Ray Sigorta Anonim Sirketi (IST:RAYSG)
Turkey · Delayed Price · Currency is TRY 217.20
+14.80 (7.31%)
At close: Apr 17, 2026
IST:RAYSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 203.00 | 220.00 | 202.10 | 217.20 | 217.20 | 7.31% | 792,321 |
| Apr 16, 2026 | 204.00 | 206.50 | 201.50 | 202.40 | 202.40 | -0.49% | 286,175 |
| Apr 15, 2026 | 198.00 | 204.10 | 197.90 | 203.40 | 203.40 | 2.78% | 475,229 |
| Apr 14, 2026 | 194.10 | 199.90 | 193.50 | 197.90 | 197.90 | 2.97% | 369,707 |
| Apr 13, 2026 | 193.00 | 193.90 | 188.00 | 192.20 | 192.20 | -1.94% | 218,950 |
| Apr 10, 2026 | 192.00 | 196.60 | 192.00 | 196.00 | 196.00 | 2.51% | 256,305 |
| Apr 9, 2026 | 193.20 | 193.80 | 191.10 | 191.20 | 191.20 | -1.04% | 131,941 |
| Apr 8, 2026 | 193.30 | 196.10 | 193.00 | 193.20 | 193.20 | 3.09% | 224,904 |
| Apr 7, 2026 | 195.90 | 195.90 | 187.30 | 187.40 | 187.40 | -3.65% | 347,736 |
| Apr 6, 2026 | 193.00 | 196.00 | 193.00 | 194.50 | 194.50 | 0.78% | 221,681 |
| Apr 3, 2026 | 194.00 | 196.10 | 192.10 | 193.00 | 193.00 | 0.26% | 133,994 |
| Apr 2, 2026 | 194.70 | 194.70 | 191.10 | 192.50 | 192.50 | -1.13% | 176,423 |
| Apr 1, 2026 | 192.00 | 199.00 | 192.00 | 194.70 | 194.70 | 1.88% | 241,534 |
| Mar 31, 2026 | 190.20 | 191.70 | 189.50 | 191.10 | 191.10 | 0.63% | 166,351 |
| Mar 30, 2026 | 192.00 | 192.90 | 189.20 | 189.90 | 189.90 | -1.61% | 136,489 |
| Mar 27, 2026 | 191.20 | 194.80 | 190.90 | 193.00 | 193.00 | - | 144,933 |
| Mar 26, 2026 | 198.00 | 198.30 | 193.00 | 193.00 | 193.00 | -2.43% | 147,665 |
| Mar 25, 2026 | 198.50 | 200.00 | 196.80 | 197.80 | 197.80 | 0.05% | 164,971 |
| Mar 24, 2026 | 200.80 | 200.80 | 197.00 | 197.70 | 197.70 | -1.54% | 175,638 |
| Mar 23, 2026 | 196.40 | 202.00 | 194.60 | 200.80 | 200.80 | -0.10% | 345,655 |
| Mar 19, 2026 | 199.80 | 201.40 | 198.00 | 201.00 | 201.00 | -0.45% | 63,328 |
| Mar 18, 2026 | 204.90 | 204.90 | 199.60 | 201.90 | 201.90 | -0.49% | 185,115 |
| Mar 17, 2026 | 200.00 | 204.00 | 199.90 | 202.90 | 202.90 | 1.86% | 268,861 |
| Mar 16, 2026 | 201.60 | 202.70 | 198.00 | 199.20 | 199.20 | -1.19% | 137,222 |
| Mar 13, 2026 | 202.00 | 204.50 | 196.80 | 201.60 | 201.60 | -0.20% | 235,818 |
| Mar 12, 2026 | 199.60 | 206.50 | 198.50 | 202.00 | 202.00 | 1.15% | 343,103 |
| Mar 11, 2026 | 202.50 | 203.00 | 197.80 | 199.70 | 199.70 | -0.40% | 141,335 |
| Mar 10, 2026 | 197.60 | 200.50 | 196.50 | 200.50 | 200.50 | 3.46% | 285,377 |
| Mar 9, 2026 | 198.80 | 198.80 | 188.20 | 193.80 | 193.80 | -2.52% | 368,524 |
| Mar 6, 2026 | 203.50 | 205.20 | 197.60 | 198.80 | 198.80 | -2.12% | 252,371 |
| Mar 5, 2026 | 201.50 | 207.40 | 201.10 | 203.10 | 203.10 | 1.75% | 341,082 |
| Mar 4, 2026 | 200.00 | 203.70 | 198.80 | 199.60 | 199.60 | -0.20% | 441,308 |
| Mar 3, 2026 | 206.60 | 209.00 | 199.20 | 200.00 | 200.00 | -3.29% | 450,813 |
| Mar 2, 2026 | 198.50 | 209.00 | 198.40 | 206.80 | 206.80 | -6.13% | 578,721 |
| 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 |