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
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 50,0005
KAPANIŞ 50,0356
En Düşük
DÜŞÜK 34,0209
En Yüksek
YÜKSEK 80,6363
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 41,2039 | 42,526 | 40,6513 | 42,526 |
| 02.01.2025 | 42,7037 | 43,5127 | 41,9341 | 42,8812 |
| 05.01.2025 | 42,8812 | 44,164 | 42,4077 | 42,5655 |
| 06.01.2025 | 42,5655 | 43,789 | 42,3485 | 43,2562 |
| 07.01.2025 | 43,2562 | 43,7692 | 42,2498 | 42,5064 |
| 08.01.2025 | 42,5064 | 43,0983 | 41,8354 | 43,0983 |
| 09.01.2025 | 43,0983 | 43,3352 | 40,9868 | 41,6972 |
| 12.01.2025 | 41,7762 | 41,7762 | 40,079 | 40,6513 |
| 13.01.2025 | 41,0263 | 41,9537 | 40,5132 | 40,5921 |
| 14.01.2025 | 41,2039 | 41,7367 | 40,0594 | 41,3026 |
| 15.01.2025 | 41,3026 | 41,5591 | 40,1975 | 40,6119 |
| 16.01.2025 | 40,6119 | 40,9868 | 39,7436 | 40,6711 |
| 19.01.2025 | 40,75 | 43,2365 | 40,6909 | 42,526 |
| 20.01.2025 | 41,8551 | 42,8615 | 41,2236 | 41,4801 |
| 21.01.2025 | 42,2893 | 42,2893 | 40,4738 | 40,9474 |
| 22.01.2025 | 41,0065 | 42,9602 | 40,454 | 42,4274 |
| 23.01.2025 | 42,4274 | 43,414 | 41,3026 | 42,7826 |
| 26.01.2025 | 42,8221 | 43,1377 | 41,3026 | 41,638 |
| 27.01.2025 | 41,638 | 41,9341 | 40,7895 | 41,0855 |
| 28.01.2025 | 41,0855 | 41,4999 | 40,158 | 40,533 |
| 29.01.2025 | 40,533 | 40,829 | 39,862 | 39,9607 |
| 30.01.2025 | 39,9607 | 40,0988 | 38,9148 | 39,27 |
| 02.02.2025 | 39,2502 | 39,2502 | 37,6321 | 37,8886 |
| 03.02.2025 | 37,8886 | 39,5858 | 37,8886 | 38,6187 |
| 04.02.2025 | 38,6187 | 39,5463 | 37,6913 | 38,5399 |
| 05.02.2025 | 38,5399 | 38,9148 | 38,2833 | 38,6583 |
| 06.02.2025 | 38,4609 | 39,2306 | 38,303 | 39,0529 |
| 09.02.2025 | 39,0529 | 39,2502 | 38,0465 | 38,3425 |
| 10.02.2025 | 38,4609 | 38,4609 | 37,494 | 38,007 |
| 11.02.2025 | 37,8886 | 38,1847 | 37,2374 | 37,2374 |
| 12.02.2025 | 37,2572 | 37,494 | 36,7046 | 37,1388 |
| 13.02.2025 | 37,198 | 37,5926 | 37,0007 | 37,2966 |
| 16.02.2025 | 37,2966 | 38,8162 | 37,2966 | 38,086 |
| 17.02.2025 | 38,086 | 38,086 | 36,6849 | 37,3361 |
| 18.02.2025 | 37,3163 | 37,6321 | 36,8625 | 36,9415 |
| 19.02.2025 | 36,9415 | 37,198 | 36,6849 | 37,198 |
| 20.02.2025 | 37,1584 | 37,2374 | 35,6193 | 35,9744 |
| 23.02.2025 | 36,1126 | 37,1388 | 36,1126 | 36,5665 |
