 37,9874 | 38,1649 |
| 22.09.2024 | 38,2439 | 39,4673 | 38,2043 | 38,9937 |
| 23.09.2024 | 39,2502 | 39,4279 | 38,3622 | 38,3622 |
| 24.09.2024 | 38,3622 | 38,5991 | 37,2966 | 37,2966 |
| 25.09.2024 | 37,2966 | 38,974 | 36,5467 | 36,7046 |
| 26.09.2024 | 37,0007 | 37,6716 | 36,7244 | 37,2177 |
| 29.09.2024 | 37,2177 | 37,9676 | 36,5073 | 37,494 |
| 30.09.2024 | 36,9809 | 37,0007 | 35,2443 | 35,4614 |
| 01.10.2024 | 35,2246 | 35,4614 | 33,5472 | 33,567 |
| 02.10.2024 | 33,5472 | 34,4353 | 33,3499 | 33,3894 |
| 03.10.2024 | 33,6065 | 33,863 | 32,1856 | 33,488 |
| 06.10.2024 | 33,567 | 34,3958 | 33,1723 | 33,2513 |
| 07.10.2024 | 33,2513 | 33,5275 | 32,8565 | 33,0736 |
| 08.10.2024 | 33,1131 | 35,4219 | 33,0736 | 33,8432 |
| 09.10.2024 | 33,5867 | 34,5141 | 33,567 | 34,0405 |
| 10.10.2024 | 34,1195 | 37,4347 | 33,8432 | 37,4347 |
| 13.10.2024 | 39,1713 | 39,191 | 33,7051 | 33,7051 |
| 14.10.2024 | 33,7446 | 34,6326 | 33,3104 | 33,7248 |
| 15.10.2024 | 33,7446 | 34,4549 | 33,4486 | 33,784 |
| 16.10.2024 | 34,159 | 35,1062 | 33,9419 | 34,4945 |
| 17.10.2024 | 34,5339 | 34,672 | 33,8235 | 33,9419 |
| 20.10.2024 | 33,9419 | 34,5931 | 33,6261 | 33,9419 |
| 21.10.2024 | 33,9616 | 34,2971 | 33,2117 | 34,0603 |
| 22.10.2024 | 34,0997 | 34,5141 | 33,0144 | 33,1131 |
| 23.10.2024 | 33,6459 | 34,1393 | 33,3499 | 34,0209 |
| 24.10.2024 | 34,2576 | 34,3563 | 34,0209 | 34,3366 |
| 27.10.2024 | 35,0272 | 35,2049 | 34,1195 | 35,047 |
| 29.10.2024 | 35,0272 | 35,6785 | 34,6918 | 34,9681 |
| 30.10.2024 | 34,9681 | 38,1847 | 34,3958 | 36,231 |
| 31.10.2024 | 36,6059 | 36,7046 | 35,0272 | 35,3825 |
| 03.11.2024 | 35,9548 | 35,9548 | 34,0603 | 34,3563 |
| 04.11.2024 | 34,3563 | 34,751 | 33,863 | 34,2182 |
| 05.11.2024 | 34,2971 | 34,751 | 34,159 | 34,1984 |
| 06.11.2024 | 33,9222 | 34,6128 | 33,8827 | 34,4353 |
| 07.11.2024 | 34,4353 | 35,2443 | 34,3563 | 35,126 |
| 10.11.2024 | 35,126 | 36,8033 | 35,0864 | 36,7046 |
| 11.11.2024 | 35,6982 | 36,9019 | 35,6982 | 36,2113 |
| 12.11.2024 | 35,7179 | 36,2705 | 35,2246 | 35,3233 |
| 13.11.2024 | 35,3233 | 35,935 | 35,3233 | 35,639 |
| 14.11.2024 | 35,7179 | 36,5271 | 35,7179 | 36,3692 |
| 17.11.2024 | 36,5073 | 37,2769 | 36,2705 | 36,4086 |
| 18.11.2024 | 36,4086 | 36,6257 | 35,5008 | 35,7771 |
| 19.11.2024 | 35,7771 | 36,1718 | 34,4549 | 34,9089 |
| 20.11.2024 | 35,5206 | 36,823 | 34,9089 | 36,4481 |
| 21.11.2024 | 36,6257 | 38,0662 | 36,0929 | 37,0203 |
| 24.11.2024 | 37,494 | 38,1847 | 37,0203 | 37,2374 |
| 25.11.2024 | 37,2769 | 38,303 | 36,9217 | 37,7505 |
| 26.11.2024 | 39,862 | 40,7105 | 38,5004 | 38,6583 |
| 27.11.2024 | 38,5596 | 40,0594 | 37,9874 | 39,8028 |
| 28.11.2024 | 40,0198 | 40,9868 | 38,895 | 39,7042 |
| 01.12.2024 | 39,7042 | 40,6909 | 39,2108 | 39,3687 |
| 02.12.2024 | 39,645 | 39,8225 | 38,8358 | 38,8753 |
| 03.12.2024 | 38,895 | 39,1713 | 38,3622 | 38,382 |
| 04.12.2024 | 38,382 | 38,974 | 37,8886 | 38,6187 |
| 05.12.2024 | 38,6187 | 40,454 | 38,6187 | 40,0594 |
| 08.12.2024 | 40,079 | 41,0657 | 39,4673 | 40,5527 |
| 09.12.2024 | 40,5527 | 41,2434 | 40,158 | 40,4146 |
| 10.12.2024 | 40,6316 | 40,8092 | 39,5265 | 39,7633 |
| 11.12.2024 | 39,9607 | 40,75 | 39,6054 | 40,454 |
| 12.12.2024 | 40,4738 | 41,1447 | 39,9015 | 40,5921 |
| 15.12.2024 | 41,4407 | 42,013 | 41,0461 | 41,342 |
| 16.12.2024 | 41,342 | 41,4801 | 40,5724 | 40,9276 |
| 17.12.2024 | 41,0461 | 41,1249 | 39,9409 | 40,079 |
| 18.12.2024 | 40,079 | 41,1644 | 38,9937 | 39,27 |
| 19.12.2024 | 39,27 | 39,3292 | 38,1057 | 38,5201 |
| 22.12.2024 | 38,5201 | 40,2765 | 38,4806 | 39,2108 |
| 23.12.2024 | 39,2108 | 39,5265 | 37,9676 | 38,3425 |
| 24.12.2024 | 38,5991 | 39,4279 | 38,5991 | 38,6187 |
| 25.12.2024 | 38,8162 | 39,2108 | 38,5004 | 38,6583 |
| 26.12.2024 | 38,6583 | 40,4738 | 38,5793 | 39,6844 |
| 29.12.2024 | 39,9015 | 41,1249 | 39,8817 | 40,5527 |
| 30.12.2024 | 40,5724 | 41,6578 | 39,8225 | 41,1447 |