Ral Yatirim Holding A.S. (IST:RALYH)
Turkey
· Delayed Price · Currency is TRY 209.50
+1.50 (0.72%)
At close: Dec 5, 2025
Ral Yatirim Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 209.70 | 214.20 | 203.80 | 209.50 | 209.50 | 0.72% | 1,174,657 |
| Dec 4, 2025 | 207.50 | 209.00 | 203.30 | 208.00 | 208.00 | 0.48% | 581,193 |
| Dec 3, 2025 | 195.00 | 208.70 | 191.50 | 207.00 | 207.00 | 6.15% | 2,745,578 |
| Dec 2, 2025 | 196.50 | 200.50 | 189.30 | 195.00 | 195.00 | -0.76% | 16,991,700 |
| Dec 1, 2025 | 212.00 | 213.20 | 196.50 | 196.50 | 196.50 | -7.22% | 1,109,962 |
| Nov 28, 2025 | 215.50 | 215.50 | 210.30 | 211.80 | 211.80 | -1.72% | 415,984 |
| Nov 27, 2025 | 216.20 | 218.30 | 213.00 | 215.50 | 215.50 | -0.19% | 633,682 |
| Nov 26, 2025 | 215.00 | 217.20 | 212.60 | 215.90 | 215.90 | 0.23% | 549,513 |
| Nov 25, 2025 | 217.00 | 217.70 | 213.50 | 215.40 | 215.40 | -0.74% | 363,523 |
| Nov 24, 2025 | 214.00 | 219.10 | 214.00 | 217.00 | 217.00 | 0.93% | 643,905 |
| Nov 21, 2025 | 205.50 | 218.50 | 205.50 | 215.00 | 215.00 | 4.37% | 1,417,864 |
| Nov 20, 2025 | 203.20 | 212.00 | 200.50 | 206.00 | 206.00 | 1.38% | 2,151,758 |
| Nov 19, 2025 | 200.70 | 206.90 | 200.70 | 203.20 | 203.20 | 0.59% | 1,067,235 |
| Nov 18, 2025 | 196.00 | 205.00 | 192.20 | 202.00 | 202.00 | 3.54% | 1,007,160 |
| Nov 17, 2025 | 193.00 | 198.00 | 190.80 | 195.10 | 195.10 | 1.09% | 507,084 |
| Nov 14, 2025 | 191.00 | 194.00 | 187.00 | 193.00 | 193.00 | 0.52% | 444,600 |
| Nov 13, 2025 | 190.00 | 195.70 | 187.70 | 192.00 | 192.00 | 0.52% | 752,589 |
| Nov 12, 2025 | 185.10 | 193.90 | 177.00 | 191.00 | 191.00 | 2.69% | 1,230,588 |
| Nov 11, 2025 | 193.10 | 193.30 | 183.60 | 186.00 | 186.00 | -4.17% | 1,015,266 |
| Nov 10, 2025 | 199.00 | 201.10 | 193.20 | 194.10 | 194.10 | -2.41% | 669,431 |
| Nov 7, 2025 | 201.70 | 202.50 | 198.40 | 198.90 | 198.90 | -1.39% | 384,169 |
| Nov 6, 2025 | 200.50 | 205.10 | 198.90 | 201.70 | 201.70 | 0.10% | 602,281 |
| Nov 5, 2025 | 201.00 | 201.50 | 194.20 | 201.50 | 201.50 | 0.40% | 1,082,696 |
| Nov 4, 2025 | 199.00 | 203.60 | 197.70 | 200.70 | 200.70 | 1.11% | 414,800 |
| Nov 3, 2025 | 198.30 | 199.90 | 196.20 | 198.50 | 198.50 | 0.15% | 478,367 |
| Oct 31, 2025 | 196.30 | 199.80 | 195.30 | 198.20 | 198.20 | 0.97% | 334,132 |
| Oct 30, 2025 | 195.80 | 197.20 | 191.50 | 196.30 | 196.30 | 0.26% | 839,006 |
| Oct 28, 2025 | 195.00 | 196.20 | 189.90 | 195.80 | 195.80 | 0.15% | 314,720 |
| Oct 27, 2025 | 195.30 | 197.50 | 194.60 | 195.50 | 195.50 | 0.26% | 551,750 |
| Oct 24, 2025 | 191.70 | 195.90 | 188.40 | 195.00 | 195.00 | 2.36% | 1,172,569 |
| Oct 23, 2025 | 189.50 | 196.40 | 189.10 | 190.50 | 190.50 | 0.53% | 1,364,995 |
| Oct 22, 2025 | 187.80 | 195.00 | 180.10 | 189.50 | 189.50 | 2.93% | 4,848,596 |
