Ray Sigorta Anonim Sirketi (IST:RAYSG)
Turkey · Delayed Price · Currency is TRY 279.50
-6.25 (-2.19%)
Last updated: Sep 5, 2025, 3:25 PM GMT+3
IST:RAYSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 286.25 | 288.00 | 275.00 | 275.50 | - | -3.59% | 476,571 |
| Sep 4, 2025 | 276.00 | 297.00 | 276.00 | 285.75 | - | 4.29% | 1,003,616 |
| Sep 3, 2025 | 276.00 | 276.25 | 268.75 | 274.00 | - | -0.27% | 348,452 |
| Sep 2, 2025 | 281.00 | 285.75 | 265.25 | 274.75 | - | -1.70% | 795,238 |
| Sep 1, 2025 | 284.50 | 286.00 | 278.00 | 279.50 | - | -1.24% | 291,305 |
| Aug 29, 2025 | 274.00 | 289.00 | 268.25 | 283.00 | - | 2.82% | 871,308 |
| Aug 28, 2025 | 275.00 | 279.75 | 274.25 | 275.25 | - | -1.17% | 392,562 |
| Aug 27, 2025 | 286.00 | 292.00 | 277.50 | 278.50 | - | -2.02% | 694,232 |
| Aug 26, 2025 | 273.00 | 292.75 | 268.00 | 284.25 | - | 4.70% | 1,708,693 |
| Aug 25, 2025 | 271.75 | 274.00 | 269.00 | 271.50 | - | 0.93% | 586,589 |
| Aug 22, 2025 | 275.00 | 276.00 | 267.50 | 269.00 | - | -1.82% | 385,581 |
| Aug 21, 2025 | 270.50 | 275.00 | 264.75 | 274.00 | - | 2.33% | 762,216 |
| Aug 20, 2025 | 262.75 | 269.25 | 261.50 | 267.75 | - | 1.90% | 596,559 |
| Aug 19, 2025 | 264.00 | 266.25 | 262.25 | 262.75 | - | -0.28% | 613,376 |
| Aug 18, 2025 | 263.75 | 269.25 | 262.50 | 263.50 | - | -0.09% | 1,225,508 |
| Aug 15, 2025 | 262.75 | 266.75 | 260.50 | 263.75 | - | 0.48% | 411,612 |
| Aug 14, 2025 | 266.00 | 274.00 | 258.50 | 262.50 | - | -1.04% | 461,806 |
| Aug 13, 2025 | 265.75 | 274.50 | 263.50 | 265.25 | - | 0.66% | 616,867 |
| Aug 12, 2025 | 270.25 | 271.25 | 262.00 | 263.50 | - | -2.50% | 432,346 |
| Aug 11, 2025 | 264.00 | 278.00 | 264.00 | 270.25 | - | 2.37% | 821,980 |
| Aug 8, 2025 | 262.00 | 272.00 | 258.75 | 264.00 | - | 1.15% | 942,881 |
| Aug 7, 2025 | 259.75 | 268.00 | 259.75 | 261.00 | - | 0.48% | 558,878 |
| Aug 6, 2025 | 263.75 | 266.25 | 259.00 | 259.75 | - | -1.52% | 614,968 |
| Aug 5, 2025 | 270.75 | 272.25 | 263.00 | 263.75 | - | -2.31% | 631,129 |
| Aug 4, 2025 | 272.00 | 280.75 | 268.50 | 270.00 | - | 0.93% | 976,548 |
| Aug 1, 2025 | 281.50 | 285.00 | 267.50 | 267.50 | - | -4.80% | 1,053,209 |
| Jul 31, 2025 | 286.75 | 301.25 | 278.50 | 281.00 | - | 2.55% | 3,063,164 |
| Jul 30, 2025 | 272.00 | 274.00 | 261.00 | 274.00 | - | 9.91% | 749,561 |
| Jul 29, 2025 | 245.70 | 254.50 | 241.60 | 249.30 | - | 2.05% | 884,633 |
| Jul 28, 2025 | 246.00 | 247.20 | 243.20 | 244.30 | - | 0.33% | 457,626 |
| Jul 25, 2025 | 245.00 | 247.40 | 242.20 | 243.50 | - | -0.41% | 389,208 |
| Jul 24, 2025 | 246.90 | 246.90 | 241.40 | 244.50 | - | -0.29% | 418,452 |
| Jul 23, 2025 | 244.20 | 248.70 | 242.40 | 245.20 | - | 0.45% | 562,272 |
| Jul 22, 2025 | 245.00 | 251.50 | 242.80 | 244.10 | - | -0.37% | 582,086 |
| Jul 21, 2025 | 241.00 | 248.20 | 241.00 | 245.00 | - | 1.79% | 507,017 |
| Jul 18, 2025 | 243.00 | 243.00 | 236.70 | 240.70 | - | 0.71% | 348,064 |
| Jul 17, 2025 | 233.20 | 240.40 | 233.20 | 239.00 | - | 2.97% | 364,762 |
| Jul 16, 2025 | 231.20 | 241.70 | 229.40 | 232.10 | - | 0.35% | 612,124 |
| Jul 14, 2025 | 233.00 | 234.90 | 231.10 | 231.30 | - | -1.03% | 355,674 |
| Jul 11, 2025 | 234.10 | 242.80 | 232.00 | 233.70 | - | 0.69% | 668,971 |
| Jul 10, 2025 | 231.40 | 234.80 | 231.40 | 232.10 | - | 0.30% | 282,439 |
| Jul 9, 2025 | 228.20 | 233.00 | 228.20 | 231.40 | - | 1.40% | 287,790 |
| Jul 8, 2025 | 232.00 | 235.70 | 226.70 | 228.20 | - | -1.08% | 409,315 |
| Jul 7, 2025 | 237.80 | 238.10 | 228.80 | 230.70 | - | -3.39% | 421,529 |
| Jul 4, 2025 | 237.40 | 243.10 | 234.20 | 238.80 | - | 0.97% | 489,622 |
| Jul 3, 2025 | 236.50 | 240.40 | 235.50 | 236.50 | - | - | 479,448 |
| Jul 2, 2025 | 237.60 | 239.40 | 225.80 | 236.50 | - | -0.46% | 534,423 |
| Jul 1, 2025 | 237.00 | 241.60 | 233.00 | 237.60 | - | 1.19% | 413,166 |
| Jun 30, 2025 | 227.10 | 236.80 | 227.00 | 234.80 | - | 3.44% | 447,939 |
| Jun 27, 2025 | 228.70 | 231.90 | 223.30 | 227.00 | - | -0.74% | 301,879 |