Skip to main content
logo
Reysas Tasimacilik ve Lojistik Ticaret A.S. (IST:RYSAS)
Turkey flag Turkey · Delayed Price · Currency is TRY
27.26
+0.24 (0.89%)
Last updated: Sep 24, 2026, 5:59 PM GMT+3

IST:RYSAS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 24, 202627.2627.9026.4627.2627.260.89%11,638,953
Sep 23, 202626.4228.7626.4227.0227.022.35%27,533,988
Sep 22, 202624.2226.4024.0226.4026.4010.00%21,121,953
Sep 21, 202624.2824.7223.1224.0024.00-0.74%18,647,686
Sep 18, 202623.9024.2422.7024.1824.181.60%39,273,099
Sep 17, 202625.0825.0823.4623.8023.80-5.18%6,591,781
Sep 16, 202625.4025.9623.7425.1025.10-0.71%14,144,092
Sep 15, 202627.0427.3225.2825.2825.28-6.51%17,008,773
Sep 14, 202626.6027.8826.5027.0427.041.65%23,146,361
Sep 11, 202626.5026.9825.8226.6026.600.76%18,738,956
Sep 10, 202627.0427.8025.9626.4026.40-3.65%10,279,593
Sep 9, 202628.1828.3227.3827.4027.40-2.49%5,834,250
Sep 8, 202627.9829.3427.3028.1028.10-0.07%25,493,777
Sep 7, 202628.3028.7026.5828.1228.12-0.64%18,240,857
Sep 4, 202628.2428.6627.4228.3028.300.21%9,485,154
Sep 3, 202630.2830.5428.2428.2428.24-6.74%17,824,257
Sep 2, 202630.0230.4228.5630.2830.280.87%32,883,257
Sep 1, 202628.7030.0428.3030.0230.024.24%39,644,426
Aug 31, 202627.1028.8026.9028.8028.806.59%32,941,202
Aug 28, 202625.6027.5225.6027.0227.025.55%44,412,858
Aug 27, 202624.0025.6823.8825.6025.608.11%29,419,602
Aug 26, 202623.9024.2823.3623.6823.68-8,428,677
Aug 25, 202624.0224.6823.1223.6823.68-1.66%13,518,255
Aug 24, 202623.3424.0822.2024.0824.083.79%9,841,062
Aug 21, 202623.2024.7823.0423.2023.200.09%25,542,486
Aug 20, 202622.1623.3022.0623.1823.184.60%13,343,231
Aug 19, 202622.3022.5422.0022.1622.16-0.36%3,208,067
Aug 18, 202622.5823.0222.1422.2422.24-0.09%4,743,929
Aug 17, 202623.9824.0022.2222.2622.26-6.78%6,430,371
Aug 14, 202624.8024.8023.6423.8823.88-2.93%2,488,528
Aug 13, 202623.5625.2023.0424.6024.604.50%7,136,072
Aug 12, 202624.8225.0223.5423.5423.54-5.16%10,192,554
Aug 11, 202624.5825.1624.2224.8224.821.47%8,684,560
Aug 10, 202625.6025.8824.4624.4624.46-4.75%11,267,680
Aug 7, 202625.7026.1624.8225.6825.680.31%21,820,999
Aug 6, 202625.1025.6025.0225.6025.602.32%19,114,470
Aug 5, 202623.0025.0222.5625.0225.028.78%24,135,021
Aug 4, 202622.7623.5422.7623.0023.001.05%3,441,554
Aug 3, 202622.1023.1222.1022.7622.762.52%4,955,892
Jul 31, 202622.5024.1622.1222.2022.20-3.06%7,003,214
Jul 30, 202624.1425.3821.8222.9022.90-5.14%34,565,411
Jul 29, 202622.1424.1422.0824.1424.149.53%39,040,823
Jul 28, 202622.1022.3421.0622.0422.041.01%28,494,740
Jul 27, 202620.2821.8219.7321.8221.829.98%21,221,684
Jul 24, 202620.3820.3819.5419.8419.84-2.17%2,228,651
Jul 23, 202620.3020.4819.9020.2820.28-2,017,511
Jul 22, 202620.6020.6420.2420.2820.28-0.98%1,841,034
Jul 21, 202621.0221.2220.4420.4820.48-2.57%5,311,864
Jul 20, 202620.8021.2820.5421.0221.021.06%5,452,010
Jul 17, 202621.2021.9820.7020.8020.80-2.07%3,949,355