Ral Yatirim Holding A.S. (IST:RALYH)
Turkey
· Delayed Price · Currency is TRY 138.00
-8.00 (-5.48%)
Last updated: Mar 9, 2026, 4:02 PM GMT+3
Ral Yatirim Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 144.00 | 152.20 | 139.80 | 146.00 | 146.00 | 2.10% | 1,526,682 |
| Mar 5, 2026 | 145.80 | 148.60 | 138.90 | 143.00 | 143.00 | -1.52% | 1,027,083 |
| Mar 4, 2026 | 150.60 | 153.40 | 145.00 | 145.20 | 145.20 | -3.52% | 804,679 |
| Mar 3, 2026 | 148.10 | 155.50 | 146.30 | 150.50 | 150.50 | -0.13% | 820,568 |
| Mar 2, 2026 | 150.00 | 152.10 | 142.60 | 150.70 | 150.70 | -3.71% | 2,037,814 |
| Feb 27, 2026 | 154.00 | 156.60 | 149.90 | 156.50 | 156.50 | 1.36% | 1,416,392 |
| Feb 26, 2026 | 156.50 | 163.50 | 151.90 | 154.40 | 154.40 | -1.34% | 1,780,109 |
| Feb 25, 2026 | 154.00 | 163.10 | 150.10 | 156.50 | 156.50 | 0.84% | 2,637,546 |
| Feb 24, 2026 | 151.00 | 160.90 | 145.50 | 155.20 | 155.20 | 3.12% | 2,309,894 |
| Feb 23, 2026 | 149.30 | 154.70 | 145.10 | 150.50 | 150.50 | 0.87% | 1,201,612 |
| Feb 20, 2026 | 151.20 | 152.50 | 144.60 | 149.20 | 149.20 | -1.32% | 783,344 |
| Feb 19, 2026 | 163.50 | 163.90 | 151.00 | 151.20 | 151.20 | -7.47% | 873,455 |
| Feb 18, 2026 | 165.80 | 166.60 | 161.00 | 163.40 | 163.40 | -1.45% | 1,039,603 |
| Feb 17, 2026 | 170.40 | 171.00 | 165.80 | 165.80 | 165.80 | -2.70% | 436,371 |
| Feb 16, 2026 | 173.00 | 173.20 | 170.40 | 170.40 | 170.40 | -1.22% | 417,065 |
| Feb 13, 2026 | 175.10 | 177.10 | 172.50 | 172.50 | 172.50 | -1.48% | 496,130 |
| Feb 12, 2026 | 175.00 | 178.40 | 174.00 | 175.10 | 175.10 | 0.06% | 530,660 |
| Feb 11, 2026 | 175.80 | 178.10 | 173.00 | 175.00 | 175.00 | -1.46% | 590,878 |
| Feb 10, 2026 | 173.50 | 179.40 | 169.70 | 177.60 | 177.60 | 2.36% | 4,206,377 |
| Feb 9, 2026 | 168.90 | 179.10 | 167.60 | 173.50 | 173.50 | 2.91% | 1,240,260 |
| Feb 6, 2026 | 177.00 | 177.50 | 168.60 | 168.60 | 168.60 | -3.93% | 10,781,820 |
| Feb 5, 2026 | 175.60 | 178.00 | 164.60 | 175.50 | 175.50 | -0.06% | 1,551,764 |
| Feb 4, 2026 | 180.70 | 180.90 | 172.10 | 175.60 | 175.60 | -2.82% | 1,406,916 |
| Feb 3, 2026 | 188.10 | 189.10 | 179.10 | 180.70 | 180.70 | -3.93% | 1,344,682 |
| Feb 2, 2026 | 188.00 | 192.70 | 184.80 | 188.10 | 188.10 | 0.21% | 636,211 |
| Jan 30, 2026 | 186.70 | 192.30 | 186.40 | 187.70 | 187.70 | 0.70% | 794,215 |
| Jan 29, 2026 | 185.00 | 189.90 | 184.80 | 186.40 | 186.40 | 0.11% | 616,016 |
| Jan 28, 2026 | 185.00 | 191.60 | 181.60 | 186.20 | 186.20 | 0.05% | 2,121,505 |
| Jan 27, 2026 | 184.00 | 189.90 | 182.10 | 186.10 | 186.10 | 0.05% | 963,431 |
| Jan 26, 2026 | 182.00 | 188.00 | 165.20 | 186.00 | 186.00 | 1.36% | 4,079,849 |
| Jan 23, 2026 | 196.00 | 198.40 | 178.20 | 183.50 | 183.50 | -7.32% | 2,172,783 |
