Ral Yatirim Holding A.S. (IST:RALYH)
Turkey
· Delayed Price · Currency is TRY 360.25
+21.75 (6.43%)
Last updated: Apr 28, 2026, 5:59 PM GMT+3
Ral Yatirim Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 335.00 | 368.75 | 333.75 | 360.25 | 360.25 | 6.43% | 1,847,467 |
| Apr 27, 2026 | 333.00 | 343.00 | 331.25 | 338.50 | 338.50 | 1.65% | 933,339 |
| Apr 24, 2026 | 326.50 | 339.00 | 312.25 | 333.00 | 333.00 | 1.99% | 2,913,617 |
| Apr 22, 2026 | 325.00 | 340.00 | 318.50 | 326.50 | 326.50 | 0.46% | 1,558,640 |
| Apr 21, 2026 | 340.00 | 346.25 | 323.75 | 325.00 | 325.00 | -3.63% | 1,628,621 |
| Apr 20, 2026 | 313.50 | 351.00 | 313.50 | 337.25 | 337.25 | 5.47% | 2,044,429 |
| Apr 17, 2026 | 319.75 | 327.00 | 306.25 | 319.75 | 319.75 | 3.06% | 2,617,358 |
| Apr 16, 2026 | 283.00 | 310.25 | 283.00 | 310.25 | 310.25 | 9.92% | 3,154,305 |
| Apr 15, 2026 | 282.00 | 295.50 | 258.75 | 282.25 | 282.25 | 0.18% | 4,194,326 |
| Apr 14, 2026 | 256.25 | 281.75 | 243.90 | 281.75 | 281.75 | 9.95% | 2,583,542 |
| Apr 13, 2026 | 264.75 | 276.50 | 254.25 | 256.25 | 256.25 | -2.47% | 2,568,738 |
| Apr 10, 2026 | 242.00 | 264.00 | 241.50 | 262.75 | 262.75 | 9.16% | 2,551,326 |
| Apr 9, 2026 | 235.80 | 255.25 | 227.00 | 240.70 | 240.70 | 3.71% | 5,703,442 |
| Apr 8, 2026 | 216.30 | 232.10 | 211.40 | 232.10 | 232.10 | 10.00% | 1,669,098 |
| Apr 7, 2026 | 201.00 | 219.70 | 199.00 | 211.00 | 211.00 | 5.18% | 2,684,265 |
| Apr 6, 2026 | 201.50 | 204.30 | 198.00 | 200.60 | 200.60 | -0.45% | 1,265,268 |
| Apr 3, 2026 | 198.50 | 205.00 | 196.30 | 201.50 | 201.50 | 1.56% | 1,660,070 |
| Apr 2, 2026 | 189.00 | 206.40 | 186.80 | 198.40 | 198.40 | 3.33% | 3,931,893 |
| Apr 1, 2026 | 197.00 | 204.50 | 189.30 | 192.00 | 192.00 | -4.76% | 3,362,345 |
| Mar 31, 2026 | 224.00 | 227.50 | 201.60 | 201.60 | 201.60 | -10.00% | 5,150,258 |
| Mar 30, 2026 | 214.80 | 234.30 | 208.90 | 224.00 | 224.00 | 5.16% | 5,554,011 |
| Mar 27, 2026 | 206.00 | 213.00 | 196.10 | 213.00 | 213.00 | 9.96% | 5,922,865 |
| Mar 26, 2026 | 183.00 | 193.70 | 183.00 | 193.70 | 193.70 | 9.99% | 1,533,076 |
| Mar 25, 2026 | 161.00 | 176.10 | 160.60 | 176.10 | 176.10 | 9.99% | 1,975,751 |
| Mar 24, 2026 | 159.90 | 166.30 | 159.60 | 160.10 | 160.10 | 4.37% | 3,681,249 |
| Mar 23, 2026 | 138.10 | 153.40 | 133.70 | 153.40 | 153.40 | 9.96% | 6,993,495 |
| Mar 19, 2026 | 136.20 | 140.40 | 135.40 | 139.50 | 139.50 | 1.97% | 386,350 |
| Mar 18, 2026 | 135.50 | 139.60 | 134.50 | 136.80 | 136.80 | 1.11% | 1,067,232 |
| Mar 17, 2026 | 141.00 | 141.30 | 134.40 | 135.30 | 135.30 | -4.04% | 1,375,368 |
| Mar 16, 2026 | 139.80 | 141.50 | 136.40 | 141.00 | 141.00 | 0.86% | 2,104,901 |
| Mar 13, 2026 | 138.00 | 141.60 | 134.40 | 139.80 | 139.80 | 1.16% | 5,441,000 |
| Mar 12, 2026 | 142.60 | 144.80 | 138.20 | 138.20 | 138.20 | -3.56% | 852,210 |
| Mar 11, 2026 | 140.10 | 145.10 | 135.00 | 143.30 | 143.30 | 2.36% | 1,118,961 |
| Mar 10, 2026 | 139.20 | 143.30 | 136.30 | 140.00 | 140.00 | 1.45% | 1,384,871 |
| Mar 9, 2026 | 142.00 | 145.60 | 135.20 | 138.00 | 138.00 | -5.48% | 963,617 |
| 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 |