Ral Yatirim Holding A.S. (IST:RALYH)
Turkey · Delayed Price · Currency is TRY 216.90
+8.90 (4.28%)
At close: Jul 14, 2026
Ral Yatirim Holding A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2026 | 208.00 | 213.80 | 201.10 | 212.80 | 212.80 | 4.36% | 2,009,025 |
| Jun 17, 2026 | 204.00 | 214.50 | 200.50 | 203.90 | 203.90 | -0.05% | 2,541,435 |
| Jun 16, 2026 | 218.50 | 219.80 | 201.20 | 204.00 | 204.00 | -6.42% | 2,271,585 |
| Jun 15, 2026 | 221.20 | 221.50 | 207.00 | 218.00 | 218.00 | 3.07% | 3,099,672 |
| Jun 12, 2026 | 229.00 | 231.00 | 209.20 | 211.50 | 211.50 | -7.84% | 4,263,348 |
| Jun 11, 2026 | 255.00 | 264.00 | 229.50 | 229.50 | 229.50 | -10.00% | 3,772,328 |
| Jun 10, 2026 | 248.00 | 262.00 | 240.00 | 255.00 | 255.00 | 4.51% | 4,131,026 |
| Jun 9, 2026 | 237.00 | 256.25 | 211.10 | 244.00 | 244.00 | 4.68% | 11,845,510 |
| Jun 8, 2026 | 218.00 | 233.70 | 214.30 | 233.10 | 233.10 | 6.93% | 3,037,390 |
| Jun 5, 2026 | 222.00 | 237.50 | 216.50 | 218.00 | 218.00 | -2.02% | 4,031,375 |
| Jun 4, 2026 | 214.50 | 227.70 | 209.40 | 222.50 | 222.50 | 5.80% | 4,130,245 |
| Jun 3, 2026 | 213.10 | 219.40 | 199.20 | 210.30 | 210.30 | -0.99% | 4,218,072 |
| Jun 2, 2026 | 218.90 | 218.90 | 205.10 | 212.40 | 212.40 | -5.60% | 3,857,860 |
| Jun 1, 2026 | 252.00 | 258.75 | 225.00 | 225.00 | 225.00 | -10.00% | 2,061,566 |
| May 26, 2026 | 241.50 | 250.00 | 234.50 | 250.00 | 250.00 | 3.52% | 1,317,221 |
| May 25, 2026 | 247.00 | 258.50 | 238.30 | 241.50 | 241.50 | -2.23% | 1,098,881 |
| May 22, 2026 | 208.40 | 251.75 | 208.40 | 247.00 | 247.00 | 7.39% | 2,143,914 |
| May 21, 2026 | 255.50 | 264.00 | 230.00 | 230.00 | 230.00 | -9.98% | 1,825,693 |
| May 20, 2026 | 280.75 | 281.00 | 253.00 | 255.50 | 255.50 | -8.99% | 2,084,108 |
| May 18, 2026 | 283.00 | 298.25 | 266.00 | 280.75 | 280.75 | -0.80% | 1,244,821 |
| May 15, 2026 | 292.00 | 306.75 | 278.00 | 283.00 | 283.00 | -3.25% | 2,271,625 |
| May 14, 2026 | 316.75 | 317.50 | 291.75 | 292.50 | 292.50 | -9.72% | 2,840,321 |
| May 13, 2026 | 358.25 | 373.50 | 324.00 | 324.00 | 324.00 | -10.00% | 1,647,539 |
| May 12, 2026 | 394.00 | 401.50 | 360.00 | 360.00 | 360.00 | -7.16% | 1,516,036 |
| May 11, 2026 | 391.00 | 401.75 | 380.00 | 387.75 | 387.75 | 0.39% | 1,167,533 |
| May 8, 2026 | 380.25 | 393.25 | 378.75 | 386.25 | 386.25 | 0.13% | 1,041,622 |
| May 7, 2026 | 371.25 | 390.00 | 362.75 | 385.75 | 385.75 | 3.91% | 1,302,977 |
| 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 |