Ray Sigorta Anonim Sirketi (IST:RAYSG)
Turkey
· Delayed Price · Currency is TRY 236.00
+1.50 (0.64%)
At close: Dec 5, 2025
IST:RAYSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 237.00 | 237.10 | 233.40 | 236.00 | 236.00 | 0.64% | 169,939 |
| Dec 4, 2025 | 235.80 | 238.50 | 234.50 | 234.50 | 234.50 | -0.55% | 161,225 |
| Dec 3, 2025 | 238.80 | 240.50 | 235.80 | 235.80 | 235.80 | -1.26% | 150,022 |
| Dec 2, 2025 | 239.60 | 241.00 | 237.90 | 238.80 | 238.80 | -0.33% | 127,638 |
| Dec 1, 2025 | 235.50 | 239.60 | 234.60 | 239.60 | 239.60 | 2.13% | 169,239 |
| Nov 28, 2025 | 238.00 | 238.70 | 234.40 | 234.60 | 234.60 | -1.43% | 143,809 |
| Nov 27, 2025 | 238.70 | 241.60 | 237.50 | 238.00 | 238.00 | 0.21% | 182,871 |
| Nov 26, 2025 | 241.80 | 241.90 | 237.50 | 237.50 | 237.50 | -0.34% | 150,053 |
| Nov 25, 2025 | 241.70 | 243.00 | 238.00 | 238.30 | 238.30 | -1.12% | 309,232 |
| Nov 24, 2025 | 241.50 | 245.20 | 240.10 | 241.00 | 241.00 | -0.21% | 201,717 |
| Nov 21, 2025 | 243.60 | 243.90 | 240.30 | 241.50 | 241.50 | -0.86% | 192,028 |
| Nov 20, 2025 | 246.10 | 249.20 | 242.80 | 243.60 | 243.60 | -1.02% | 215,497 |
| Nov 19, 2025 | 248.10 | 251.50 | 245.80 | 246.10 | 246.10 | -0.77% | 273,499 |
| Nov 18, 2025 | 246.00 | 254.00 | 243.80 | 248.00 | 248.00 | 1.18% | 424,236 |
| Nov 17, 2025 | 244.80 | 249.50 | 242.80 | 245.10 | 245.10 | 1.41% | 283,286 |
| Nov 14, 2025 | 245.50 | 246.00 | 239.20 | 241.70 | 241.70 | -1.55% | 287,815 |
| Nov 13, 2025 | 240.80 | 260.00 | 240.80 | 245.50 | 245.50 | 1.95% | 897,682 |
| Nov 12, 2025 | 246.20 | 248.00 | 240.80 | 240.80 | 240.80 | -1.59% | 276,908 |
| Nov 11, 2025 | 260.00 | 260.00 | 236.50 | 244.70 | 244.70 | -4.04% | 390,300 |
| Nov 10, 2025 | 256.50 | 262.75 | 254.00 | 255.00 | 255.00 | 0.39% | 365,454 |
| Nov 7, 2025 | 263.00 | 264.50 | 253.00 | 254.00 | 254.00 | -2.21% | 335,942 |
| Nov 6, 2025 | 260.00 | 262.50 | 257.75 | 259.75 | 259.75 | 0.10% | 199,766 |
| Nov 5, 2025 | 262.75 | 265.00 | 257.25 | 259.50 | 259.50 | -0.95% | 282,510 |
| Nov 4, 2025 | 275.00 | 275.00 | 262.00 | 262.00 | 262.00 | -3.05% | 313,963 |
| Nov 3, 2025 | 265.50 | 277.50 | 263.25 | 270.25 | 270.25 | 2.56% | 610,363 |
| Oct 31, 2025 | 277.75 | 277.75 | 263.50 | 263.50 | 263.50 | -3.21% | 608,297 |
| Oct 30, 2025 | 265.50 | 275.00 | 264.50 | 272.25 | 272.25 | 2.54% | 582,256 |
| Oct 28, 2025 | 269.00 | 269.00 | 260.25 | 265.50 | 265.50 | -1.03% | 344,270 |
| Oct 27, 2025 | 257.00 | 269.75 | 253.25 | 268.25 | 268.25 | 5.82% | 836,785 |
| Oct 24, 2025 | 252.50 | 264.00 | 249.80 | 253.50 | 253.50 | -0.20% | 908,945 |
| Oct 23, 2025 | 239.50 | 260.75 | 236.90 | 254.00 | 254.00 | 6.05% | 993,811 |
| Oct 22, 2025 | 241.90 | 245.60 | 239.00 | 239.50 | 239.50 | -0.95% | 340,379 |
