Ral Yatirim Holding A.S. (IST:RALYH)
Turkey · Delayed Price · Currency is TRY 163.50
+1.10 (0.68%)
At close: Oct 7, 2025
Ral Yatirim Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 162.60 | 166.20 | 160.30 | 163.50 | 163.50 | 0.68% | 486,469 |
| Oct 6, 2025 | 162.80 | 162.90 | 159.50 | 162.40 | 162.40 | 0.19% | 588,273 |
| Oct 3, 2025 | 161.60 | 165.70 | 160.50 | 162.10 | 162.10 | 0.31% | 787,647 |
| Oct 2, 2025 | 160.00 | 163.50 | 159.10 | 161.60 | 161.60 | 0.62% | 732,441 |
| Oct 1, 2025 | 159.50 | 163.00 | 157.10 | 160.60 | 160.60 | 0.69% | 862,790 |
| Sep 30, 2025 | 156.00 | 160.00 | 152.00 | 159.50 | 159.50 | 1.66% | 1,991,118 |
| Sep 29, 2025 | 155.40 | 159.00 | 151.80 | 156.90 | 156.90 | 0.84% | 1,084,769 |
| Sep 26, 2025 | 153.10 | 156.00 | 151.30 | 155.60 | 155.60 | 0.97% | 883,584 |
| Sep 25, 2025 | 153.80 | 157.00 | 148.50 | 154.10 | 154.10 | 3.42% | 2,843,705 |
| Sep 24, 2025 | 136.00 | 149.00 | 134.90 | 149.00 | 149.00 | 9.96% | 2,353,779 |
| Sep 23, 2025 | 128.80 | 136.60 | 125.00 | 135.50 | 135.50 | 5.20% | 4,816,913 |
| Sep 22, 2025 | 132.50 | 136.00 | 126.90 | 128.80 | 128.80 | -2.35% | 1,450,280 |
| Sep 19, 2025 | 135.90 | 137.80 | 131.90 | 131.90 | 131.90 | -2.87% | 1,543,787 |
| Sep 18, 2025 | 135.00 | 139.00 | 134.70 | 135.80 | 135.80 | 0.59% | 1,100,347 |
| Sep 17, 2025 | 134.00 | 135.50 | 132.70 | 135.00 | 135.00 | 0.37% | 727,704 |
| Sep 16, 2025 | 134.00 | 137.90 | 133.30 | 134.50 | 134.50 | 0.37% | 875,648 |
| Sep 15, 2025 | 126.00 | 136.00 | 124.00 | 134.00 | 134.00 | 6.77% | 1,605,446 |
| Sep 12, 2025 | 125.30 | 127.20 | 122.50 | 125.50 | 125.50 | 0.16% | 1,156,447 |
| Sep 11, 2025 | 126.00 | 129.00 | 122.20 | 125.30 | 125.30 | -0.56% | 1,070,521 |
| Sep 10, 2025 | 120.20 | 131.80 | 119.80 | 126.00 | 126.00 | 5.00% | 2,858,310 |
| Sep 9, 2025 | 124.50 | 126.00 | 120.00 | 120.00 | 120.00 | -4.00% | 1,216,567 |
| Sep 8, 2025 | 125.00 | 127.40 | 124.00 | 125.00 | 125.00 | -1.65% | 760,219 |
| Sep 5, 2025 | 132.00 | 133.10 | 126.90 | 127.10 | 127.10 | -4.22% | 1,133,357 |
| Sep 4, 2025 | 130.90 | 134.00 | 127.00 | 132.70 | 132.70 | 2.16% | 1,670,360 |
| Sep 3, 2025 | 128.30 | 131.50 | 126.00 | 129.90 | 129.90 | 1.96% | 877,747 |
| Sep 2, 2025 | 131.00 | 132.40 | 124.70 | 127.40 | 127.40 | -2.75% | 1,466,618 |
| Sep 1, 2025 | 130.00 | 132.50 | 128.10 | 131.00 | 131.00 | 0.08% | 816,753 |
| Aug 29, 2025 | 130.10 | 132.00 | 128.60 | 130.90 | 130.90 | 0.85% | 763,190 |
| Aug 28, 2025 | 129.50 | 131.40 | 129.10 | 129.80 | 129.80 | 0.46% | 600,401 |
| Aug 27, 2025 | 133.60 | 135.30 | 129.20 | 129.20 | 129.20 | -3.37% | 1,130,277 |
| Aug 26, 2025 | 127.30 | 136.50 | 126.40 | 133.70 | 133.70 | 5.44% | 2,540,047 |
| Aug 25, 2025 | 126.80 | 128.20 | 125.10 | 126.80 | 126.80 | 0.48% | 2,725,366 |
| Aug 22, 2025 | 132.20 | 133.10 | 126.10 | 126.20 | 126.20 | -4.39% | 2,106,970 |
| Aug 21, 2025 | 131.40 | 135.60 | 130.60 | 132.00 | 132.00 | 0.38% | 1,482,212 |
| Aug 20, 2025 | 126.10 | 134.80 | 125.10 | 131.50 | 131.50 | 3.79% | 1,965,986 |
| Aug 19, 2025 | 122.60 | 126.70 | 120.80 | 126.70 | 126.70 | 3.85% | 1,502,083 |
| Aug 18, 2025 | 121.20 | 122.90 | 118.10 | 122.00 | 122.00 | 0.83% | 10,303,740 |
| Aug 15, 2025 | 120.90 | 123.90 | 119.50 | 121.00 | 121.00 | 0.17% | 1,958,244 |
| Aug 14, 2025 | 124.00 | 124.60 | 119.20 | 120.80 | 120.80 | -2.50% | 4,180,266 |
| Aug 13, 2025 | 129.00 | 130.10 | 123.70 | 123.90 | 123.90 | -3.95% | 2,792,377 |
| Aug 12, 2025 | 133.70 | 136.80 | 128.60 | 129.00 | 129.00 | -3.44% | 1,794,386 |
| Aug 11, 2025 | 133.20 | 137.10 | 132.50 | 133.60 | 133.60 | 0.60% | 851,370 |
| Aug 8, 2025 | 129.80 | 135.20 | 129.60 | 132.80 | 132.80 | 2.31% | 942,124 |
| Aug 7, 2025 | 126.60 | 131.60 | 125.90 | 129.80 | 129.80 | 2.69% | 1,164,025 |
| Aug 6, 2025 | 129.70 | 132.00 | 125.60 | 126.40 | 126.40 | -2.54% | 1,259,487 |
| Aug 5, 2025 | 125.00 | 129.70 | 123.80 | 129.70 | 129.70 | 3.76% | 1,194,674 |
| Aug 4, 2025 | 123.90 | 128.80 | 122.00 | 125.00 | 125.00 | 0.89% | 1,831,858 |
| Aug 1, 2025 | 124.90 | 127.90 | 122.60 | 123.90 | 123.90 | -0.80% | 1,644,440 |
| Jul 31, 2025 | 124.40 | 126.90 | 121.50 | 124.90 | 124.90 | 0.32% | 1,731,347 |
| Jul 30, 2025 | 120.90 | 125.00 | 119.70 | 124.50 | 124.50 | 2.89% | 1,501,223 |