Ray Sigorta Anonim Sirketi (IST:RAYSG)
Turkey · Delayed Price · Currency is TRY 97.55
-4.05 (-3.99%)
At close: Oct 23, 2026
IST:RAYSG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 97.15 | 101.10 | 92.55 | 97.55 | 97.55 | -3.99% | 213,416 |
| Oct 22, 2026 | 104.60 | 106.10 | 99.50 | 101.60 | 101.60 | -2.96% | 111,258 |
| Oct 21, 2026 | 108.60 | 108.60 | 104.00 | 104.70 | 104.70 | -3.59% | 107,206 |
| Oct 20, 2026 | 112.70 | 115.50 | 105.20 | 108.60 | 108.60 | -3.64% | 209,686 |
| Oct 19, 2026 | 116.00 | 118.20 | 112.30 | 112.70 | 112.70 | -2.84% | 105,125 |
| Oct 16, 2026 | 123.00 | 123.00 | 115.90 | 116.00 | 116.00 | -6.30% | 145,601 |
| Oct 15, 2026 | 123.00 | 130.30 | 123.00 | 123.80 | 123.80 | 0.16% | 183,957 |
| Oct 14, 2026 | 126.20 | 126.40 | 123.20 | 123.60 | 123.60 | -2.29% | 106,934 |
| Oct 13, 2026 | 127.70 | 134.20 | 124.40 | 126.50 | 126.50 | -0.55% | 312,747 |
| Oct 12, 2026 | 127.90 | 133.40 | 126.00 | 127.20 | 127.20 | -0.08% | 185,922 |
| Oct 9, 2026 | 133.70 | 137.80 | 127.20 | 127.30 | 127.30 | -2.08% | 569,202 |
| Oct 8, 2026 | 119.50 | 130.00 | 119.50 | 130.00 | 130.00 | 9.98% | 448,874 |
| Oct 7, 2026 | 128.00 | 128.00 | 118.20 | 118.20 | 118.20 | -7.44% | 404,737 |
| Oct 6, 2026 | 132.00 | 132.00 | 127.70 | 127.70 | 127.70 | -3.11% | 52,620 |
| Oct 5, 2026 | 132.70 | 134.20 | 130.40 | 131.80 | 131.80 | -0.30% | 69,141 |
| Oct 2, 2026 | 130.00 | 132.20 | 127.70 | 132.20 | 132.20 | 1.77% | 78,722 |
| Oct 1, 2026 | 123.00 | 132.20 | 123.00 | 129.90 | 129.90 | 5.61% | 120,280 |
| Sep 30, 2026 | 120.50 | 124.50 | 120.50 | 123.00 | 123.00 | -1.44% | 75,619 |
| Sep 29, 2026 | 120.40 | 126.90 | 120.40 | 124.80 | 124.80 | -0.08% | 73,120 |
| Sep 28, 2026 | 130.40 | 130.40 | 122.70 | 124.90 | 124.90 | -4.22% | 146,734 |
| Sep 25, 2026 | 129.10 | 131.70 | 128.60 | 130.40 | 130.40 | 1.40% | 109,762 |
| Sep 24, 2026 | 137.30 | 139.50 | 128.60 | 128.60 | 128.60 | -5.99% | 133,920 |
| Sep 23, 2026 | 134.90 | 145.00 | 134.30 | 136.80 | 136.80 | 1.41% | 162,694 |
| Sep 22, 2026 | 129.60 | 136.30 | 129.60 | 134.90 | 134.90 | 1.81% | 110,581 |
| Sep 21, 2026 | 136.10 | 136.90 | 127.00 | 132.50 | 132.50 | -2.65% | 156,863 |
| Sep 18, 2026 | 141.80 | 142.40 | 135.30 | 136.10 | 136.10 | -4.02% | 97,697 |
| Sep 17, 2026 | 135.30 | 142.30 | 135.30 | 141.80 | 141.80 | 0.93% | 155,260 |
| Sep 16, 2026 | 146.40 | 147.80 | 137.40 | 140.50 | 140.50 | -4.03% | 148,865 |
| Sep 15, 2026 | 151.40 | 152.00 | 146.40 | 146.40 | 146.40 | -2.72% | 131,130 |
| Sep 14, 2026 | 152.00 | 152.90 | 150.40 | 150.50 | 150.50 | -1.57% | 74,132 |
| Sep 11, 2026 | 153.10 | 153.70 | 151.60 | 152.90 | 152.90 | 0.46% | 63,744 |
| Sep 10, 2026 | 156.90 | 160.60 | 152.10 | 152.20 | 152.20 | -2.44% | 153,029 |
| Sep 9, 2026 | 158.10 | 158.60 | 155.00 | 156.00 | 156.00 | -1.33% | 113,172 |
| Sep 8, 2026 | 151.90 | 159.90 | 151.00 | 158.10 | 158.10 | 4.70% | 335,847 |
| Sep 7, 2026 | 154.10 | 154.70 | 150.20 | 151.00 | 151.00 | -1.88% | 149,816 |
| Sep 4, 2026 | 150.10 | 154.60 | 149.80 | 153.90 | 153.90 | 2.60% | 95,992 |
| 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 |