Ral Yatirim Holding A.S. (IST:RALYH)
Turkey · Delayed Price · Currency is TRY 266.75
+1.00 (0.38%)
Aug 31, 2026, 2:30 PM GMT+3
Ral Yatirim Holding A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 262.00 | 267.50 | 257.75 | 265.75 | 265.75 | 1.53% | 3,539,200 |
| Aug 27, 2026 | 264.00 | 266.50 | 260.25 | 261.75 | 261.75 | -0.66% | 2,506,872 |
| Aug 26, 2026 | 265.25 | 268.00 | 261.50 | 263.50 | 263.50 | -0.47% | 2,670,099 |
| Aug 25, 2026 | 268.00 | 271.50 | 264.00 | 264.75 | 264.75 | -0.66% | 3,121,581 |
| Aug 24, 2026 | 270.75 | 271.00 | 263.25 | 266.50 | 266.50 | -1.57% | 1,740,903 |
| Aug 21, 2026 | 273.00 | 273.00 | 263.00 | 270.75 | 270.75 | -0.82% | 1,437,440 |
| Aug 20, 2026 | 273.50 | 273.75 | 267.50 | 273.00 | 273.00 | -0.18% | 1,624,121 |
| Aug 19, 2026 | 265.50 | 281.00 | 261.25 | 273.50 | 273.50 | 3.01% | 2,958,560 |
| Aug 18, 2026 | 264.00 | 275.75 | 260.25 | 265.50 | 265.50 | -0.28% | 1,867,520 |
| Aug 17, 2026 | 267.50 | 272.75 | 259.00 | 266.25 | 266.25 | -0.28% | 1,650,946 |
| Aug 14, 2026 | 250.50 | 271.25 | 248.20 | 267.00 | 267.00 | 6.80% | 2,605,568 |
| Aug 13, 2026 | 235.00 | 255.00 | 232.60 | 250.00 | 250.00 | 6.47% | 2,582,168 |
| Aug 12, 2026 | 236.00 | 239.40 | 227.50 | 234.80 | 234.80 | -0.51% | 2,165,203 |
| Aug 11, 2026 | 243.20 | 243.20 | 235.30 | 236.00 | 236.00 | -2.88% | 2,174,019 |
| Aug 10, 2026 | 237.70 | 246.60 | 236.60 | 243.00 | 243.00 | 2.32% | 2,151,207 |
| Aug 7, 2026 | 242.60 | 246.10 | 235.50 | 237.50 | 237.50 | -2.06% | 2,427,661 |
| Aug 6, 2026 | 235.60 | 243.40 | 234.40 | 242.50 | 242.50 | 3.10% | 1,809,474 |
| Aug 5, 2026 | 233.00 | 239.10 | 229.50 | 235.20 | 235.20 | 0.43% | 2,340,242 |
| Aug 4, 2026 | 230.00 | 235.00 | 224.70 | 234.20 | 234.20 | 1.83% | 2,657,065 |
| Aug 3, 2026 | 241.60 | 244.20 | 230.00 | 230.00 | 230.00 | -4.76% | 2,798,949 |
| Jul 31, 2026 | 234.50 | 245.10 | 233.80 | 241.50 | 241.50 | 3.07% | 3,466,303 |
| Jul 30, 2026 | 238.30 | 238.30 | 226.50 | 234.30 | 234.30 | -1.88% | 4,021,758 |
| Jul 29, 2026 | 250.00 | 259.00 | 235.50 | 238.80 | 238.80 | -4.48% | 7,052,772 |
| Jul 28, 2026 | 261.00 | 265.50 | 248.00 | 250.00 | 250.00 | -4.40% | 2,641,317 |
| Jul 27, 2026 | 256.50 | 263.00 | 251.00 | 261.50 | 261.50 | 2.15% | 1,796,571 |
| Jul 24, 2026 | 255.00 | 262.00 | 250.00 | 256.00 | 256.00 | 0.59% | 2,750,963 |
| Jul 23, 2026 | 262.75 | 266.50 | 254.00 | 254.50 | 254.50 | -3.69% | 2,537,350 |
| Jul 22, 2026 | 255.75 | 273.25 | 250.50 | 264.25 | 264.25 | 3.32% | 3,043,102 |
| Jul 21, 2026 | 242.70 | 260.00 | 238.00 | 255.75 | 255.75 | 5.38% | 2,995,519 |
| Jul 20, 2026 | 243.50 | 250.00 | 237.00 | 242.70 | 242.70 | -0.21% | 2,352,279 |
| Jul 17, 2026 | 230.00 | 252.25 | 230.00 | 243.20 | 243.20 | 1.97% | 5,626,425 |
| Jul 16, 2026 | 219.80 | 238.50 | 219.80 | 238.50 | 238.50 | 9.96% | 2,677,686 |
| Jul 14, 2026 | 207.90 | 222.00 | 206.10 | 216.90 | 216.90 | 4.28% | 9,155,177 |
| Jul 13, 2026 | 210.00 | 215.90 | 206.00 | 208.00 | 208.00 | -2.39% | 1,515,616 |
| Jul 10, 2026 | 207.00 | 215.70 | 205.50 | 213.10 | 213.10 | 3.50% | 1,836,675 |
| Jul 9, 2026 | 205.80 | 209.60 | 200.50 | 205.90 | 205.90 | 0.05% | 2,250,234 |
| Jul 8, 2026 | 209.00 | 209.80 | 203.30 | 205.80 | 205.80 | -1.53% | 2,360,132 |
| Jul 7, 2026 | 210.50 | 213.40 | 204.30 | 209.00 | 209.00 | -0.57% | 2,621,690 |
| Jul 6, 2026 | 209.00 | 215.00 | 204.50 | 210.20 | 210.20 | 0.82% | 7,410,967 |
| Jul 3, 2026 | 207.10 | 214.90 | 202.10 | 208.50 | 208.50 | 0.68% | 15,255,890 |
| Jul 2, 2026 | 204.00 | 214.60 | 197.60 | 207.10 | 207.10 | 1.82% | 4,881,701 |
| Jul 1, 2026 | 195.00 | 208.80 | 190.30 | 203.40 | 203.40 | 6.16% | 13,637,681 |
| Jun 30, 2026 | 183.70 | 191.60 | 175.00 | 191.60 | 191.60 | 9.99% | 6,906,776 |
| Jun 29, 2026 | 174.20 | 174.20 | 169.00 | 174.20 | 174.20 | 9.97% | 705,122 |
| Jun 26, 2026 | 142.60 | 158.40 | 137.60 | 158.40 | 158.40 | 10.00% | 3,526,929 |
| Jun 25, 2026 | 159.20 | 163.30 | 144.00 | 144.00 | 144.00 | -10.00% | 4,730,988 |
| Jun 24, 2026 | 177.20 | 178.50 | 159.90 | 160.00 | 160.00 | -9.60% | 5,174,840 |
| Jun 23, 2026 | 186.40 | 190.20 | 177.00 | 177.00 | 177.00 | -5.14% | 2,730,908 |
| Jun 22, 2026 | 203.70 | 210.20 | 183.40 | 186.60 | 186.60 | -8.08% | 4,527,891 |
| Jun 19, 2026 | 212.00 | 212.60 | 203.00 | 203.00 | 203.00 | -4.61% | 2,238,133 |