| Jan 22, 2026 | 196.40 | 201.50 | 191.10 | 198.00 | 198.00 | 0.10% | 1,222,144 |
| Jan 21, 2026 | 192.10 | 201.00 | 176.30 | 197.80 | 197.80 | 1.02% | 3,873,211 |
| Jan 20, 2026 | 194.00 | 196.10 | 188.40 | 195.80 | 195.80 | 0.15% | 1,510,816 |
| Jan 19, 2026 | 199.70 | 199.70 | 190.20 | 195.50 | 195.50 | -2.30% | 1,095,213 |
| Jan 16, 2026 | 200.20 | 200.20 | 190.80 | 200.10 | 200.10 | -0.40% | 1,231,030 |
| Jan 15, 2026 | 207.10 | 209.70 | 196.80 | 200.90 | 200.90 | -2.99% | 1,288,840 |
| Jan 14, 2026 | 211.40 | 212.70 | 201.20 | 207.10 | 207.10 | -2.22% | 1,739,404 |
| Jan 13, 2026 | 223.90 | 225.00 | 211.80 | 211.80 | 211.80 | -5.49% | 1,824,316 |
| Jan 12, 2026 | 229.20 | 231.00 | 224.10 | 224.10 | 224.10 | -2.57% | 942,081 |
| Jan 9, 2026 | 231.20 | 233.90 | 224.90 | 230.00 | 230.00 | -0.52% | 797,977 |
| Jan 8, 2026 | 230.80 | 234.40 | 230.50 | 231.20 | 231.20 | 0.17% | 966,845 |
| Jan 7, 2026 | 230.00 | 236.20 | 228.10 | 230.80 | 230.80 | 0.35% | 1,910,355 |
| Jan 6, 2026 | 229.70 | 233.70 | 228.60 | 230.00 | 230.00 | 0.13% | 994,858 |
| Jan 5, 2026 | 228.20 | 234.50 | 228.20 | 229.70 | 229.70 | 0.22% | 791,175 |
| Jan 2, 2026 | 229.00 | 234.30 | 224.80 | 229.20 | 229.20 | 0.22% | 678,042 |
| Dec 31, 2025 | 228.00 | 233.00 | 224.50 | 228.70 | 228.70 | 0.31% | 828,378 |
| Dec 30, 2025 | 228.50 | 231.30 | 217.70 | 228.00 | 228.00 | -0.65% | 1,148,662 |
| Dec 29, 2025 | 226.90 | 230.30 | 223.70 | 229.50 | 229.50 | - | 685,042 |
| Dec 26, 2025 | 223.00 | 229.50 | 222.00 | 229.50 | 229.50 | 2.46% | 8,369,080 |
| Dec 25, 2025 | 212.00 | 224.30 | 212.00 | 224.00 | 224.00 | 4.67% | 3,503,792 |
| Dec 24, 2025 | 211.90 | 215.00 | 207.70 | 214.00 | 214.00 | 0.99% | 682,288 |
| Dec 23, 2025 | 211.50 | 214.30 | 204.60 | 211.90 | 211.90 | 0.14% | 1,017,373 |
| Dec 22, 2025 | 217.00 | 219.00 | 211.60 | 211.60 | 211.60 | -2.49% | 493,935 |
| Dec 19, 2025 | 216.10 | 222.40 | 210.10 | 217.00 | 217.00 | -0.28% | 1,203,267 |
| Dec 18, 2025 | 211.30 | 223.80 | 211.30 | 217.60 | 217.60 | 2.35% | 1,787,655 |
| Dec 17, 2025 | 208.60 | 214.90 | 207.70 | 212.60 | 212.60 | 0.76% | 645,802 |
| Dec 16, 2025 | 209.50 | 214.60 | 209.50 | 211.00 | 211.00 | 0.24% | 810,558 |
| Dec 15, 2025 | 205.40 | 217.80 | 203.00 | 210.50 | 210.50 | 1.74% | 1,270,677 |
| Dec 12, 2025 | 203.50 | 208.40 | 202.80 | 206.90 | 206.90 | 0.83% | 537,213 |
| Dec 11, 2025 | 205.90 | 209.00 | 199.00 | 205.20 | 205.20 | -1.68% | 907,270 |
| Dec 10, 2025 | 215.80 | 221.00 | 208.70 | 208.70 | 208.70 | -3.91% | 925,272 |
| Dec 9, 2025 | 208.00 | 223.00 | 206.70 | 217.20 | 217.20 | 3.43% | 1,129,719 |
| Dec 8, 2025 | 209.70 | 212.00 | 204.40 | 210.00 | 210.00 | 0.24% | 1,106,223 |
| 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 |