Ral Yatirim Holding A.S. (IST:RALYH)
Turkey · Delayed Price · Currency is TRY 193.70
+17.60 (9.99%)
At close: Mar 26, 2026
Ral Yatirim Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 189.10 | 193.70 | 188.90 | 193.70 | - | 9.99% | 686,625 |
| Mar 25, 2026 | 161.00 | 176.10 | 160.60 | 176.10 | 176.10 | 9.99% | 1,975,751 |
| Mar 24, 2026 | 159.90 | 166.30 | 159.60 | 160.10 | 160.10 | 4.37% | 3,681,249 |
| Mar 23, 2026 | 138.10 | 153.40 | 133.70 | 153.40 | 153.40 | 9.96% | 6,993,495 |
| Mar 19, 2026 | 136.20 | 140.40 | 135.40 | 139.50 | 139.50 | 1.97% | 386,350 |
| Mar 18, 2026 | 135.50 | 139.60 | 134.50 | 136.80 | 136.80 | 1.11% | 1,067,232 |
| Mar 17, 2026 | 141.00 | 141.30 | 134.40 | 135.30 | 135.30 | -4.04% | 1,375,368 |
| Mar 16, 2026 | 139.80 | 141.50 | 136.40 | 141.00 | 141.00 | 0.86% | 2,104,901 |
| Mar 13, 2026 | 138.00 | 141.60 | 134.40 | 139.80 | 139.80 | 1.16% | 5,441,000 |
| Mar 12, 2026 | 142.60 | 144.80 | 138.20 | 138.20 | 138.20 | -3.56% | 852,210 |
| Mar 11, 2026 | 140.10 | 145.10 | 135.00 | 143.30 | 143.30 | 2.36% | 1,118,961 |
| Mar 10, 2026 | 139.20 | 143.30 | 136.30 | 140.00 | 140.00 | 1.45% | 1,384,871 |
| Mar 9, 2026 | 142.00 | 145.60 | 135.20 | 138.00 | 138.00 | -5.48% | 963,617 |
| Mar 6, 2026 | 144.00 | 152.20 | 139.80 | 146.00 | 146.00 | 2.10% | 1,526,682 |
| Mar 5, 2026 | 145.80 | 148.60 | 138.90 | 143.00 | 143.00 | -1.52% | 1,027,083 |
| Mar 4, 2026 | 150.60 | 153.40 | 145.00 | 145.20 | 145.20 | -3.52% | 804,679 |
| Mar 3, 2026 | 148.10 | 155.50 | 146.30 | 150.50 | 150.50 | -0.13% | 820,568 |
| Mar 2, 2026 | 150.00 | 152.10 | 142.60 | 150.70 | 150.70 | -3.71% | 2,037,814 |
| Feb 27, 2026 | 154.00 | 156.60 | 149.90 | 156.50 | 156.50 | 1.36% | 1,416,392 |
| Feb 26, 2026 | 156.50 | 163.50 | 151.90 | 154.40 | 154.40 | -1.34% | 1,780,109 |
| Feb 25, 2026 | 154.00 | 163.10 | 150.10 | 156.50 | 156.50 | 0.84% | 2,637,546 |
| Feb 24, 2026 | 151.00 | 160.90 | 145.50 | 155.20 | 155.20 | 3.12% | 2,309,894 |
| Feb 23, 2026 | 149.30 | 154.70 | 145.10 | 150.50 | 150.50 | 0.87% | 1,201,612 |
| Feb 20, 2026 | 151.20 | 152.50 | 144.60 | 149.20 | 149.20 | -1.32% | 783,344 |
| Feb 19, 2026 | 163.50 | 163.90 | 151.00 | 151.20 | 151.20 | -7.47% | 873,455 |
| Feb 18, 2026 | 165.80 | 166.60 | 161.00 | 163.40 | 163.40 | -1.45% | 1,039,603 |
| Feb 17, 2026 | 170.40 | 171.00 | 165.80 | 165.80 | 165.80 | -2.70% | 436,371 |
| Feb 16, 2026 | 173.00 | 173.20 | 170.40 | 170.40 | 170.40 | -1.22% | 417,065 |
| Feb 13, 2026 | 175.10 | 177.10 | 172.50 | 172.50 | 172.50 | -1.48% | 496,130 |
| Feb 12, 2026 | 175.00 | 178.40 | 174.00 | 175.10 | 175.10 | 0.06% | 530,660 |
| Feb 11, 2026 | 175.80 | 178.10 | 173.00 | 175.00 | 175.00 | -1.46% | 590,878 |
| Feb 10, 2026 | 173.50 | 179.40 | 169.70 | 177.60 | 177.60 | 2.36% | 4,206,377 |
| Feb 9, 2026 | 168.90 | 179.10 | 167.60 | 173.50 | 173.50 | 2.91% | 1,240,260 |
| Feb 6, 2026 | 177.00 | 177.50 | 168.60 | 168.60 | 168.60 | -3.93% | 10,781,820 |
| Feb 5, 2026 | 175.60 | 178.00 | 164.60 | 175.50 | 175.50 | -0.06% | 1,551,764 |
| Feb 4, 2026 | 180.70 | 180.90 | 172.10 | 175.60 | 175.60 | -2.82% | 1,406,916 |
| Feb 3, 2026 | 188.10 | 189.10 | 179.10 | 180.70 | 180.70 | -3.93% | 1,344,682 |
| Feb 2, 2026 | 188.00 | 192.70 | 184.80 | 188.10 | 188.10 | 0.21% | 636,211 |
| Jan 30, 2026 | 186.70 | 192.30 | 186.40 | 187.70 | 187.70 | 0.70% | 794,215 |
| Jan 29, 2026 | 185.00 | 189.90 | 184.80 | 186.40 | 186.40 | 0.11% | 616,016 |
| Jan 28, 2026 | 185.00 | 191.60 | 181.60 | 186.20 | 186.20 | 0.05% | 2,121,505 |
| Jan 27, 2026 | 184.00 | 189.90 | 182.10 | 186.10 | 186.10 | 0.05% | 963,431 |
| Jan 26, 2026 | 182.00 | 188.00 | 165.20 | 186.00 | 186.00 | 1.36% | 4,079,849 |
| Jan 23, 2026 | 196.00 | 198.40 | 178.20 | 183.50 | 183.50 | -7.32% | 2,172,783 |
| Jan 22, 2026 | 196.40 | 201.50 | 191.10 | 198.00 | 198.00 | 0.10% | 1,222,144 |
| Jan 21, 2026 | 192.10 | 201.00 | 176.30 | 197.80 | 197.80 | 1.02% | 3,873,211 |
| Jan 20, 2026 | 194.00 | 196.10 | 188.40 | 195.80 | 195.80 | 0.15% | 1,510,816 |
| Jan 19, 2026 | 199.70 | 199.70 | 190.20 | 195.50 | 195.50 | -2.30% | 1,095,213 |
| Jan 16, 2026 | 200.20 | 200.20 | 190.80 | 200.10 | 200.10 | -0.40% | 1,231,030 |
| Jan 15, 2026 | 207.10 | 209.70 | 196.80 | 200.90 | 200.90 | -2.99% | 1,288,840 |