Ray Sigorta Anonim Sirketi (IST:RAYSG)
Turkey · Delayed Price · Currency is TRY 152.10
+2.10 (1.40%)
Last updated: Sep 4, 2026, 12:31 PM GMT+3
IST:RAYSG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 155.70 | 156.60 | 150.00 | 150.00 | 150.00 | -3.10% | 99,088 |
| Sep 2, 2026 | 156.30 | 157.00 | 151.20 | 154.80 | 154.80 | -0.96% | 97,244 |
| Sep 1, 2026 | 155.00 | 158.30 | 154.90 | 156.30 | 156.30 | 0.84% | 114,685 |
| Aug 31, 2026 | 161.80 | 161.80 | 155.00 | 155.00 | 155.00 | -4.20% | 170,489 |
| Aug 28, 2026 | 161.50 | 162.20 | 160.30 | 161.80 | 161.80 | 0.81% | 94,875 |
| Aug 27, 2026 | 161.70 | 163.30 | 160.50 | 160.50 | 160.50 | -1.11% | 98,964 |
| Aug 26, 2026 | 160.20 | 163.10 | 159.10 | 162.30 | 162.30 | 1.31% | 133,482 |
| Aug 25, 2026 | 164.00 | 164.60 | 160.20 | 160.20 | 160.20 | -2.32% | 183,966 |
| Aug 24, 2026 | 165.50 | 167.70 | 163.70 | 164.00 | 164.00 | -0.85% | 167,203 |
| Aug 21, 2026 | 162.80 | 175.20 | 162.20 | 165.40 | 165.40 | 2.16% | 660,118 |
| Aug 20, 2026 | 163.10 | 164.40 | 160.80 | 161.90 | 161.90 | -0.74% | 91,753 |
| Aug 19, 2026 | 159.80 | 163.40 | 159.80 | 163.10 | 163.10 | 2.07% | 98,916 |
| Aug 18, 2026 | 161.80 | 162.90 | 159.70 | 159.80 | 159.80 | -1.24% | 92,232 |
| Aug 17, 2026 | 163.10 | 164.60 | 161.30 | 161.80 | 161.80 | -0.74% | 74,404 |
| Aug 14, 2026 | 162.00 | 163.50 | 161.40 | 163.00 | 163.00 | 1.18% | 77,236 |
| Aug 13, 2026 | 161.40 | 162.30 | 159.90 | 161.10 | 161.10 | 0.50% | 89,347 |
| Aug 12, 2026 | 160.00 | 162.00 | 158.50 | 160.30 | 160.30 | 0.63% | 118,126 |
| Aug 11, 2026 | 161.20 | 162.00 | 158.90 | 159.30 | 159.30 | -1.18% | 123,930 |
| Aug 10, 2026 | 161.50 | 164.50 | 161.00 | 161.20 | 161.20 | -0.19% | 110,635 |
| Aug 7, 2026 | 163.50 | 164.70 | 160.20 | 161.50 | 161.50 | -1.22% | 114,710 |
| Aug 6, 2026 | 159.40 | 165.40 | 159.40 | 163.50 | 163.50 | 2.64% | 217,350 |
| Aug 5, 2026 | 161.80 | 163.00 | 158.50 | 159.30 | 159.30 | -2.27% | 127,145 |
| Aug 4, 2026 | 162.20 | 163.70 | 160.90 | 163.00 | 163.00 | 0.62% | 92,230 |
| Aug 3, 2026 | 164.00 | 166.30 | 161.00 | 162.00 | 162.00 | -0.98% | 79,984 |
| Jul 31, 2026 | 161.60 | 163.60 | 159.80 | 163.60 | 163.60 | 1.93% | 95,791 |
| Jul 30, 2026 | 162.30 | 163.30 | 159.10 | 160.50 | 160.50 | -1.11% | 153,436 |
| Jul 29, 2026 | 167.40 | 167.40 | 159.10 | 162.30 | 162.30 | -2.35% | 145,434 |
| Jul 28, 2026 | 168.90 | 169.80 | 166.10 | 166.20 | 166.20 | -1.95% | 128,894 |
| Jul 27, 2026 | 172.80 | 174.30 | 169.00 | 169.50 | 169.50 | -1.45% | 100,707 |
| Jul 24, 2026 | 174.80 | 174.80 | 171.50 | 172.00 | 172.00 | -0.92% | 110,210 |
| Jul 23, 2026 | 174.30 | 177.90 | 172.30 | 173.60 | 173.60 | 0.29% | 170,308 |
| Jul 22, 2026 | 172.00 | 177.00 | 171.40 | 173.10 | 173.10 | 0.99% | 97,318 |
| Jul 21, 2026 | 172.30 | 175.00 | 170.90 | 171.40 | 171.40 | 0.18% | 141,923 |
| Jul 20, 2026 | 172.50 | 172.50 | 170.60 | 171.10 | 171.10 | 0.29% | 134,646 |
| Jul 17, 2026 | 176.00 | 176.00 | 170.00 | 170.60 | 170.60 | -3.07% | 169,608 |
| 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 |