| 24.02.2025 | 36,6652 | 36,6849 | 35,126 | 35,5995 |
| 25.02.2025 | 35,5995 | 35,7969 | 34,9681 | 35,1851 |
| 26.02.2025 | 35,2246 | 35,8956 | 35,1654 | 35,7771 |
| 27.02.2025 | 35,7574 | 35,935 | 35,2246 | 35,343 |
| 02.03.2025 | 35,343 | 36,0337 | 35,2641 | 35,4219 |
| 03.03.2025 | 35,2246 | 35,3825 | 34,0209 | 34,2971 |
| 04.03.2025 | 34,3168 | 34,9286 | 34,3168 | 34,8891 |
| 05.03.2025 | 34,5339 | 36,3494 | 34,5339 | 36,3296 |
| 06.03.2025 | 36,1521 | 36,8625 | 36,0534 | 36,7836 |
| 09.03.2025 | 40,454 | 40,454 | 39,0135 | 40,454 |
| 10.03.2025 | 40,6513 | 41,4407 | 39,3884 | 40,2172 |
| 11.03.2025 | 40,2172 | 42,3287 | 38,974 | 40,4342 |
| 12.03.2025 | 40,5724 | 40,9079 | 39,9212 | 40,4738 |
| 13.03.2025 | 40,454 | 41,8354 | 40,454 | 41,342 |
| 16.03.2025 | 41,4605 | 41,8156 | 41,1447 | 41,4801 |
| 17.03.2025 | 41,4801 | 41,8156 | 40,5527 | 41,5197 |
| 18.03.2025 | 38,2833 | 39,566 | 37,3755 | 37,3755 |
| 19.03.2025 | 37,3755 | 39,7436 | 37,2374 | 39,1121 |
| 20.03.2025 | 38,5793 | 38,6385 | 35,4022 | 36,0929 |
| 23.03.2025 | 35,3035 | 37,3755 | 35,047 | 36,6257 |
| 24.03.2025 | 37,198 | 38,3228 | 36,7638 | 38,0465 |
| 25.03.2025 | 37,711 | 39,8225 | 37,3755 | 39,3489 |
| 26.03.2025 | 39,3489 | 40,5527 | 39,3489 | 39,5858 |
| 27.03.2025 | 39,862 | 40,4146 | 38,7569 | 40,1186 |
| 01.04.2025 | 39,645 | 40,9474 | 39,566 | 39,6646 |
| 02.04.2025 | 39,6646 | 40,829 | 39,1516 | 39,3292 |
| 03.04.2025 | 39,4081 | 39,4871 | 37,7899 | 38,0465 |
| 06.04.2025 | 37,494 | 37,494 | 35,7179 | 37,2374 |
| 07.04.2025 | 37,494 | 38,8358 | 37,4742 | 38,5991 |
| 08.04.2025 | 38,5201 | 38,7766 | 37,6913 | 37,8689 |
| 09.04.2025 | 38,7174 | 39,5068 | 37,9281 | 38,0268 |
| 10.04.2025 | 38,1452 | 38,6583 | 37,6716 | 38,4214 |
| 13.04.2025 | 39,0135 | 41,6183 | 39,0135 | 40,2172 |
| 14.04.2025 | 40,9474 | 41,1053 | 39,6252 | 40,75 |
| 15.04.2025 | 40,75 | 40,8882 | 39,0924 | 40,2567 |
| 16.04.2025 | 40,2567 | 40,9474 | 38,7569 | 39,191 |
| 17.04.2025 | 39,4081 | 39,4673 | 38,1057 | 38,895 |
| 20.04.2025 | 38,895 | 40,1383 | 38,1057 | 39,6054 |
| 21.04.2025 | 39,6646 | 41,1053 | 38,7766 | 39,1713 |
| 23.04.2025 | 39,1713 | 39,8225 | 38,5596 | 39,4081 |
| 24.04.2025 | 39,6252 | 43,2167 | 39,4476 | 43,1181 |
| 27.04.2025 | 43,2365 | 44,3613 | 40,079 | 40,2567 |
| 28.04.2025 | 40,158 | 40,2172 | 38,8753 | 38,9543 |
| 29.04.2025 | 38,974 | 39,1319 | 37,711 | 37,9281 |
| 01.05.2025 | 37,9676 | 38,8753 | 37,9676 | 38,3228 |
| 04.05.2025 | 38,4412 | 38,7569 | 37,7899 | 38,1649 |
| 05.05.2025 | 38,1649 | 38,8358 | 38,086 | 38,5201 |
| 06.05.2025 | 38,5201 | 39,3687 | 37,6518 | 38,007 |
| 07.05.2025 | 38,3425 | 40,8092 | 36,4481 | 38,6187 |
| 08.05.2025 | 38,7569 | 38,9345 | 37,494 | 38,4609 |
| 11.05.2025 | 38,8753 | 40,454 | 38,6187 | 40,3159 |
| 12.05.2025 | 40,7105 | 43,1181 | 40,6513 | 41,5393 |
| 13.05.2025 | 41,638 | 45,6835 | 41,342 | 45,6835 |
| 14.05.2025 | 46,1373 | 47,9923 | 41,2236 | 42,1314 |
| 15.05.2025 | 42,23 | 42,9996 | 40,4738 | 40,5921 |
| 19.05.2025 | 40,6711 | 41,1842 | 39,8423 | 40,5527 |
| 20.05.2025 | 40,6513 | 41,3026 | 40,2567 | 40,2961 |
| 21.05.2025 | 40,6513 | 42,2695 | 40,1186 | 41,1053 |
| 22.05.2025 | 40,8882 | 41,0461 | 38,8556 | 39,8225 |
| 25.05.2025 | 40,0002 | 40,158 | 39,27 | 39,3884 |
| 26.05.2025 | 39,2897 | 39,9804 | 38,4806 | 38,9543 |
| 27.05.2025 | 38,9543 | 41,1053 | 38,5793 | 40,0198 |
| 28.05.2025 | 40,2567 | 42,605 | 39,8423 | 40,2961 |
| 29.05.2025 | 40,2961 | 40,6316 | 39,191 | 39,4871 |
| 01.06.2025 | 39,4673 | 39,566 | 38,7569 | 38,7766 |
| 02.06.2025 | 38,9345 | 39,7831 | 38,9345 | 39,2306 |
| 03.06.2025 | 39,3687 | 41,3815 | 39,2897 | 41,0855 |
| 04.06.2025 | 40,8882 | 42,0919 | 40,7105 | 41,4801 |
| 09.06.2025 | 41,5197 | 43,0194 | 41,5197 | 42,4274 |
| 10.06.2025 | 42,4668 | 42,7233 | 41,7367 | 42,0524 |
| 11.06.2025 | 41,9537 | 41,9537 | 39,7633 | 39,7633 |
| 12.06.2025 | 36,6059 | 38,4609 | 36,6059 | 38,2043 |
| 15.06.2025 | 38,086 | 39,4279 | 37,6518 | 38,5991 |
| 16.06.2025 | 38,7766 | 39,1713 | 38,382 | 38,5201 |
| 17.06.2025 | 38,5201 | 38,5201 | 37,3559 | 38,2833 |
| 18.06.2025 | 38,1847 | 38,7174 | 37,8295 | 37,9676 |
| 19.06.2025 | 38,2241 | 38,7174 | 37,8689 | 37,9281 |
| 22.06.2025 | 37,6518 | 37,8295 | 36,9415 | 37,4742 |
| 23.06.2025 | 38,382 | 39,7436 | 37,9874 | 39,4279 |
| 24.06.2025 | 39,4673 | 40,3751 | 38,974 | 38,9937 |
| 25.06.2025 | 39,191 | 40,3553 | 39,0529 | 39,862 |
| 26.06.2025 | 39,5265 | 40,3356 | 39,2897 | 39,4871 |
| 29.06.2025 | 39,4673 | 41,9143 | 39,4673 | 41,2039 |
