Istanbul - Delayed Quote TRY

Ofis Yem Gida Sanayi ve Ticaret A.S. (OFSYM.IS)

Compare
39.04 -0.76 (-1.91%)
At close: December 20 at 6:08:25 PM GMT+3
Currency in TRY
Download
Date Open High Low Close
Adj Close
Volume
Dec 20, 2024 39.80 39.86 38.62 39.04 39.04 442,282
Dec 19, 2024 40.62 41.72 39.52 39.80 39.80 1,104,529
Dec 18, 2024 41.60 41.68 40.48 40.62 40.62 482,193
Dec 17, 2024 41.90 42.04 41.12 41.48 41.48 336,624
Dec 16, 2024 42.00 42.58 41.60 41.90 41.90 878,834
Dec 13, 2024 41.02 41.70 40.44 41.14 41.14 788,709
Dec 12, 2024 40.50 41.30 40.14 41.00 41.00 595,780
Dec 11, 2024 41.18 41.36 40.06 40.30 40.30 534,937
Dec 10, 2024 41.10 41.80 40.70 40.96 40.96 901,095
Dec 9, 2024 40.62 41.62 40.00 41.10 41.10 975,422
Dec 6, 2024 39.14 41.00 39.14 40.60 40.60 987,694
Dec 5, 2024 38.90 39.50 38.40 39.14 39.14 584,583
Dec 4, 2024 39.42 39.70 38.88 38.90 38.90 596,620
Dec 3, 2024 40.18 40.36 39.36 39.40 39.40 456,998
Dec 2, 2024 40.24 41.24 39.74 39.90 39.90 745,282
Nov 29, 2024 40.56 41.54 39.42 40.24 40.24 958,715
Nov 28, 2024 39.08 40.60 38.50 40.34 40.34 1,195,235
Nov 27, 2024 40.40 41.26 39.02 39.18 39.18 1,875,917
Nov 26, 2024 37.78 38.82 37.42 38.26 38.26 656,790
Nov 25, 2024 38.00 38.70 37.52 37.74 37.74 608,047
Nov 22, 2024 37.12 38.58 36.58 37.52 37.52 798,908
Nov 21, 2024 36.00 37.32 35.38 36.94 36.94 732,079
Nov 20, 2024 36.26 36.66 34.92 35.38 35.38 359,793
Nov 19, 2024 36.90 37.12 35.98 36.26 36.26 308,044
Nov 18, 2024 37.00 37.78 36.76 36.90 36.90 455,591
Nov 15, 2024 36.20 37.02 36.20 36.86 36.86 280,996
Nov 14, 2024 35.80 36.42 35.80 36.12 36.12 311,175
Nov 13, 2024 36.20 36.76 35.70 35.80 35.80 413,274
Nov 12, 2024 36.18 37.40 36.18 36.70 36.70 377,077
Nov 11, 2024 35.60 37.30 35.56 37.20 37.20 431,723
Nov 8, 2024 34.90 35.72 34.82 35.60 35.60 336,337
Nov 7, 2024 34.38 35.08 34.34 34.90 34.90 291,534
Nov 6, 2024 34.76 35.22 34.62 34.66 34.66 276,867
Nov 5, 2024 34.82 35.22 34.32 34.68 34.68 194,430
Nov 4, 2024 36.44 36.44 34.52 34.82 34.82 331,379
Nov 1, 2024 37.10 37.20 35.50 35.86 35.86 722,055
Oct 31, 2024 35.44 38.70 34.86 36.72 36.72 1,555,622
Oct 30, 2024 35.50 36.16 35.16 35.44 35.44 897,338
Oct 28, 2024 35.50 35.68 34.58 35.52 35.52 336,323
Oct 25, 2024 34.72 34.82 34.48 34.80 34.80 339,235
Oct 24, 2024 34.10 34.60 33.80 34.48 34.48 536,048
Oct 23, 2024 34.56 34.98 33.46 33.56 33.56 572,251
Oct 22, 2024 34.42 34.76 33.66 34.52 34.52 592,551
Oct 21, 2024 34.40 35.06 34.08 34.40 34.40 600,194
Oct 18, 2024 35.00 35.14 34.28 34.40 34.40 656,647
Oct 17, 2024 34.62 35.58 34.40 34.96 34.96 1,110,221
Oct 16, 2024 34.20 34.92 33.90 34.24 34.24 826,987
Oct 15, 2024 34.20 35.10 33.76 34.18 34.18 1,683,772
Oct 14, 2024 39.70 39.72 34.16 34.16 34.16 2,850,661
