Ral Yatirim Holding A.S. (IST:RALYH)
Turkey · Delayed Price · Currency is TRY 40.92
-4.54 (-9.99%)
Oct 9, 2026, 6:08 PM GMT+3
Ral Yatirim Holding A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 40.92 | 40.92 | 40.92 | 40.92 | 40.92 | -9.99% | 170,240 |
| Oct 8, 2026 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | -9.98% | 220,736 |
| Oct 7, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -9.98% | 19,071 |
| Oct 6, 2026 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | -9.95% | 33,521 |
| Oct 5, 2026 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | -9.97% | 223,389 |
| Oct 2, 2026 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | -9.95% | 30,194 |
| Oct 1, 2026 | 76.85 | 76.85 | 76.85 | 76.85 | 76.85 | -9.96% | 42,947 |
| Sep 30, 2026 | 85.35 | 85.35 | 85.35 | 85.35 | 85.35 | -9.97% | 40,634 |
| Sep 29, 2026 | 94.80 | 94.80 | 94.80 | 94.80 | 94.80 | -9.97% | 4,213 |
| Sep 28, 2026 | 105.30 | 105.30 | 105.30 | 105.30 | 105.30 | -10.00% | 4,769 |
| Sep 25, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -10.00% | 31,003 |
| Sep 24, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -9.97% | 29,196 |
| Sep 23, 2026 | 144.40 | 144.40 | 144.40 | 144.40 | 144.40 | -9.98% | 25,048 |
| Sep 22, 2026 | 160.40 | 160.40 | 160.40 | 160.40 | 160.40 | -9.99% | 13,699 |
| Sep 21, 2026 | 178.20 | 178.20 | 178.20 | 178.20 | 178.20 | -10.00% | 10,514 |
| Sep 18, 2026 | 220.00 | 223.10 | 198.00 | 198.00 | 198.00 | -10.00% | 841,660 |
| Sep 17, 2026 | 214.70 | 235.50 | 214.70 | 220.00 | 220.00 | -7.76% | 1,530,208 |
| Sep 16, 2026 | 265.00 | 266.25 | 238.50 | 238.50 | 238.50 | -10.00% | 363,039 |
| Sep 15, 2026 | 270.00 | 273.50 | 257.50 | 265.00 | 265.00 | -1.85% | 2,676,923 |
| Sep 14, 2026 | 263.25 | 270.50 | 258.50 | 270.00 | 270.00 | 2.56% | 1,081,734 |
| Sep 11, 2026 | 271.25 | 271.25 | 259.50 | 263.25 | 263.25 | -2.95% | 1,157,995 |
| Sep 10, 2026 | 278.25 | 278.50 | 268.00 | 271.25 | 271.25 | -2.52% | 892,507 |
| Sep 9, 2026 | 274.00 | 287.50 | 273.50 | 278.25 | 278.25 | 1.64% | 1,994,172 |
| Sep 8, 2026 | 264.00 | 274.00 | 261.50 | 273.75 | 273.75 | 3.79% | 2,041,607 |
| Sep 7, 2026 | 271.75 | 277.00 | 261.00 | 263.75 | 263.75 | -2.76% | 1,752,870 |
| Sep 4, 2026 | 256.00 | 272.00 | 252.25 | 271.25 | 271.25 | 5.85% | 1,568,809 |
| Sep 3, 2026 | 259.00 | 261.00 | 253.25 | 256.25 | 256.25 | -0.77% | 551,073 |
| Sep 2, 2026 | 259.00 | 262.25 | 250.25 | 258.25 | 258.25 | -0.10% | 1,872,936 |
| Sep 1, 2026 | 270.00 | 271.25 | 257.50 | 258.50 | 258.50 | -4.70% | 1,765,509 |
| Aug 31, 2026 | 265.75 | 271.25 | 264.00 | 271.25 | 271.25 | 2.07% | 1,767,861 |
| 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 |