Ral Yatirim Holding A.S. (IST:RALYH)
Turkey · Delayed Price · Currency is TRY 310.25
+28.00 (9.92%)
At close: Apr 16, 2026
Ral Yatirim Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |