Ofis Yem Gida Sanayi ve Ticaret A.S. (IST:OFSYM)
Turkey · Delayed Price · Currency is TRY 64.50
+0.70 (1.10%)
Last updated: Aug 26, 2026, 3:53 PM GMT+3
IST:OFSYM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 67.90 | 68.85 | 62.00 | 63.80 | 63.80 | -5.41% | 4,288,831 |
| Aug 24, 2026 | 62.00 | 67.65 | 62.00 | 67.45 | 67.45 | 7.40% | 4,867,730 |
| Aug 21, 2026 | 66.00 | 66.00 | 61.50 | 62.80 | 62.80 | -4.92% | 3,081,093 |
| Aug 20, 2026 | 64.00 | 67.10 | 62.20 | 66.05 | 66.05 | 8.28% | 4,334,895 |
| Aug 19, 2026 | 61.10 | 63.85 | 59.50 | 61.00 | 61.00 | - | 1,640,451 |
| Aug 18, 2026 | 61.70 | 62.75 | 59.00 | 61.00 | 61.00 | 0.83% | 1,017,742 |
| Aug 17, 2026 | 59.80 | 63.45 | 59.60 | 60.50 | 60.50 | 0.50% | 1,146,513 |
| Aug 14, 2026 | 66.25 | 67.20 | 60.20 | 60.20 | 60.20 | -9.20% | 2,425,135 |
| Aug 13, 2026 | 63.35 | 66.75 | 61.70 | 66.30 | 66.30 | 5.83% | 3,018,282 |
| Aug 12, 2026 | 61.00 | 65.40 | 58.50 | 62.65 | 62.65 | 3.64% | 7,274,156 |
| Aug 11, 2026 | 61.15 | 62.00 | 55.65 | 60.45 | 60.45 | -0.08% | 5,053,481 |
| Aug 10, 2026 | 53.85 | 60.50 | 53.85 | 60.50 | 60.50 | 10.00% | 4,670,407 |
| Aug 7, 2026 | 55.50 | 55.95 | 53.75 | 55.00 | 55.00 | -0.90% | 2,068,036 |
| Aug 6, 2026 | 53.85 | 56.15 | 52.15 | 55.50 | 55.50 | 8.72% | 11,076,021 |
| Aug 5, 2026 | 50.50 | 52.50 | 50.05 | 51.05 | 51.05 | 1.09% | 1,539,233 |
| Aug 4, 2026 | 50.90 | 52.35 | 49.90 | 50.50 | 50.50 | 0.40% | 1,267,991 |
| Aug 3, 2026 | 50.50 | 51.00 | 50.05 | 50.30 | 50.30 | 0.60% | 338,620 |
| Jul 31, 2026 | 51.60 | 51.60 | 49.64 | 50.00 | 50.00 | -2.25% | 654,906 |
| Jul 30, 2026 | 51.90 | 51.90 | 50.95 | 51.15 | 51.15 | -0.49% | 618,914 |
| Jul 29, 2026 | 50.90 | 53.00 | 50.30 | 51.40 | 51.40 | 1.38% | 1,104,983 |
| Jul 28, 2026 | 50.50 | 51.95 | 50.50 | 50.70 | 50.70 | 1.10% | 706,557 |
| Jul 27, 2026 | 50.35 | 51.95 | 50.15 | 50.15 | 50.15 | -0.10% | 837,182 |
| Jul 24, 2026 | 51.45 | 52.10 | 49.90 | 50.20 | 50.20 | -2.43% | 503,685 |
| Jul 23, 2026 | 51.20 | 52.30 | 50.95 | 51.45 | 51.45 | 0.49% | 516,740 |
| Jul 22, 2026 | 51.55 | 51.95 | 51.20 | 51.20 | 51.20 | -0.39% | 720,095 |
| Jul 21, 2026 | 52.10 | 52.45 | 51.35 | 51.40 | 51.40 | 0.19% | 548,249 |
| Jul 20, 2026 | 51.95 | 52.40 | 51.20 | 51.30 | 51.30 | -0.48% | 557,739 |
| Jul 17, 2026 | 52.65 | 52.90 | 51.40 | 51.55 | 51.55 | -2.55% | 638,235 |
| Jul 16, 2026 | 52.75 | 53.50 | 52.70 | 52.90 | 52.90 | 0.38% | 521,708 |
| Jul 14, 2026 | 53.90 | 54.35 | 52.55 | 52.70 | 52.70 | -2.23% | 895,908 |
| Jul 13, 2026 | 54.90 | 55.05 | 53.45 | 53.90 | 53.90 | -1.64% | 759,148 |
| Jul 10, 2026 | 55.50 | 55.60 | 54.75 | 54.80 | 54.80 | -0.27% | 908,810 |
| Jul 9, 2026 | 56.10 | 56.80 | 54.90 | 54.95 | 54.95 | -1.87% | 682,235 |
| Jul 8, 2026 | 56.90 | 56.95 | 55.80 | 56.00 | 56.00 | -1.75% | 787,485 |
| Jul 7, 2026 | 56.85 | 57.50 | 56.55 | 57.00 | 57.00 | 0.44% | 693,222 |
| Jul 6, 2026 | 57.55 | 58.20 | 56.75 | 56.75 | 56.75 | -1.22% | 772,312 |
| Jul 3, 2026 | 59.05 | 59.55 | 57.45 | 57.45 | 57.45 | -2.96% | 952,095 |
| Jul 2, 2026 | 56.80 | 61.75 | 56.70 | 59.20 | 59.20 | 4.23% | 5,255,762 |
| Jul 1, 2026 | 55.25 | 59.40 | 55.25 | 56.80 | 56.80 | 2.81% | 1,770,818 |
| Jun 30, 2026 | 56.70 | 57.15 | 55.25 | 55.25 | 55.25 | -2.30% | 711,633 |
| Jun 29, 2026 | 58.10 | 58.10 | 56.00 | 56.55 | 56.55 | -0.62% | 533,934 |
| Jun 26, 2026 | 57.30 | 57.55 | 56.55 | 56.90 | 56.90 | -0.78% | 585,752 |
| Jun 25, 2026 | 57.65 | 58.40 | 56.75 | 57.35 | 57.35 | -0.52% | 754,919 |
| Jun 24, 2026 | 59.20 | 59.80 | 56.55 | 57.65 | 57.65 | -2.45% | 1,382,326 |
| Jun 23, 2026 | 59.85 | 60.60 | 58.70 | 59.10 | 59.10 | -1.25% | 1,016,000 |
| Jun 22, 2026 | 61.00 | 61.35 | 59.40 | 59.85 | 59.85 | -0.42% | 2,286,267 |
| Jun 19, 2026 | 61.05 | 62.25 | 60.05 | 60.10 | 60.10 | -3.22% | 1,167,060 |
| Jun 18, 2026 | 59.70 | 63.40 | 59.70 | 62.10 | 62.10 | 4.02% | 2,276,349 |
| Jun 17, 2026 | 60.05 | 61.70 | 59.00 | 59.70 | 59.70 | -0.83% | 1,858,509 |
| Jun 16, 2026 | 58.00 | 62.65 | 56.95 | 60.20 | 60.20 | 3.88% | 3,249,866 |