| Oct 21, 2025 | 179.10 | 185.20 | 177.90 | 184.10 | 184.10 | 3.14% | 673,455 |
| Oct 20, 2025 | 179.00 | 180.50 | 177.50 | 178.50 | 178.50 | 0.28% | 638,749 |
| Oct 17, 2025 | 175.10 | 181.50 | 174.10 | 178.00 | 178.00 | 1.71% | 742,444 |
| Oct 16, 2025 | 174.70 | 175.40 | 171.90 | 175.00 | 175.00 | 0.17% | 451,557 |
| Oct 15, 2025 | 174.00 | 176.50 | 174.00 | 174.70 | 174.70 | 0.58% | 657,321 |
| Oct 14, 2025 | 173.10 | 175.10 | 172.10 | 173.70 | 173.70 | 0.46% | 520,005 |
| Oct 13, 2025 | 172.70 | 174.60 | 170.80 | 172.90 | 172.90 | -0.06% | 671,719 |
| Oct 10, 2025 | 165.50 | 173.20 | 165.20 | 173.00 | 173.00 | 4.85% | 1,302,274 |
| Oct 9, 2025 | 164.00 | 166.60 | 160.70 | 165.00 | 165.00 | 0.61% | 1,205,226 |
| Oct 8, 2025 | 163.00 | 167.00 | 160.50 | 164.00 | 164.00 | 0.31% | 2,462,709 |
| Oct 7, 2025 | 162.60 | 166.20 | 160.30 | 163.50 | 163.50 | 0.68% | 486,469 |
| Oct 6, 2025 | 162.80 | 162.90 | 159.50 | 162.40 | 162.40 | 0.19% | 588,273 |
| Oct 3, 2025 | 161.60 | 165.70 | 160.50 | 162.10 | 162.10 | 0.31% | 787,647 |
| Oct 2, 2025 | 160.00 | 163.50 | 159.10 | 161.60 | 161.60 | 0.62% | 732,441 |
| Oct 1, 2025 | 159.50 | 163.00 | 157.10 | 160.60 | 160.60 | 0.69% | 862,790 |
| Sep 30, 2025 | 156.00 | 160.00 | 152.00 | 159.50 | 159.50 | 1.66% | 1,991,118 |
| Sep 29, 2025 | 155.40 | 159.00 | 151.80 | 156.90 | 156.90 | 0.84% | 1,084,769 |
| Sep 26, 2025 | 153.10 | 156.00 | 151.30 | 155.60 | 155.60 | 0.97% | 883,584 |
| Sep 25, 2025 | 153.80 | 157.00 | 148.50 | 154.10 | 154.10 | 3.42% | 2,843,705 |
| Sep 24, 2025 | 136.00 | 149.00 | 134.90 | 149.00 | 149.00 | 9.96% | 2,353,779 |
| Sep 23, 2025 | 128.80 | 136.60 | 125.00 | 135.50 | 135.50 | 5.20% | 4,816,913 |
| Sep 22, 2025 | 132.50 | 136.00 | 126.90 | 128.80 | 128.80 | -2.35% | 1,450,280 |
| Sep 19, 2025 | 135.90 | 137.80 | 131.90 | 131.90 | 131.90 | -2.87% | 1,543,787 |
| Sep 18, 2025 | 135.00 | 139.00 | 134.70 | 135.80 | 135.80 | 0.59% | 1,100,347 |
| Sep 17, 2025 | 134.00 | 135.50 | 132.70 | 135.00 | 135.00 | 0.37% | 727,704 |
| Sep 16, 2025 | 134.00 | 137.90 | 133.30 | 134.50 | 134.50 | 0.37% | 875,648 |
| Sep 15, 2025 | 126.00 | 136.00 | 124.00 | 134.00 | 134.00 | 6.77% | 1,605,446 |
| Sep 12, 2025 | 125.30 | 127.20 | 122.50 | 125.50 | 125.50 | 0.16% | 1,156,447 |
| Sep 11, 2025 | 126.00 | 129.00 | 122.20 | 125.30 | 125.30 | -0.56% | 1,070,521 |
| Sep 10, 2025 | 120.20 | 131.80 | 119.80 | 126.00 | 126.00 | 5.00% | 2,858,310 |
| Sep 9, 2025 | 124.50 | 126.00 | 120.00 | 120.00 | 120.00 | -4.00% | 1,216,567 |
| Sep 8, 2025 | 125.00 | 127.40 | 124.00 | 125.00 | 125.00 | -1.65% | 760,219 |
| Sep 5, 2025 | 132.00 | 133.10 | 126.90 | 127.10 | 127.10 | -4.22% | 1,133,357 |
| Sep 4, 2025 | 130.90 | 134.00 | 127.00 | 132.70 | 132.70 | 2.16% | 1,670,360 |