Oct 11, 2024 34.58 37.94 34.30 37.94 37.94 2,350,067
Oct 10, 2024 34.04 34.98 34.02 34.50 34.50 438,876
Oct 9, 2024 33.56 35.90 33.52 34.30 34.30 1,069,124
Oct 8, 2024 33.70 33.98 33.30 33.52 33.52 275,087
Oct 7, 2024 34.02 34.86 33.62 33.70 33.70 237,393
Oct 4, 2024 34.06 34.32 32.62 33.94 33.94 313,379
Oct 3, 2024 34.00 34.90 33.80 33.84 33.84 276,665
Oct 2, 2024 35.70 35.94 34.00 34.02 34.02 390,179
Oct 1, 2024 37.48 37.50 35.72 35.94 35.94 558,131
Sep 30, 2024 37.72 38.48 37.00 38.00 38.00 325,200
Sep 27, 2024 37.50 38.18 37.22 37.72 37.72 322,016
Sep 26, 2024 37.80 39.50 37.04 37.20 37.20 510,516
Sep 25, 2024 38.88 39.12 37.80 37.80 37.80 261,429
Sep 24, 2024 39.78 39.96 38.88 38.88 38.88 501,774
Sep 23, 2024 38.76 40.00 38.72 39.52 39.52 750,139
Sep 20, 2024 39.10 39.34 38.50 38.68 38.68 500,537
Sep 19, 2024 39.20 39.82 38.00 39.02 39.02 737,662
Sep 18, 2024 40.30 40.30 38.80 39.04 39.04 588,127
Sep 17, 2024 41.76 42.90 39.80 40.30 40.30 1,749,192
Sep 16, 2024 39.00 41.98 38.90 40.90 40.90 1,910,973
Sep 13, 2024 36.50 39.98 36.32 38.82 38.82 4,492,126
Sep 12, 2024 36.58 36.94 35.80 36.36 36.36 312,377
Sep 11, 2024 37.76 38.08 36.32 36.50 36.50 642,723
Sep 10, 2024 39.12 40.48 37.68 37.78 37.78 992,023
Sep 9, 2024 38.18 39.38 37.34 38.90 38.90 950,407
Sep 6, 2024 38.18 38.50 37.78 38.00 38.00 314,068
Sep 5, 2024 37.96 39.16 37.96 38.18 38.18 564,859
Sep 3, 2024 38.00 39.32 38.00 38.80 38.80 434,343
Sep 2, 2024 37.00 38.12 37.00 38.00 38.00 404,243
Aug 29, 2024 36.44 37.16 36.08 37.00 37.00 309,646
Aug 28, 2024 36.34 36.88 36.04 36.44 36.44 315,062
Aug 27, 2024 36.16 36.58 35.88 36.24 36.24 349,972
Aug 26, 2024 37.48 38.06 36.08 36.16 36.16 496,591
Aug 23, 2024 38.32 38.62 37.18 37.58 37.58 436,373
Aug 22, 2024 38.56 39.38 38.04 38.32 38.32 497,919
Aug 21, 2024 39.80 39.98 38.38 38.56 38.56 453,887
Aug 20, 2024 40.80 41.22 39.74 39.80 39.80 713,029
Aug 19, 2024 40.18 41.20 39.58 40.82 40.82 950,358
Aug 16, 2024 39.50 40.86 38.82 40.00 40.00 1,263,435
Aug 15, 2024 37.74 39.62 37.00 39.02 39.02 690,950
Aug 14, 2024 37.96 38.70 36.12 37.74 37.74 463,558
Aug 13, 2024 38.00 38.26 37.04 37.96 37.96 386,468
Aug 12, 2024 38.50 38.86 37.58 38.20 38.20 863,285
Aug 9, 2024 39.32 39.88 38.02 38.62 38.62 572,166
Aug 8, 2024 39.00 39.94 38.82 39.30 39.30 562,803
Aug 7, 2024 39.06 39.56 38.56 39.00 39.00 394,016
Aug 6, 2024 39.48 39.90 38.86 39.06 39.06 581,587
Aug 5, 2024 38.66 40.26 37.88 38.16 38.16 678,901
Aug 2, 2024 42.66 43.40 41.48 42.08 42.08 747,564
Aug 1, 2024 40.70 44.76 40.70 43.10 43.10 2,526,117
Jul 31, 2024 42.00 42.00 40.22 40.70 40.70 533,075
Jul 30, 2024 41.00 42.56 40.78 42.14 42.14 482,410
Jul 29, 2024 41.74 42.62 40.08 41.00 41.00 563,563
Jul 26, 2024 41.84 42.28 41.46 41.74 41.74 484,414
