Reysas Tasimacilik ve Lojistik Ticaret A.S. (IST:RYSAS)
Turkey · Delayed Price · Currency is TRY 15.00
-0.18 (-1.19%)
At close: Nov 4, 2025
IST:RYSAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 15.18 | 15.18 | 14.81 | 15.00 | 15.00 | -1.19% | 3,554,803 |
| Nov 3, 2025 | 14.97 | 15.27 | 14.93 | 15.18 | 15.18 | 1.67% | 6,704,724 |
| Oct 31, 2025 | 14.94 | 15.02 | 14.87 | 14.93 | 14.93 | -0.07% | 4,184,853 |
| Oct 30, 2025 | 14.96 | 14.96 | 14.76 | 14.94 | 14.94 | 1.08% | 2,737,563 |
| Oct 28, 2025 | 14.85 | 15.00 | 14.75 | 14.78 | 14.78 | -0.40% | 768,843 |
| Oct 27, 2025 | 15.27 | 15.29 | 14.82 | 14.84 | 14.84 | -2.82% | 2,349,377 |
| Oct 24, 2025 | 15.12 | 15.28 | 14.85 | 15.27 | 15.27 | 1.53% | 5,027,151 |
| Oct 23, 2025 | 15.34 | 15.73 | 14.98 | 15.04 | 15.04 | -1.83% | 11,076,260 |
| Oct 22, 2025 | 15.09 | 15.39 | 15.02 | 15.32 | 15.32 | 2.13% | 6,071,656 |
| Oct 21, 2025 | 14.54 | 15.00 | 14.47 | 15.00 | 15.00 | 3.73% | 8,743,301 |
| Oct 20, 2025 | 14.20 | 14.46 | 13.87 | 14.46 | 14.46 | 3.95% | 3,832,951 |
| Oct 17, 2025 | 13.82 | 14.05 | 13.45 | 13.91 | 13.91 | 0.87% | 3,242,037 |
| Oct 16, 2025 | 13.92 | 14.19 | 13.75 | 13.79 | 13.79 | -0.86% | 6,533,348 |
| Oct 15, 2025 | 13.90 | 14.10 | 13.72 | 13.91 | 13.91 | 0.07% | 5,439,799 |
| Oct 14, 2025 | 14.54 | 14.62 | 13.90 | 13.90 | 13.90 | -3.94% | 3,081,905 |
| Oct 13, 2025 | 14.75 | 14.76 | 14.40 | 14.47 | 14.47 | -3.02% | 2,200,646 |
| Oct 10, 2025 | 15.01 | 15.63 | 14.83 | 14.92 | 14.92 | 0.88% | 6,417,085 |
| Oct 9, 2025 | 14.69 | 15.20 | 14.69 | 14.79 | 14.79 | 1.16% | 4,193,753 |
| Oct 8, 2025 | 15.07 | 15.26 | 14.62 | 14.62 | 14.62 | -2.99% | 5,825,878 |
| 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 |