| 30.06.2025 | 41,2039 | 43,414 | 41,1644 | 42,6642 |
| 01.07.2025 | 42,6642 | 43,71 | 41,4801 | 41,4801 |
| 02.07.2025 | 41,8156 | 44,2626 | 41,8156 | 42,4274 |
| 03.07.2025 | 42,4274 | 43,6114 | 42,1314 | 43,3352 |
| 06.07.2025 | 43,0194 | 45,5058 | 42,2893 | 45,0914 |
| 07.07.2025 | 45,0914 | 47,2621 | 44,2429 | 46,5714 |
| 08.07.2025 | 47,0648 | 50,5182 | 46,828 | 49,4822 |
| 09.07.2025 | 49,5808 | 50,9129 | 47,9134 | 48,7619 |
| 10.07.2025 | 48,9395 | 53,5275 | 48,387 | 52,2942 |
| 13.07.2025 | 53,4783 | 54,0209 | 50,1235 | 52,3929 |
| 15.07.2025 | 53,4783 | 54,2675 | 50,5182 | 52,6889 |
| 16.07.2025 | 52,7876 | 53,8236 | 51,3075 | 52,8862 |
| 17.07.2025 | 52,1462 | 55,353 | 51,8502 | 54,7609 |
| 20.07.2025 | 54,8596 | 55,8956 | 54,2183 | 55,2543 |
| 21.07.2025 | 55,353 | 55,9943 | 53,3302 | 53,3796 |
| 22.07.2025 | 53,4783 | 53,7742 | 52,5902 | 53,5275 |
| 23.07.2025 | 53,8729 | 55,5996 | 53,2316 | 55,5503 |
| 24.07.2025 | 55,5503 | 55,6982 | 53,8236 | 55,2543 |
| 27.07.2025 | 55,353 | 55,7476 | 54,2675 | 54,3169 |
| 28.07.2025 | 54,3169 | 55,3036 | 52,8862 | 52,8862 |
| 29.07.2025 | 53,2809 | 54,9582 | 53,0343 | 54,7609 |
| 30.07.2025 | 55,0569 | 55,2543 | 54,1689 | 54,3663 |
| 31.07.2025 | 54,3663 | 55,6489 | 53,5275 | 54,3663 |
| 03.08.2025 | 54,7115 | 56,1916 | 53,2809 | 53,4783 |
| 04.08.2025 | 55,1556 | 55,1556 | 53,4289 | 54,2675 |
| 05.08.2025 | 54,1196 | 57,3263 | 54,1196 | 56,2903 |
| 06.08.2025 | 56,3397 | 58,4609 | 55,9449 | 56,3889 |
| 07.08.2025 | 56,4383 | 56,7343 | 53,7249 | 55,0076 |
| 10.08.2025 | 55,0076 | 56,4383 | 54,8596 | 56,1422 |
| 11.08.2025 | 55,1556 | 57,0303 | 55,1556 | 56,2903 |
| 12.08.2025 | 57,1289 | 58,4117 | 54,6129 | 58,4117 |
| 13.08.2025 | 60,1383 | 60,1383 | 55,2049 | 55,5009 |
| 14.08.2025 | 55,797 | 55,9449 | 53,7742 | 54,2183 |
| 17.08.2025 | 54,2675 | 57,6223 | 53,6756 | 57,2277 |
| 18.08.2025 | 57,4743 | 57,721 | 53,9223 | 55,1556 |
| 19.08.2025 | 55,1556 | 56,537 | 54,5142 | 55,4516 |
| 20.08.2025 | 55,6489 | 57,7703 | 55,2543 | 56,4876 |
| 21.08.2025 | 57,1289 | 57,2277 | 55,797 | 56,2903 |
| 24.08.2025 | 55,8956 | 58,0169 | 55,8956 | 57,3756 |
| 25.08.2025 | 57,3263 | 57,3756 | 56,3397 | 56,6356 |
| 26.08.2025 | 57,0303 | 57,277 | 55,6489 | 56,7837 |
