Ray Sigorta Anonim Sirketi (IST:RAYSG)
Turkey · Delayed Price · Currency is TRY 171.00
-5.00 (-2.84%)
Last updated: Jul 17, 2026, 4:03 PM GMT+3
IST:RAYSG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 175.50 | 178.10 | 174.50 | 176.00 | 176.00 | 1.03% | 131,186 |
| Jul 14, 2026 | 174.00 | 175.50 | 173.30 | 174.20 | 174.20 | 0.11% | 99,742 |
| Jul 13, 2026 | 177.60 | 177.60 | 174.00 | 174.00 | 174.00 | -2.03% | 132,935 |
| Jul 10, 2026 | 178.50 | 179.30 | 176.50 | 177.60 | 177.60 | - | 123,828 |
| Jul 9, 2026 | 178.20 | 180.00 | 176.00 | 177.60 | 177.60 | 0.17% | 142,553 |
| Jul 8, 2026 | 183.20 | 183.40 | 177.30 | 177.30 | 177.30 | -3.38% | 128,338 |
| Jul 7, 2026 | 183.50 | 185.70 | 183.20 | 183.50 | 183.50 | -0.27% | 150,418 |
| Jul 6, 2026 | 184.50 | 188.70 | 183.70 | 184.00 | 184.00 | 0.22% | 181,501 |
| Jul 3, 2026 | 185.50 | 187.00 | 183.00 | 183.60 | 183.60 | -1.02% | 172,984 |
| Jul 2, 2026 | 186.20 | 188.40 | 184.50 | 185.50 | 185.50 | -0.38% | 132,923 |
| Jul 1, 2026 | 185.20 | 188.60 | 184.80 | 186.20 | 186.20 | 0.54% | 158,027 |
| Jun 30, 2026 | 186.10 | 187.10 | 184.50 | 185.20 | 185.20 | -0.27% | 88,122 |
| Jun 29, 2026 | 188.00 | 190.30 | 185.70 | 185.70 | 185.70 | -1.22% | 134,461 |
| Jun 26, 2026 | 191.50 | 191.60 | 187.10 | 188.00 | 188.00 | -0.58% | 110,263 |
| Jun 25, 2026 | 190.10 | 194.40 | 189.10 | 189.10 | 189.10 | 0.05% | 110,800 |
| Jun 24, 2026 | 193.70 | 194.90 | 189.00 | 189.00 | 189.00 | -2.38% | 152,098 |
| Jun 23, 2026 | 196.10 | 198.30 | 193.30 | 193.60 | 193.60 | -1.68% | 163,484 |
| Jun 22, 2026 | 198.00 | 203.40 | 194.50 | 196.90 | 196.90 | -0.56% | 190,705 |
| Jun 19, 2026 | 198.00 | 200.40 | 196.50 | 198.00 | 198.00 | -0.10% | 152,865 |
| Jun 18, 2026 | 197.70 | 199.20 | 196.00 | 198.20 | 198.20 | 0.30% | 153,149 |
| Jun 17, 2026 | 204.00 | 205.00 | 197.60 | 197.60 | 197.60 | -3.75% | 222,541 |
| Jun 16, 2026 | 201.00 | 212.50 | 199.60 | 205.30 | 205.30 | 2.96% | 704,915 |
| Jun 15, 2026 | 201.80 | 202.90 | 198.30 | 199.40 | 199.40 | 1.17% | 291,815 |
| Jun 12, 2026 | 199.60 | 201.70 | 193.10 | 197.10 | 197.10 | -0.15% | 437,493 |
| Jun 11, 2026 | 202.60 | 206.00 | 195.80 | 197.40 | 197.40 | -3.24% | 689,270 |
| Jun 10, 2026 | 196.50 | 212.60 | 195.30 | 204.00 | 204.00 | 4.40% | 1,315,671 |
| Jun 9, 2026 | 204.40 | 213.60 | 191.00 | 195.40 | 195.40 | -2.40% | 1,634,242 |
| Jun 8, 2026 | 182.00 | 200.20 | 180.00 | 200.20 | 200.20 | 10.00% | 1,087,918 |
| Jun 5, 2026 | 184.90 | 185.30 | 182.00 | 182.00 | 182.00 | -1.09% | 126,142 |
| Jun 4, 2026 | 186.20 | 187.50 | 183.10 | 184.00 | 184.00 | -0.70% | 109,738 |
| Jun 3, 2026 | 188.90 | 189.70 | 185.30 | 185.30 | 185.30 | -1.91% | 137,266 |
| Jun 2, 2026 | 188.70 | 190.50 | 188.10 | 188.90 | 188.90 | 0.16% | 175,103 |
| Jun 1, 2026 | 188.20 | 205.00 | 187.90 | 188.60 | 188.60 | 0.69% | 171,886 |
| May 26, 2026 | 185.30 | 187.80 | 184.40 | 187.30 | 187.30 | 1.08% | 55,271 |
| May 25, 2026 | 184.60 | 189.00 | 182.80 | 185.30 | 185.30 | 0.87% | 212,124 |
| May 22, 2026 | 177.70 | 184.20 | 174.00 | 183.70 | 183.70 | 3.38% | 219,282 |
| May 21, 2026 | 187.00 | 188.80 | 177.70 | 177.70 | 177.70 | -4.97% | 236,888 |
| May 20, 2026 | 190.00 | 191.40 | 186.30 | 187.00 | 187.00 | -1.58% | 217,113 |
| May 18, 2026 | 193.00 | 193.90 | 188.50 | 190.00 | 190.00 | -1.50% | 217,263 |
| May 15, 2026 | 197.00 | 197.90 | 192.20 | 192.90 | 192.90 | -3.07% | 180,140 |
| May 14, 2026 | 198.90 | 204.90 | 196.60 | 199.00 | 199.00 | 0.45% | 262,446 |
| May 13, 2026 | 197.90 | 200.70 | 194.80 | 198.10 | 198.10 | 0.30% | 192,227 |
| May 12, 2026 | 200.50 | 201.30 | 197.50 | 197.50 | 197.50 | -1.50% | 189,922 |
| May 11, 2026 | 200.30 | 202.40 | 199.10 | 200.50 | 200.50 | -0.59% | 196,258 |
| May 8, 2026 | 204.00 | 204.00 | 199.80 | 201.70 | 201.70 | -1.13% | 193,957 |
| May 7, 2026 | 202.00 | 204.50 | 201.50 | 204.00 | 204.00 | 1.04% | 174,649 |
| May 6, 2026 | 199.00 | 203.90 | 198.40 | 201.90 | 201.90 | 1.51% | 237,367 |
| May 5, 2026 | 193.70 | 198.90 | 193.40 | 198.90 | 198.90 | 3.11% | 166,615 |
| May 4, 2026 | 198.00 | 199.40 | 188.20 | 192.90 | 192.90 | -2.23% | 234,623 |
| Apr 30, 2026 | 198.40 | 201.80 | 196.00 | 197.30 | 197.30 | -1.35% | 249,766 |