Ofis Yem Gida Sanayi ve Ticaret A.S. (IST:OFSYM)
Turkey · Delayed Price · Currency is TRY 63.65
-2.35 (-3.56%)
At close: Sep 15, 2026
IST:OFSYM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 66.00 | 66.70 | 63.60 | 64.55 | 64.55 | -2.20% | 671,623 |
| Sep 14, 2026 | 66.30 | 67.65 | 65.75 | 66.00 | 66.00 | -0.15% | 635,498 |
| Sep 11, 2026 | 67.00 | 67.45 | 66.05 | 66.10 | 66.10 | -0.60% | 468,820 |
| Sep 10, 2026 | 65.05 | 68.00 | 65.05 | 66.50 | 66.50 | 2.31% | 979,281 |
| Sep 9, 2026 | 67.40 | 68.30 | 65.00 | 65.00 | 65.00 | -3.42% | 1,559,425 |
| Sep 8, 2026 | 67.10 | 68.45 | 66.65 | 67.30 | 67.30 | 0.52% | 890,849 |
| Sep 7, 2026 | 69.40 | 70.45 | 66.95 | 66.95 | 66.95 | -4.36% | 2,819,434 |
| Sep 4, 2026 | 68.30 | 71.35 | 68.10 | 70.00 | 70.00 | 2.49% | 2,585,710 |
| Sep 3, 2026 | 70.55 | 70.95 | 67.15 | 68.30 | 68.30 | -2.01% | 1,220,020 |
| Sep 2, 2026 | 69.00 | 71.00 | 67.60 | 69.70 | 69.70 | 1.01% | 2,032,650 |
| Sep 1, 2026 | 67.50 | 70.60 | 67.45 | 69.00 | 69.00 | 2.91% | 5,680,250 |
| Aug 31, 2026 | 67.00 | 69.10 | 65.50 | 67.05 | 67.05 | -0.59% | 2,731,451 |
| Aug 28, 2026 | 64.00 | 68.40 | 63.85 | 67.45 | 67.45 | 5.72% | 3,151,073 |
| Aug 27, 2026 | 63.05 | 65.50 | 63.05 | 63.80 | 63.80 | 0.39% | 919,389 |
| Aug 26, 2026 | 64.20 | 65.15 | 63.55 | 63.55 | 63.55 | -0.39% | 1,240,904 |
| 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 |