| 27.08.2025 | 56,7837 | 57,5729 | 56,0436 | 56,1422 |
| 28.08.2025 | 56,1422 | 58,4117 | 56,0436 | 57,4743 |
| 31.08.2025 | 57,721 | 61,3223 | 57,721 | 59,6943 |
| 01.09.2025 | 60,1877 | 60,681 | 54,1689 | 56,241 |
| 02.09.2025 | 56,241 | 58,0663 | 55,9449 | 57,0796 |
| 03.09.2025 | 57,5236 | 60,4343 | 56,8823 | 60,1877 |
| 04.09.2025 | 60,0891 | 62,3584 | 59,497 | 61,1744 |
| 07.09.2025 | 60,0397 | 62,1117 | 59,6943 | 59,8916 |
| 08.09.2025 | 59,9903 | 61,1744 | 58,5596 | 59,0036 |
| 09.09.2025 | 59,3984 | 59,6943 | 57,721 | 58,757 |
| 10.09.2025 | 58,3623 | 58,6584 | 55,4516 | 55,797 |
| 11.09.2025 | 56,1916 | 56,2903 | 54,4156 | 55,2543 |
| 14.09.2025 | 54,8596 | 58,905 | 54,1196 | 58,2144 |
| 15.09.2025 | 58,2144 | 61,7663 | 58,2144 | 60,829 |
| 16.09.2025 | 60,829 | 61,3223 | 59,941 | 59,9903 |
| 17.09.2025 | 60,0397 | 60,9277 | 59,3984 | 60,237 |
| 18.09.2025 | 60,4343 | 60,4343 | 57,425 | 58,5103 |
| 21.09.2025 | 59,1024 | 60,4837 | 58,4609 | 59,645 |
| 22.09.2025 | 59,0036 | 61,9637 | 58,2144 | 61,9637 |
| 23.09.2025 | 64,7264 | 64,7264 | 61,5197 | 62,8024 |
| 24.09.2025 | 64,1344 | 64,4798 | 63,3451 | 63,641 |
| 25.09.2025 | 64,1344 | 64,825 | 63,3944 | 64,1344 |
| 28.09.2025 | 64,2331 | 65,2691 | 63,1478 | 64,2331 |
| 29.09.2025 | 63,7543 | 65,9391 | 63,7543 | 64,6977 |
| 30.09.2025 | 64,7474 | 65,1943 | 63,5557 | 64,7474 |
| 01.10.2025 | 64,3005 | 65,5418 | 63,8536 | 64,5488 |
| 02.10.2025 | 64,5488 | 64,7474 | 63,9529 | 64,2509 |
| 05.10.2025 | 64,3005 | 64,9957 | 63,1088 | 63,1585 |
| 06.10.2025 | 63,1585 | 64,3005 | 63,0592 | 63,4564 |
| 07.10.2025 | 63,2578 | 64,3998 | 63,2578 | 63,804 |
| 08.10.2025 | 64,3005 | 68,2727 | 64,0026 | 67,3293 |
| 09.10.2025 | 67,3293 | 68,2231 | 66,4356 | 68,2231 |
| 12.10.2025 | 68,0245 | 70,1596 | 64,4495 | 69,3155 |
| 13.10.2025 | 69,5141 | 70,0106 | 67,379 | 67,379 |
| 14.10.2025 | 67,379 | 69,3651 | 67,0811 | 68,521 |
| 15.10.2025 | 68,4714 | 70,954 | 68,0741 | 69,6134 |
| 16.10.2025 | 69,6134 | 70,5071 | 65,3432 | 68,7693 |
| 19.10.2025 | 69,0175 | 73,536 | 68,2231 | 72,9898 |
| 20.10.2025 | 73,1387 | 80,2887 | 73,1387 | 80,0405 |
| 21.10.2025 | 79,4447 | 80,6363 | 73,0891 | 75,2242 |
| 22.10.2025 | 76,2172 | 77,7565 | 70,805 | 70,9044 |
| 23.10.2025 | 70,5071 | 74,1318 | 69,5637 | 71,0037 |
| 26.10.2025 | 70,6064 | 71,7981 | 69,3155 | 70,1596 |
| 27.10.2025 | 70,0603 | 72,4436 | 69,7127 | 70,2589 |
| 29.10.2025 | 71,0037 | 74,2807 | 71,0037 | 71,3512 |
| 30.10.2025 | 71,3512 | 71,9967 | 69,5637 | 70,5071 |
| 02.11.2025 | 70,805 | 72,9898 | 69,6134 | 71,3512 |
| 03.11.2025 | 71,4505 | 71,5995 | 69,4148 | 69,5141 |
| 04.11.2025 | 69,2658 | 69,5141 | 66,2866 | 68,3224 |
| 05.11.2025 | 66,8328 | 69,3155 | 64,4991 | 65,3432 |
| 06.11.2025 | 63,9033 | 67,0811 | 61,9668 | 61,9668 |
| 09.11.2025 | 61,371 | 61,6193 | 58,4415 | 59,087 |
| 10.11.2025 | 59,087 | 59,1863 | 54,6182 | 57,1008 |
| 11.11.2025 | 57,5974 | 58,1436 | 55,1147 | 56,0085 |
| 12.11.2025 | 55,6113 | 58,0939 | 55,6113 | 56,2071 |
| 13.11.2025 | 55,6113 | 56,6043 | 55,214 | 55,4623 |
| 16.11.2025 | 56,0085 | 58,0939 | 56,0085 | 57,2995 |
| 17.11.2025 | 58,3422 | 59,3849 | 56,7036 | 57,0015 |
| 18.11.2025 | 57,0015 | 57,796 | 56,1078 | 56,4554 |
| 19.11.2025 | 56,6043 | 58,8387 | 56,2567 | 58,7394 |
| 20.11.2025 | 59,3352 | 61,52 | 57,3988 | 58,2925 |
| 23.11.2025 | 58,2429 | 60,7752 | 57,796 | 59,7821 |
| 24.11.2025 | 60,2 | 65,45 | 60,2 | 63,85 |
| 25.11.2025 | 64,65 | 64,75 | 59 | 59 |
| 26.11.2025 | 59,3 | 61,5 | 58,7 | 59,25 |
| 27.11.2025 | 59,25 | 60,1 | 56,85 | 56,85 |
| 30.11.2025 | 57 | 57,9 | 56,4 | 56,7 |
| 01.12.2025 | 56,8 | 57,2 | 55,25 | 55,25 |
| 02.12.2025 | 55,1 | 60,2 | 55 | 59 |
| 03.12.2025 | 59,05 | 60,7 | 56,5 | 56,6 |
| 04.12.2025 | 56,95 | 57,3 | 55,75 | 56,6 |
| 07.12.2025 | 56,6 | 59,5 | 56,15 | 59,05 |
| 08.12.2025 | 59,05 | 60,8 | 57,65 | 59,75 |
| 09.12.2025 | 60 | 60,05 | 57,75 | 58,2 |
| 10.12.2025 | 58,8 | 63,2 | 58,3 | 60,95 |
| 11.12.2025 | 61,1 | 62,2 | 59,35 | 60,3 |
| 14.12.2025 | 60 | 64 | 60 | 62,5 |
| 15.12.2025 | 62,5 | 65,4 | 62,25 | 64,85 |
| 16.12.2025 | 64,85 | 65,75 | 63,95 | 64,85 |
| 17.12.2025 | 65,55 | 65,55 | 64,7 | 65,4 |
| 18.12.2025 | 65,4 | 67,85 | 64,7 | 65,45 |
| 21.12.2025 | 65,55 | 67,85 | 65 | 67 |
| 22.12.2025 | 67 | 70 | 64,9 | 69,8 |
| 23.12.2025 | 69 | 70,4 | 69 | 69,15 |
| 24.12.2025 | 69,25 | 69,8 | 68,6 | 69,15 |
| 25.12.2025 | 69,4 | 71,85 | 69,4 | 71,35 |
| 28.12.2025 | 71,55 | 71,95 | 69,8 | 70 |
| 29.12.2025 | 69,95 | 70,1 | 67,1 | 68,25 |
| 30.12.2025 | 68,55 | 70,2 | 68,3 | 69,1 |