Ral Yatirim Holding A.S. (IST:RALYH)
Turkey · Delayed Price · Currency is TRY 379.25
+8.00 (2.15%)
Last updated: May 7, 2026, 4:12 PM GMT+3
Ral Yatirim Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 371.25 | 383.00 | 363.00 | 379.25 | - | 2.15% | 237,750 |
| May 6, 2026 | 383.00 | 393.75 | 367.50 | 371.25 | 371.25 | -2.81% | 1,776,910 |
| May 5, 2026 | 355.50 | 384.25 | 350.50 | 382.00 | 382.00 | 7.76% | 1,592,440 |
| May 4, 2026 | 336.50 | 357.75 | 335.00 | 354.50 | 354.50 | 5.35% | 1,353,852 |
| Apr 30, 2026 | 301.25 | 339.00 | 293.00 | 336.50 | 336.50 | 3.78% | 3,659,985 |
| Apr 29, 2026 | 361.25 | 379.00 | 324.25 | 324.25 | 324.25 | -9.99% | 3,520,323 |
| Apr 28, 2026 | 335.00 | 368.75 | 333.75 | 360.25 | 360.25 | 6.43% | 1,847,467 |
| Apr 27, 2026 | 333.00 | 343.00 | 331.25 | 338.50 | 338.50 | 1.65% | 933,339 |
| Apr 24, 2026 | 326.50 | 339.00 | 312.25 | 333.00 | 333.00 | 1.99% | 2,913,617 |
| Apr 22, 2026 | 325.00 | 340.00 | 318.50 | 326.50 | 326.50 | 0.46% | 1,558,640 |
| Apr 21, 2026 | 340.00 | 346.25 | 323.75 | 325.00 | 325.00 | -3.63% | 1,628,621 |
| Apr 20, 2026 | 313.50 | 351.00 | 313.50 | 337.25 | 337.25 | 5.47% | 2,044,429 |
| Apr 17, 2026 | 319.75 | 327.00 | 306.25 | 319.75 | 319.75 | 3.06% | 2,617,358 |
| Apr 16, 2026 | 283.00 | 310.25 | 283.00 | 310.25 | 310.25 | 9.92% | 3,154,305 |
| Apr 15, 2026 | 282.00 | 295.50 | 258.75 | 282.25 | 282.25 | 0.18% | 4,194,326 |
| Apr 14, 2026 | 256.25 | 281.75 | 243.90 | 281.75 | 281.75 | 9.95% | 2,583,542 |
| Apr 13, 2026 | 264.75 | 276.50 | 254.25 | 256.25 | 256.25 | -2.47% | 2,568,738 |
| Apr 10, 2026 | 242.00 | 264.00 | 241.50 | 262.75 | 262.75 | 9.16% | 2,551,326 |
| Apr 9, 2026 | 235.80 | 255.25 | 227.00 | 240.70 | 240.70 | 3.71% | 5,703,442 |
| Apr 8, 2026 | 216.30 | 232.10 | 211.40 | 232.10 | 232.10 | 10.00% | 1,669,098 |
| Apr 7, 2026 | 201.00 | 219.70 | 199.00 | 211.00 | 211.00 | 5.18% | 2,684,265 |
| Apr 6, 2026 | 201.50 | 204.30 | 198.00 | 200.60 | 200.60 | -0.45% | 1,265,268 |
| Apr 3, 2026 | 198.50 | 205.00 | 196.30 | 201.50 | 201.50 | 1.56% | 1,660,070 |
| Apr 2, 2026 | 189.00 | 206.40 | 186.80 | 198.40 | 198.40 | 3.33% | 3,931,893 |
| Apr 1, 2026 | 197.00 | 204.50 | 189.30 | 192.00 | 192.00 | -4.76% | 3,362,345 |
| Mar 31, 2026 | 224.00 | 227.50 | 201.60 | 201.60 | 201.60 | -10.00% | 5,150,258 |
| Mar 30, 2026 | 214.80 | 234.30 | 208.90 | 224.00 | 224.00 | 5.16% | 5,554,011 |
| Mar 27, 2026 | 206.00 | 213.00 | 196.10 | 213.00 | 213.00 | 9.96% | 5,922,865 |
| Mar 26, 2026 | 183.00 | 193.70 | 183.00 | 193.70 | 193.70 | 9.99% | 1,533,076 |
| 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 |