Jul 25, 2024 42.80 42.80 41.54 41.74 41.74 546,350
Jul 24, 2024 42.30 43.88 42.02 42.80 42.80 1,108,146
Jul 23, 2024 41.90 42.78 41.46 42.10 42.10 675,160
Jul 22, 2024 41.50 42.36 41.04 41.90 41.90 462,480
Jul 19, 2024 41.48 41.74 40.78 41.50 41.50 285,195
Jul 18, 2024 41.10 41.86 40.50 41.64 41.64 471,377
Jul 17, 2024 40.60 41.18 39.64 41.08 41.08 403,731
Jul 16, 2024 40.40 40.96 40.04 40.60 40.60 415,230
Jul 12, 2024 40.16 40.94 39.68 40.02 40.02 446,312
Jul 11, 2024 38.36 41.38 38.30 40.16 40.16 1,078,870
Jul 10, 2024 39.38 40.86 38.06 38.30 38.30 860,256
Jul 9, 2024 38.46 39.58 38.38 39.38 39.38 544,783
Jul 8, 2024 37.64 39.18 36.94 38.46 38.46 637,330
Jul 5, 2024 38.12 38.98 37.64 37.64 37.64 576,230
Jul 4, 2024 38.10 38.24 37.62 38.12 38.12 338,944
Jul 3, 2024 38.24 39.42 37.96 38.10 38.10 262,433
Jul 2, 2024 38.00 39.44 37.80 38.42 38.42 350,021
Jul 1, 2024 38.70 40.94 37.68 38.10 38.10 746,241
Jun 28, 2024 39.10 39.46 38.70 38.70 38.70 352,550
Jun 27, 2024 37.82 39.24 37.82 39.10 39.10 567,702
Jun 26, 2024 38.80 39.16 37.24 38.02 38.02 239,455
Jun 25, 2024 39.80 39.86 38.70 39.10 39.10 500,404
Jun 24, 2024 41.50 41.50 39.06 39.80 39.80 562,870
Jun 21, 2024 41.44 41.98 41.24 41.56 41.56 394,458
Jun 20, 2024 41.08 41.68 40.84 41.44 41.44 396,089
Jun 14, 2024 40.40 41.14 40.30 41.00 41.00 326,440
Jun 13, 2024 39.12 41.48 39.12 40.32 40.32 474,583
Jun 12, 2024 39.68 40.74 38.76 39.10 39.10 505,777
Jun 11, 2024 39.60 40.80 39.56 39.62 39.62 569,522
Jun 10, 2024 40.32 41.10 39.60 40.80 40.80 813,992
Jun 7, 2024 41.40 41.60 39.54 40.32 40.32 677,861
Jun 6, 2024 40.86 41.50 40.74 41.40 41.40 471,418
Jun 5, 2024 41.36 41.52 40.06 40.78 40.78 511,258
Jun 4, 2024 40.40 42.08 40.40 41.24 41.24 815,252
Jun 3, 2024 41.36 41.50 40.00 40.40 40.40 587,536
May 31, 2024 40.90 42.00 40.40 41.38 41.38 458,626
May 30, 2024 41.22 42.10 40.72 40.90 40.90 779,912
May 29, 2024 43.38 43.52 41.30 41.52 41.52 826,564
May 28, 2024 44.28 44.78 43.20 43.38 43.38 593,275
May 27, 2024 45.68 45.82 44.00 44.28 44.28 846,236
May 24, 2024 46.10 47.88 45.72 45.92 45.92 1,368,627
May 23, 2024 45.06 48.92 44.50 46.02 46.02 4,638,452
May 22, 2024 44.36 45.00 44.00 44.48 44.48 525,654
May 21, 2024 46.00 46.16 44.32 44.36 44.36 656,689
May 20, 2024 46.92 46.92 45.50 45.64 45.64 869,504
May 17, 2024 46.98 47.72 46.66 46.92 46.92 1,080,080
May 16, 2024 46.14 47.34 45.96 46.98 46.98 1,045,169
May 15, 2024 45.28 47.34 45.28 46.14 46.14 1,427,977
May 14, 2024 45.70 45.86 44.84 45.28 45.28 597,992
May 13, 2024 47.38 47.50 45.42 45.50 45.50 1,037,362
May 10, 2024 47.26 47.70 46.82 47.38 47.38 1,138,339
May 9, 2024 47.14 48.00 47.06 47.38 47.38 1,563,829
May 8, 2024 47.32 47.52 46.46 47.00 47.00 829,813