| Sep 3, 2025 | 128.30 | 131.50 | 126.00 | 129.90 | 129.90 | 1.96% | 877,747 |
| Sep 2, 2025 | 131.00 | 132.40 | 124.70 | 127.40 | 127.40 | -2.75% | 1,466,618 |
| Sep 1, 2025 | 130.00 | 132.50 | 128.10 | 131.00 | 131.00 | 0.08% | 816,753 |
| Aug 29, 2025 | 130.10 | 132.00 | 128.60 | 130.90 | 130.90 | 0.85% | 763,190 |
| Aug 28, 2025 | 129.50 | 131.40 | 129.10 | 129.80 | 129.80 | 0.46% | 600,401 |
| Aug 27, 2025 | 133.60 | 135.30 | 129.20 | 129.20 | 129.20 | -3.37% | 1,130,277 |
| Aug 26, 2025 | 127.30 | 136.50 | 126.40 | 133.70 | 133.70 | 5.44% | 2,540,047 |
| Aug 25, 2025 | 126.80 | 128.20 | 125.10 | 126.80 | 126.80 | 0.48% | 2,725,366 |
| Aug 22, 2025 | 132.20 | 133.10 | 126.10 | 126.20 | 126.20 | -4.39% | 2,106,970 |
| Aug 21, 2025 | 131.40 | 135.60 | 130.60 | 132.00 | 132.00 | 0.38% | 1,482,212 |
| Aug 20, 2025 | 126.10 | 134.80 | 125.10 | 131.50 | 131.50 | 3.79% | 1,965,986 |
| Aug 19, 2025 | 122.60 | 126.70 | 120.80 | 126.70 | 126.70 | 3.85% | 1,502,083 |
| Aug 18, 2025 | 121.20 | 122.90 | 118.10 | 122.00 | 122.00 | 0.83% | 10,303,740 |
| Aug 15, 2025 | 120.90 | 123.90 | 119.50 | 121.00 | 121.00 | 0.17% | 1,958,244 |
| Aug 14, 2025 | 124.00 | 124.60 | 119.20 | 120.80 | 120.80 | -2.50% | 4,180,266 |
| Aug 13, 2025 | 129.00 | 130.10 | 123.70 | 123.90 | 123.90 | -3.95% | 2,792,377 |
| Aug 12, 2025 | 133.70 | 136.80 | 128.60 | 129.00 | 129.00 | -3.44% | 1,794,386 |
| Aug 11, 2025 | 133.20 | 137.10 | 132.50 | 133.60 | 133.60 | 0.60% | 851,370 |
| Aug 8, 2025 | 129.80 | 135.20 | 129.60 | 132.80 | 132.80 | 2.31% | 942,124 |
| Aug 7, 2025 | 126.60 | 131.60 | 125.90 | 129.80 | 129.80 | 2.69% | 1,164,025 |
| Aug 6, 2025 | 129.70 | 132.00 | 125.60 | 126.40 | 126.40 | -2.54% | 1,259,487 |
| Aug 5, 2025 | 125.00 | 129.70 | 123.80 | 129.70 | 129.70 | 3.76% | 1,194,674 |
| Aug 4, 2025 | 123.90 | 128.80 | 122.00 | 125.00 | 125.00 | 0.89% | 1,831,858 |
| Aug 1, 2025 | 124.90 | 127.90 | 122.60 | 123.90 | 123.90 | -0.80% | 1,644,440 |
| Jul 31, 2025 | 124.40 | 126.90 | 121.50 | 124.90 | 124.90 | 0.32% | 1,731,347 |
| Jul 30, 2025 | 120.90 | 125.00 | 119.70 | 124.50 | 124.50 | 2.89% | 1,501,223 |
| Jul 29, 2025 | 119.40 | 123.00 | 119.30 | 121.00 | 121.00 | 1.34% | 1,518,178 |
| Jul 28, 2025 | 120.90 | 122.10 | 119.10 | 119.40 | 119.40 | -0.67% | 1,557,356 |
| Jul 25, 2025 | 120.10 | 122.40 | 118.90 | 120.20 | 120.20 | 0.75% | 1,327,973 |
| Jul 24, 2025 | 115.50 | 122.00 | 115.40 | 119.30 | 119.30 | 3.74% | 2,285,616 |
| Jul 23, 2025 | 114.00 | 117.00 | 112.00 | 115.00 | 115.00 | 0.97% | 3,847,978 |
| Jul 22, 2025 | 112.80 | 116.80 | 110.50 | 113.90 | 113.90 | 0.98% | 5,176,089 |
| Jul 21, 2025 | 113.00 | 123.20 | 110.10 | 112.80 | 112.80 | 0.71% | 9,258,608 |
| Jul 18, 2025 | 114.30 | 118.30 | 111.90 | 112.00 | 112.00 | -0.88% | 3,870,350 |