Ray Sigorta Anonim Sirketi (IST:RAYSG)
Turkey · Delayed Price · Currency is TRY 208.10
-12.20 (-5.54%)
Last updated: Mar 2, 2026, 4:34 PM GMT+3
IST:RAYSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 207.80 | 209.00 | 202.90 | 203.30 | - | -7.72% | 117,303 |
| Feb 27, 2026 | 227.50 | 229.90 | 219.00 | 220.30 | 220.30 | -2.74% | 490,174 |
| Feb 26, 2026 | 238.20 | 243.90 | 226.30 | 226.50 | 226.50 | -3.70% | 665,616 |
| Feb 25, 2026 | 225.70 | 244.10 | 220.00 | 235.20 | 235.20 | 4.26% | 653,947 |
| Feb 24, 2026 | 231.50 | 231.60 | 224.10 | 225.60 | 225.60 | -2.51% | 342,092 |
| Feb 23, 2026 | 231.00 | 236.70 | 229.30 | 231.40 | 231.40 | 0.39% | 515,368 |
| Feb 20, 2026 | 222.30 | 242.00 | 221.90 | 230.50 | 230.50 | 3.69% | 942,073 |
| Feb 19, 2026 | 237.10 | 238.30 | 221.40 | 222.30 | 222.30 | -6.20% | 533,541 |
| Feb 18, 2026 | 250.00 | 253.00 | 233.90 | 237.00 | 237.00 | -5.20% | 1,443,028 |
| Feb 17, 2026 | 234.30 | 255.50 | 233.60 | 250.00 | 250.00 | 7.53% | 1,480,881 |
| Feb 16, 2026 | 230.80 | 234.20 | 219.30 | 232.50 | 232.50 | 0.69% | 462,694 |
| Feb 13, 2026 | 231.00 | 234.20 | 229.60 | 230.90 | 230.90 | -0.04% | 281,721 |
| Feb 12, 2026 | 228.20 | 233.70 | 227.70 | 231.00 | 231.00 | 1.23% | 361,017 |
| Feb 11, 2026 | 233.00 | 233.60 | 228.20 | 228.20 | 228.20 | -2.06% | 367,880 |
| Feb 10, 2026 | 225.80 | 239.80 | 225.10 | 233.00 | 233.00 | 3.10% | 1,044,318 |
| Feb 9, 2026 | 221.20 | 227.00 | 221.20 | 226.00 | 226.00 | 2.36% | 198,859 |
| Feb 6, 2026 | 224.10 | 226.60 | 218.90 | 220.80 | 220.80 | -1.08% | 201,287 |
| Feb 5, 2026 | 224.70 | 227.70 | 222.10 | 223.20 | 223.20 | -0.98% | 183,673 |
| Feb 4, 2026 | 232.00 | 232.00 | 224.80 | 225.40 | 225.40 | -0.09% | 203,854 |
| Feb 3, 2026 | 223.30 | 230.00 | 223.30 | 225.60 | 225.60 | 1.03% | 331,913 |
| Feb 2, 2026 | 224.00 | 228.20 | 217.60 | 223.30 | 223.30 | -0.31% | 255,560 |
| Jan 30, 2026 | 223.40 | 225.80 | 221.50 | 224.00 | 224.00 | 0.27% | 240,104 |
| Jan 29, 2026 | 226.00 | 226.50 | 222.40 | 223.40 | 223.40 | -0.80% | 329,956 |
| Jan 28, 2026 | 225.00 | 226.80 | 224.60 | 225.20 | 225.20 | 0.04% | 268,601 |
| Jan 27, 2026 | 227.30 | 228.50 | 224.70 | 225.10 | 225.10 | -0.97% | 345,301 |
| Jan 26, 2026 | 228.00 | 229.10 | 223.00 | 227.30 | 227.30 | -0.31% | 368,026 |
| Jan 23, 2026 | 224.00 | 231.20 | 222.70 | 228.00 | 228.00 | 1.97% | 431,884 |
| Jan 22, 2026 | 219.40 | 223.60 | 219.40 | 223.60 | 223.60 | 1.87% | 272,883 |
| Jan 21, 2026 | 221.20 | 224.50 | 217.80 | 219.50 | 219.50 | -0.77% | 235,702 |
| Jan 20, 2026 | 222.80 | 224.50 | 220.60 | 221.20 | 221.20 | -0.72% | 223,158 |
| Jan 19, 2026 | 220.10 | 225.80 | 220.10 | 222.80 | 222.80 | 1.27% | 335,146 |
| Jan 16, 2026 | 222.80 | 223.70 | 218.90 | 220.00 | 220.00 | -1.12% | 257,969 |
| Jan 15, 2026 | 217.00 | 224.90 | 217.00 | 222.50 | 222.50 | 2.53% | 403,656 |
| Jan 14, 2026 | 218.50 | 220.50 | 215.50 | 217.00 | 217.00 | -0.46% | 377,461 |
| Jan 13, 2026 | 216.50 | 218.10 | 214.50 | 218.00 | 218.00 | 0.69% | 253,274 |
| Jan 12, 2026 | 217.40 | 218.70 | 216.00 | 216.50 | 216.50 | -0.32% | 270,904 |
| Jan 9, 2026 | 218.20 | 219.60 | 216.70 | 217.20 | 217.20 | -0.37% | 262,009 |
| Jan 8, 2026 | 228.10 | 230.30 | 216.60 | 218.00 | 218.00 | -3.37% | 566,591 |
| Jan 7, 2026 | 220.00 | 235.50 | 219.20 | 225.60 | 225.60 | 2.55% | 1,011,941 |
| Jan 6, 2026 | 219.00 | 223.10 | 218.00 | 220.00 | 220.00 | 0.46% | 198,817 |
| Jan 5, 2026 | 220.20 | 223.80 | 217.50 | 219.00 | 219.00 | -0.45% | 243,873 |
| Jan 2, 2026 | 216.10 | 221.60 | 215.00 | 220.00 | 220.00 | 1.85% | 289,033 |
| Dec 31, 2025 | 212.30 | 223.70 | 211.40 | 216.00 | 216.00 | 2.22% | 652,338 |
| Dec 30, 2025 | 210.00 | 212.20 | 207.90 | 211.30 | 211.30 | 0.43% | 220,951 |
| Dec 29, 2025 | 218.80 | 219.40 | 210.00 | 210.40 | 210.40 | -3.66% | 287,221 |
| Dec 26, 2025 | 221.60 | 221.60 | 217.80 | 218.40 | 218.40 | -0.77% | 264,553 |
| Dec 25, 2025 | 223.00 | 225.00 | 217.70 | 220.10 | 220.10 | -1.21% | 191,621 |
| Dec 24, 2025 | 224.00 | 229.00 | 222.20 | 222.80 | 222.80 | -0.22% | 319,640 |
| Dec 23, 2025 | 223.50 | 229.20 | 220.60 | 223.30 | 223.30 | -0.04% | 554,591 |
| Dec 22, 2025 | 227.80 | 228.80 | 223.20 | 223.40 | 223.40 | -1.93% | 257,499 |