May 7, 2024 47.00 48.00 46.86 47.32 47.32 1,255,025
May 6, 2024 49.52 50.55 48.90 49.40 49.40 1,186,193
May 3, 2024 50.50 50.60 48.96 49.50 49.50 1,047,324
May 2, 2024 51.75 52.00 49.72 50.00 50.00 1,563,198
Apr 30, 2024 53.50 56.35 51.25 51.75 51.75 4,730,686
Apr 29, 2024 47.98 51.95 47.80 51.95 51.95 2,892,609
Apr 26, 2024 46.22 47.52 45.68 47.24 47.24 1,044,071
Apr 25, 2024 46.00 46.70 46.00 46.22 46.22 620,792
Apr 24, 2024 47.84 48.48 46.22 46.30 46.30 815,487
Apr 22, 2024 46.88 47.98 46.80 47.56 47.56 1,303,152
Apr 19, 2024 46.20 48.52 45.50 46.72 46.72 1,674,544
Apr 18, 2024 47.22 49.00 46.30 46.56 46.56 1,443,355
Apr 17, 2024 48.98 49.02 46.64 47.20 47.20 1,789,646
Apr 16, 2024 48.60 48.88 46.22 48.86 48.86 1,285,876
Apr 15, 2024 47.82 49.64 47.00 48.36 48.36 1,447,834
Apr 9, 2024 47.50 48.58 46.50 48.32 48.32 268,842
Apr 8, 2024 46.08 47.84 45.18 47.50 47.50 713,784
Apr 5, 2024 42.94 45.20 42.94 45.18 45.18 501,196
Apr 4, 2024 43.58 44.24 42.80 42.94 42.94 749,961
Apr 3, 2024 44.50 44.56 43.00 43.60 43.60 490,887
Apr 2, 2024 45.72 48.74 44.00 44.50 44.50 1,374,333
Apr 1, 2024 48.20 48.20 44.86 45.52 45.52 970,191
Mar 29, 2024 45.04 47.50 44.86 47.48 47.48 685,693
Mar 28, 2024 45.00 46.12 44.80 45.04 45.04 822,090
Mar 27, 2024 44.10 45.88 43.88 45.00 45.00 992,761
Mar 26, 2024 45.74 50.30 44.06 44.08 44.08 1,743,081
Mar 25, 2024 47.42 47.92 45.06 45.74 45.74 846,753
Mar 22, 2024 47.24 48.18 45.20 47.36 47.36 881,091
Mar 21, 2024 50.55 50.85 47.08 47.24 47.24 1,111,925
Mar 20, 2024 48.36 50.05 48.36 49.18 49.18 879,009
Mar 19, 2024 48.60 49.24 47.50 48.32 48.32 803,515
Mar 18, 2024 52.05 52.05 48.22 48.60 48.60 1,122,409
Mar 15, 2024 52.00 52.70 51.00 52.05 52.05 1,171,520
Mar 14, 2024 51.45 52.70 50.10 52.00 52.00 1,358,736
Mar 13, 2024 51.75 52.60 50.35 51.25 51.25 945,411
Mar 12, 2024 53.00 53.35 51.00 51.75 51.75 1,045,783
Mar 11, 2024 55.00 55.40 52.25 52.35 52.35 1,048,404
Mar 8, 2024 55.80 56.35 53.40 54.30 54.30 1,520,997
Mar 7, 2024 52.65 55.90 52.65 55.15 55.15 2,105,356
Mar 6, 2024 54.10 54.60 52.20 52.65 52.65 1,720,508
Mar 5, 2024 56.50 57.10 54.70 55.00 55.00 1,576,770
Mar 4, 2024 58.25 58.65 56.25 56.50 56.50 2,119,808
Mar 1, 2024 57.90 58.70 56.00 57.00 57.00 1,839,331
Feb 29, 2024 57.00 58.40 56.55 57.75 57.75 1,409,118
Feb 28, 2024 59.80 60.95 56.75 56.75 56.75 1,882,312
Feb 27, 2024 62.05 63.45 59.45 59.80 59.80 2,173,164
Feb 26, 2024 59.70 63.10 59.70 61.65 61.65 3,676,989
Feb 23, 2024 60.45 61.20 58.80 59.50 59.50 2,148,624
Feb 22, 2024 58.55 61.15 58.20 60.45 60.45 2,735,927
Feb 21, 2024 60.55 60.90 58.10 58.10 58.10 2,290,593
Feb 20, 2024 60.10 61.95 58.05 60.55 60.55 2,966,904
Feb 19, 2024 62.35 63.90 59.50 59.50 59.50 3,271,661