| Oct 21, 2025 | 248.20 | 248.20 | 240.50 | 241.80 | 241.80 | -1.31% | 393,411 |
| Oct 20, 2025 | 242.30 | 246.00 | 238.50 | 245.00 | 245.00 | 2.81% | 537,034 |
| Oct 17, 2025 | 233.50 | 243.30 | 230.60 | 238.30 | 238.30 | 1.45% | 612,198 |
| Oct 16, 2025 | 248.00 | 248.80 | 234.10 | 234.90 | 234.90 | -4.12% | 512,563 |
| Oct 15, 2025 | 238.00 | 253.25 | 238.00 | 245.00 | 245.00 | 3.42% | 954,301 |
| Oct 14, 2025 | 232.70 | 255.75 | 230.90 | 236.90 | 236.90 | 1.80% | 1,064,859 |
| Oct 13, 2025 | 236.70 | 236.70 | 230.20 | 232.70 | 232.70 | -2.43% | 220,247 |
| Oct 10, 2025 | 237.10 | 240.50 | 236.40 | 238.50 | 238.50 | 0.97% | 195,422 |
| Oct 9, 2025 | 242.80 | 244.90 | 236.20 | 236.20 | 236.20 | -2.24% | 275,156 |
| Oct 8, 2025 | 238.40 | 248.50 | 237.10 | 241.60 | 241.60 | 1.68% | 337,978 |
| Oct 7, 2025 | 236.50 | 238.80 | 235.50 | 237.60 | 237.60 | 0.47% | 169,772 |
| Oct 6, 2025 | 242.30 | 242.30 | 230.30 | 236.50 | 236.50 | -1.91% | 170,874 |
| Oct 3, 2025 | 240.00 | 242.00 | 238.20 | 241.10 | 241.10 | 0.88% | 212,258 |
| Oct 2, 2025 | 243.50 | 244.70 | 238.80 | 239.00 | 239.00 | -1.85% | 197,754 |
| Oct 1, 2025 | 241.00 | 246.30 | 238.90 | 243.50 | 243.50 | 1.16% | 348,243 |
| Sep 30, 2025 | 241.90 | 244.00 | 238.80 | 240.70 | 240.70 | -0.25% | 355,567 |
| Sep 29, 2025 | 244.20 | 247.90 | 241.20 | 241.30 | 241.30 | -2.74% | 356,303 |
| Sep 26, 2025 | 253.00 | 254.00 | 247.20 | 248.10 | 248.10 | -1.35% | 353,415 |
| Sep 25, 2025 | 254.75 | 255.50 | 250.50 | 251.50 | 251.50 | -0.59% | 308,983 |
| Sep 24, 2025 | 252.50 | 254.50 | 249.40 | 253.00 | 253.00 | 0.60% | 359,758 |
| Sep 23, 2025 | 250.00 | 255.75 | 247.70 | 251.50 | 251.50 | -0.20% | 506,184 |
| Sep 22, 2025 | 256.75 | 258.50 | 252.00 | 252.00 | 252.00 | -0.79% | 574,508 |
| Sep 19, 2025 | 260.00 | 263.00 | 250.25 | 254.00 | 254.00 | -2.31% | 613,528 |
| Sep 18, 2025 | 262.50 | 264.50 | 258.00 | 260.00 | 260.00 | -0.38% | 323,244 |
| Sep 17, 2025 | 266.50 | 266.50 | 261.00 | 261.00 | 261.00 | -1.32% | 279,317 |
| Sep 16, 2025 | 262.25 | 265.25 | 260.75 | 264.50 | 264.50 | 1.15% | 338,346 |
| Sep 15, 2025 | 252.25 | 263.00 | 247.20 | 261.50 | 261.50 | 3.67% | 746,538 |
| Sep 12, 2025 | 250.00 | 264.00 | 249.90 | 252.25 | 252.25 | 0.90% | 830,702 |
| Sep 11, 2025 | 262.00 | 266.00 | 249.90 | 250.00 | 250.00 | -4.58% | 403,340 |
| Sep 10, 2025 | 263.50 | 272.00 | 261.25 | 262.00 | 262.00 | 0.10% | 424,272 |
| Sep 9, 2025 | 264.50 | 265.50 | 260.00 | 261.75 | 261.75 | 0.10% | 380,879 |
| Sep 8, 2025 | 261.00 | 274.75 | 261.00 | 261.50 | 261.50 | -5.08% | 560,197 |
| Sep 5, 2025 | 286.25 | 288.00 | 275.00 | 275.50 | 275.50 | -3.59% | 476,571 |
| Sep 4, 2025 | 276.00 | 297.00 | 276.00 | 285.75 | 285.75 | 4.29% | 1,003,616 |
