Reysas Tasimacilik ve Lojistik Ticaret A.S. (IST:RYSAS)
Turkey · Delayed Price · Currency is TRY 14.96
-0.11 (-0.73%)
Last updated: Oct 8, 2025, 12:39 PM GMT+3
IST:RYSAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 16.27 | 16.27 | 15.01 | 15.07 | 15.07 | -6.63% | 5,459,164 |
| Oct 6, 2025 | 16.00 | 16.26 | 15.80 | 16.14 | 16.14 | 2.54% | 5,809,207 |
| Oct 3, 2025 | 15.66 | 16.02 | 15.40 | 15.74 | 15.74 | 0.51% | 6,506,370 |
| Oct 2, 2025 | 15.27 | 16.16 | 15.27 | 15.66 | 15.66 | 3.09% | 11,301,370 |
| Oct 1, 2025 | 14.55 | 15.70 | 14.41 | 15.19 | 15.19 | 4.40% | 11,637,170 |
| Sep 30, 2025 | 14.84 | 15.05 | 14.34 | 14.55 | 14.55 | -2.09% | 10,460,700 |
| Sep 29, 2025 | 15.10 | 15.10 | 14.74 | 14.86 | 14.86 | -1.59% | 4,149,356 |
| Sep 26, 2025 | 15.28 | 15.28 | 14.83 | 15.10 | 15.10 | -0.92% | 5,978,963 |
| Sep 25, 2025 | 14.91 | 15.44 | 14.91 | 15.24 | 15.24 | 3.32% | 7,959,638 |
| Sep 24, 2025 | 14.70 | 14.98 | 14.51 | 14.75 | 14.75 | 1.72% | 5,897,089 |
| Sep 23, 2025 | 15.00 | 15.01 | 14.36 | 14.50 | 14.50 | -2.16% | 4,165,074 |
| Sep 22, 2025 | 15.22 | 15.32 | 14.72 | 14.82 | 14.82 | -0.20% | 6,572,141 |
| Sep 19, 2025 | 15.35 | 15.40 | 14.85 | 14.85 | 14.85 | -3.26% | 15,866,670 |
| Sep 18, 2025 | 16.22 | 16.74 | 15.35 | 15.35 | 15.35 | -4.42% | 19,148,700 |
| Sep 17, 2025 | 15.55 | 16.56 | 15.46 | 16.06 | 16.06 | 3.95% | 17,172,410 |
| Sep 16, 2025 | 14.90 | 15.53 | 14.84 | 15.45 | 15.45 | 3.97% | 8,764,521 |
| Sep 15, 2025 | 14.02 | 14.94 | 14.02 | 14.86 | 14.86 | 5.99% | 5,979,742 |
| Sep 12, 2025 | 14.13 | 14.44 | 13.82 | 14.02 | 14.02 | -0.57% | 5,203,082 |
| Sep 11, 2025 | 14.59 | 14.79 | 14.10 | 14.10 | 14.10 | -3.36% | 4,062,889 |
| Sep 10, 2025 | 14.94 | 15.02 | 14.56 | 14.59 | 14.59 | -2.28% | 3,384,981 |
| Sep 9, 2025 | 15.40 | 15.56 | 14.89 | 14.93 | 14.93 | -2.67% | 2,868,166 |
| Sep 8, 2025 | 15.92 | 16.18 | 15.34 | 15.34 | 15.34 | -4.07% | 3,587,281 |
| Sep 5, 2025 | 16.26 | 16.33 | 15.95 | 15.99 | 15.99 | -2.02% | 6,980,977 |
| Sep 4, 2025 | 16.72 | 16.81 | 16.16 | 16.32 | 16.32 | -2.63% | 6,340,287 |
| Sep 3, 2025 | 17.17 | 17.17 | 16.32 | 16.76 | 16.76 | -1.64% | 3,704,122 |
| Sep 2, 2025 | 17.41 | 17.85 | 16.63 | 17.04 | 17.04 | -1.73% | 7,652,116 |
| Sep 1, 2025 | 17.28 | 17.51 | 17.11 | 17.34 | 17.34 | 1.23% | 2,723,634 |
| Aug 29, 2025 | 17.11 | 17.39 | 17.11 | 17.13 | 17.13 | 0.12% | 2,849,423 |
| Aug 28, 2025 | 17.33 | 17.40 | 16.89 | 17.11 | 17.11 | -0.52% | 4,211,693 |
| Aug 27, 2025 | 17.81 | 17.84 | 17.14 | 17.20 | 17.20 | -2.38% | 7,691,956 |
| Aug 26, 2025 | 18.43 | 18.43 | 17.61 | 17.62 | 17.62 | -4.40% | 8,327,301 |
| Aug 25, 2025 | 18.69 | 18.69 | 18.17 | 18.43 | 18.43 | 0.22% | 7,764,089 |
| Aug 22, 2025 | 19.49 | 19.58 | 18.38 | 18.39 | 18.39 | -5.21% | 7,960,642 |
| Aug 21, 2025 | 20.22 | 20.74 | 19.21 | 19.40 | 19.40 | -4.15% | 28,562,300 |
| Aug 20, 2025 | 20.50 | 20.52 | 19.92 | 20.24 | 20.24 | -1.65% | 8,700,687 |
| Aug 19, 2025 | 20.02 | 20.80 | 19.79 | 20.58 | 20.58 | 1.98% | 14,968,540 |
| Aug 18, 2025 | 20.20 | 21.02 | 19.90 | 20.18 | 20.18 | -8.52% | 18,039,180 |
| Aug 15, 2025 | 22.30 | 22.52 | 21.96 | 22.06 | 22.06 | 0.46% | 5,768,634 |
| Aug 14, 2025 | 21.08 | 21.96 | 21.00 | 21.96 | 21.96 | 4.17% | 27,525,480 |
| Aug 13, 2025 | 20.34 | 21.08 | 19.86 | 21.08 | 21.08 | 4.36% | 23,319,480 |
| Aug 12, 2025 | 19.96 | 20.26 | 19.87 | 20.20 | 20.20 | 1.56% | 6,384,335 |
| Aug 11, 2025 | 20.10 | 20.34 | 19.89 | 19.89 | 19.89 | -1.53% | 4,277,362 |
| Aug 8, 2025 | 20.30 | 20.68 | 20.04 | 20.20 | 20.20 | 0.90% | 15,931,160 |
| Aug 7, 2025 | 20.24 | 20.68 | 19.93 | 20.02 | 20.02 | -1.67% | 16,818,540 |
| Aug 6, 2025 | 20.06 | 21.16 | 20.04 | 20.36 | 20.36 | 2.21% | 48,191,590 |
| Aug 5, 2025 | 18.26 | 19.92 | 18.26 | 19.92 | 19.92 | 9.99% | 67,035,130 |
| Aug 4, 2025 | 17.63 | 18.14 | 17.11 | 18.11 | 18.11 | 3.49% | 29,049,580 |
| Aug 1, 2025 | 17.05 | 17.50 | 17.02 | 17.50 | 17.50 | 2.64% | 5,121,071 |
| Jul 31, 2025 | 17.23 | 17.33 | 16.94 | 17.05 | 17.05 | -0.76% | 2,984,406 |
| Jul 30, 2025 | 17.31 | 17.49 | 17.14 | 17.18 | 17.18 | -0.46% | 5,347,138 |