Feb 16, 2024 61.70 64.35 61.40 62.00 62.00 3,767,903
Feb 15, 2024 61.20 62.95 61.00 61.55 61.55 2,610,584
Feb 14, 2024 63.25 63.80 60.20 61.20 61.20 3,200,412
Feb 13, 2024 66.90 68.65 62.00 62.35 62.35 7,335,031
Feb 12, 2024 63.00 65.80 62.75 65.30 65.30 4,426,404
Feb 9, 2024 64.05 64.35 61.05 62.40 62.40 2,609,621
Feb 8, 2024 64.50 66.40 62.80 63.00 63.00 2,885,366
Feb 7, 2024 67.00 67.20 63.30 63.30 63.30 3,143,127
Feb 6, 2024 66.00 70.40 63.40 66.20 66.20 8,596,041
Feb 5, 2024 60.90 66.80 60.40 64.00 64.00 5,180,102
Feb 2, 2024 61.50 63.00 60.30 61.25 61.25 3,032,166
Feb 1, 2024 66.80 67.35 61.20 61.45 61.45 6,209,281
Jan 31, 2024 58.05 63.25 56.00 63.25 63.25 5,256,332
Jan 30, 2024 55.55 59.75 55.05 57.50 57.50 3,695,257
Jan 29, 2024 57.35 58.65 55.80 55.95 55.95 2,531,307
Jan 26, 2024 57.45 59.75 57.40 57.45 57.45 3,416,132
Jan 25, 2024 59.35 59.75 56.40 57.40 57.40 5,769,962
Jan 22, 2024 51.00 52.90 50.00 51.00 51.00 1,381,188
Jan 19, 2024 50.70 52.20 49.06 51.00 51.00 1,980,318
Jan 18, 2024 51.80 54.40 50.20 50.70 50.70 2,645,377
Jan 17, 2024 53.00 53.75 50.45 51.70 51.70 2,839,400
Jan 16, 2024 49.50 54.45 49.00 51.90 51.90 6,340,444
Jan 15, 2024 55.50 55.50 49.22 49.50 49.50 6,164,306
Jan 12, 2024 45.20 50.60 44.34 50.60 50.60 2,716,984
Jan 11, 2024 45.52 48.00 45.08 46.02 46.02 1,677,762
Jan 10, 2024 44.34 45.50 43.50 44.92 44.92 732,875
Jan 9, 2024 45.22 47.62 43.70 44.34 44.34 1,830,430
Jan 8, 2024 44.10 45.58 44.10 44.80 44.80 805,452
Jan 5, 2024 42.14 44.06 42.08 44.00 44.00 795,749
Jan 4, 2024 41.80 42.38 40.94 42.14 42.14 471,722
Jan 3, 2024 44.00 44.14 41.32 41.80 41.80 654,618
Jan 2, 2024 41.32 43.98 41.32 43.92 43.92 899,709
Dec 29, 2023 40.98 41.68 40.00 41.32 41.32 914,602
Dec 28, 2023 38.94 41.30 38.86 40.98 40.98 697,698
Dec 27, 2023 37.70 40.38 37.16 38.94 38.94 1,161,538
Dec 26, 2023 37.00 39.00 35.70 37.60 37.60 903,048
Dec 22, 2023 43.64 44.24 41.46 41.46 41.46 805,608
Dec 21, 2023 44.00 45.50 42.74 43.64 43.64 1,024,181
Dec 20, 2023 45.04 46.14 44.00 44.18 44.18 799,187

Related Tickers

SELVA.IS Selva Gida Sanayi A.S.
10.73
-0.74%
 
EKSUN.IS Eksun Gida Tarim Sanayi Ve Ticaret Anonim Sirketi
6.50
-1.37%
 
AVOD.IS A.V.O.D Kurutulmus Gida ve Tarim Ürünleri Sanayi Ticaret Anonim Sirketi
2.8600
0.00%
 
SOKE.IS Söke Degirmencilik Sanayi ve Ticaret A.S.
13.18
0.00%
 
ATAKP.IS Atakey Patates Gida Sanayi ve Ticaret A.S.
44.50
-1.81%
 
ULUUN.IS Ulusoy Un Sanayi ve Ticaret A.S.
6.29
-0.47%
 
TATGD.IS Tat Gida Sanayi A.S.
22.00
-0.45%
 
TUKAS.IS Tukas Gida Sanayi ve Ticaret A.S.
6.99
-4.77%
 
YYLGD.IS Yayla Agro Gida Sanayi ve Ticaret A.S.
10.55
-1.77%
 
GOKNR.IS Göknur Gida Maddeleri Enerji Imalat Ithalat Ihracat Ticaret ve Sanayi Anonim Sirketi
26.90
+0.30%