| Sep 3, 2025 | 276.00 | 276.25 | 268.75 | 274.00 | 274.00 | -0.27% | 348,452 |
| Sep 2, 2025 | 281.00 | 285.75 | 265.25 | 274.75 | 274.75 | -1.70% | 795,238 |
| Sep 1, 2025 | 284.50 | 286.00 | 278.00 | 279.50 | 279.50 | -1.24% | 291,305 |
| Aug 29, 2025 | 274.00 | 289.00 | 268.25 | 283.00 | 283.00 | 2.82% | 871,308 |
| Aug 28, 2025 | 275.00 | 279.75 | 274.25 | 275.25 | 275.25 | -1.17% | 392,562 |
| Aug 27, 2025 | 286.00 | 292.00 | 277.50 | 278.50 | 278.50 | -2.02% | 694,232 |
| Aug 26, 2025 | 273.00 | 292.75 | 268.00 | 284.25 | 284.25 | 4.70% | 1,708,693 |
| Aug 25, 2025 | 271.75 | 274.00 | 269.00 | 271.50 | 271.50 | 0.93% | 586,589 |
| Aug 22, 2025 | 275.00 | 276.00 | 267.50 | 269.00 | 269.00 | -1.82% | 385,581 |
| Aug 21, 2025 | 270.50 | 275.00 | 264.75 | 274.00 | 274.00 | 2.33% | 762,216 |
| Aug 20, 2025 | 262.75 | 269.25 | 261.50 | 267.75 | 267.75 | 1.90% | 596,559 |
| Aug 19, 2025 | 264.00 | 266.25 | 262.25 | 262.75 | 262.75 | -0.28% | 613,376 |
| Aug 18, 2025 | 263.75 | 269.25 | 262.50 | 263.50 | 263.50 | -0.09% | 1,225,508 |
| Aug 15, 2025 | 262.75 | 266.75 | 260.50 | 263.75 | 263.75 | 0.48% | 411,612 |
| Aug 14, 2025 | 266.00 | 274.00 | 258.50 | 262.50 | 262.50 | -1.04% | 461,806 |
| Aug 13, 2025 | 265.75 | 274.50 | 263.50 | 265.25 | 265.25 | 0.66% | 616,867 |
| Aug 12, 2025 | 270.25 | 271.25 | 262.00 | 263.50 | 263.50 | -2.50% | 432,346 |
| Aug 11, 2025 | 264.00 | 278.00 | 264.00 | 270.25 | 270.25 | 2.37% | 821,980 |
| Aug 8, 2025 | 262.00 | 272.00 | 258.75 | 264.00 | 264.00 | 1.15% | 942,881 |
| Aug 7, 2025 | 259.75 | 268.00 | 259.75 | 261.00 | 261.00 | 0.48% | 558,878 |
| Aug 6, 2025 | 263.75 | 266.25 | 259.00 | 259.75 | 259.75 | -1.52% | 614,968 |
| Aug 5, 2025 | 270.75 | 272.25 | 263.00 | 263.75 | 263.75 | -2.31% | 631,129 |
| Aug 4, 2025 | 272.00 | 280.75 | 268.50 | 270.00 | 270.00 | 0.93% | 976,548 |
| Aug 1, 2025 | 281.50 | 285.00 | 267.50 | 267.50 | 267.50 | -4.80% | 1,053,209 |
| Jul 31, 2025 | 286.75 | 301.25 | 278.50 | 281.00 | 281.00 | 2.55% | 3,063,164 |
| Jul 30, 2025 | 272.00 | 274.00 | 261.00 | 274.00 | 274.00 | 9.91% | 749,561 |
| Jul 29, 2025 | 245.70 | 254.50 | 241.60 | 249.30 | 249.30 | 2.05% | 884,633 |
| Jul 28, 2025 | 246.00 | 247.20 | 243.20 | 244.30 | 244.30 | 0.33% | 457,626 |
| Jul 25, 2025 | 245.00 | 247.40 | 242.20 | 243.50 | 243.50 | -0.41% | 389,208 |
| Jul 24, 2025 | 246.90 | 246.90 | 241.40 | 244.50 | 244.50 | -0.29% | 418,452 |
| Jul 23, 2025 | 244.20 | 248.70 | 242.40 | 245.20 | 245.20 | 0.45% | 562,272 |
| Jul 22, 2025 | 245.00 | 251.50 | 242.80 | 244.10 | 244.10 | -0.37% | 582,086 |
| Jul 21, 2025 | 241.00 | 248.20 | 241.00 | 245.00 | 245.00 | 1.79% | 507,017 |
| Jul 18, 2025 | 243.00 | 243.00 | 236.70 | 240.70 | 240.70 | 0.71% | 348,064 |