Skip to main content
logo
Reysas Tasimacilik ve Lojistik Ticaret A.S. (IST:RYSAS)
Turkey flag Turkey · Delayed Price · Currency is TRY
15.91
+0.11 (0.70%)
Last updated: Dec 19, 2025, 11:12 AM GMT+3

IST:RYSAS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 202515.8316.1315.6715.95-0.95%2,814,865
Dec 18, 202514.4615.8114.4615.8015.809.49%42,192,210
Dec 17, 202514.6014.7814.0714.4314.43-1.10%9,998,916
Dec 16, 202514.1414.5913.9014.5914.593.48%6,790,689
Dec 15, 202514.1814.3814.0714.1014.10-5,216,823
Dec 12, 202513.9614.2113.9414.1014.101.08%5,061,803
Dec 11, 202513.9714.0213.9013.9513.95-0.14%1,212,924
Dec 10, 202514.0114.2513.9113.9713.97-0.43%4,971,825
Dec 9, 202513.9314.0513.8214.0314.030.79%3,435,783
Dec 8, 202513.7714.0413.7613.9213.921.24%3,796,724
Dec 5, 202513.8314.0713.6813.7513.75-0.58%2,759,745
Dec 4, 202513.9113.9313.8313.8313.83-0.22%1,262,707
Dec 3, 202513.8714.0913.6413.8613.86-0.07%5,033,055
Dec 2, 202513.7214.0113.7213.8713.871.09%5,421,718
Dec 1, 202513.5013.7713.5013.7213.721.63%1,927,257
Nov 28, 202513.7013.8413.4813.5013.50-1.46%2,180,417
Nov 27, 202514.1414.1513.6313.7013.70-0.51%1,649,522
Nov 26, 202514.0114.1513.7513.7713.77-1.71%2,240,683
Nov 25, 202514.3014.4614.0014.0114.010.36%2,411,977
Nov 24, 202514.4214.5513.9613.9613.96-3.19%4,272,628
Nov 21, 202514.8214.8314.1814.4214.42-2.70%2,284,852
Nov 20, 202514.7814.8914.7514.8214.820.34%2,435,518
Nov 19, 202514.7914.9714.6414.7714.77-0.14%6,073,580
Nov 18, 202514.8514.9514.6814.7914.79-0.27%4,845,613
Nov 17, 202514.8714.9714.7414.8314.831.30%1,401,147
Nov 14, 202514.7014.9814.5314.6414.640.34%2,857,692
Nov 13, 202514.7514.8814.5514.5914.59-1.08%1,227,223
Nov 12, 202514.9515.3114.7114.7514.75-1.07%1,828,452
Nov 11, 202515.1915.3914.4514.9114.91-2.10%4,080,506
Nov 10, 202515.8115.8215.0215.2315.23-3.67%4,076,250
Nov 7, 202516.2616.3815.7515.8115.81-2.41%6,288,443
Nov 6, 202516.1016.2015.8216.2016.202.79%13,390,040
Nov 5, 202515.1015.7714.9415.7615.765.07%19,860,480
Nov 4, 202515.1815.1814.8115.0015.00-1.19%3,554,803
Nov 3, 202514.9715.2714.9315.1815.181.67%6,704,724
Oct 31, 202514.9415.0214.8714.9314.93-0.07%4,184,853
Oct 30, 202514.9614.9614.7614.9414.941.08%2,737,563
Oct 28, 202514.8515.0014.7514.7814.78-0.40%768,843
Oct 27, 202515.2715.2914.8214.8414.84-2.82%2,349,377
Oct 24, 202515.1215.2814.8515.2715.271.53%5,027,151
Oct 23, 202515.3415.7314.9815.0415.04-1.83%11,076,260
Oct 22, 202515.0915.3915.0215.3215.322.13%6,071,656
Oct 21, 202514.5415.0014.4715.0015.003.73%8,743,301
Oct 20, 202514.2014.4613.8714.4614.463.95%3,832,951
Oct 17, 202513.8214.0513.4513.9113.910.87%3,242,037
Oct 16, 202513.9214.1913.7513.7913.79-0.86%6,533,348
Oct 15, 202513.9014.1013.7213.9113.910.07%5,439,799
Oct 14, 202514.5414.6213.9013.9013.90-3.94%3,081,905
Oct 13, 202514.7514.7614.4014.4714.47-3.02%2,200,646
Oct 10, 202515.0115.6314.8314.9214.920.88%6,417,085