Ray Sigorta Anonim Sirketi (IST:RAYSG)
Turkey
· Delayed Price · Currency is TRY 192.20
-6.60 (-3.32%)
Last updated: Mar 9, 2026, 4:07 PM GMT+3
IST:RAYSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 203.50 | 205.20 | 197.60 | 198.80 | 198.80 | -2.12% | 252,371 |
| Mar 5, 2026 | 201.50 | 207.40 | 201.10 | 203.10 | 203.10 | 1.75% | 341,082 |
| Mar 4, 2026 | 200.00 | 203.70 | 198.80 | 199.60 | 199.60 | -0.20% | 441,308 |
| Mar 3, 2026 | 206.60 | 209.00 | 199.20 | 200.00 | 200.00 | -3.29% | 450,813 |
| Mar 2, 2026 | 198.50 | 209.00 | 198.40 | 206.80 | 206.80 | -6.13% | 578,721 |
| Feb 27, 2026 | 227.50 | 229.90 | 219.00 | 220.30 | 220.30 | -2.74% | 490,174 |
| Feb 26, 2026 | 238.20 | 243.90 | 226.30 | 226.50 | 226.50 | -3.70% | 665,616 |
| Feb 25, 2026 | 225.70 | 244.10 | 220.00 | 235.20 | 235.20 | 4.26% | 653,947 |
| Feb 24, 2026 | 231.50 | 231.60 | 224.10 | 225.60 | 225.60 | -2.51% | 342,092 |
| Feb 23, 2026 | 231.00 | 236.70 | 229.30 | 231.40 | 231.40 | 0.39% | 515,368 |
| Feb 20, 2026 | 222.30 | 242.00 | 221.90 | 230.50 | 230.50 | 3.69% | 942,073 |
| Feb 19, 2026 | 237.10 | 238.30 | 221.40 | 222.30 | 222.30 | -6.20% | 533,541 |
| Feb 18, 2026 | 250.00 | 253.00 | 233.90 | 237.00 | 237.00 | -5.20% | 1,443,028 |
| Feb 17, 2026 | 234.30 | 255.50 | 233.60 | 250.00 | 250.00 | 7.53% | 1,480,881 |
| Feb 16, 2026 | 230.80 | 234.20 | 219.30 | 232.50 | 232.50 | 0.69% | 462,694 |
| Feb 13, 2026 | 231.00 | 234.20 | 229.60 | 230.90 | 230.90 | -0.04% | 281,721 |
| Feb 12, 2026 | 228.20 | 233.70 | 227.70 | 231.00 | 231.00 | 1.23% | 361,017 |
| Feb 11, 2026 | 233.00 | 233.60 | 228.20 | 228.20 | 228.20 | -2.06% | 367,880 |
| Feb 10, 2026 | 225.80 | 239.80 | 225.10 | 233.00 | 233.00 | 3.10% | 1,044,318 |
| Feb 9, 2026 | 221.20 | 227.00 | 221.20 | 226.00 | 226.00 | 2.36% | 198,859 |
| Feb 6, 2026 | 224.10 | 226.60 | 218.90 | 220.80 | 220.80 | -1.08% | 201,287 |
| Feb 5, 2026 | 224.70 | 227.70 | 222.10 | 223.20 | 223.20 | -0.98% | 183,673 |
| Feb 4, 2026 | 232.00 | 232.00 | 224.80 | 225.40 | 225.40 | -0.09% | 203,854 |
| Feb 3, 2026 | 223.30 | 230.00 | 223.30 | 225.60 | 225.60 | 1.03% | 331,913 |
| Feb 2, 2026 | 224.00 | 228.20 | 217.60 | 223.30 | 223.30 | -0.31% | 255,560 |
| Jan 30, 2026 | 223.40 | 225.80 | 221.50 | 224.00 | 224.00 | 0.27% | 240,104 |
| Jan 29, 2026 | 226.00 | 226.50 | 222.40 | 223.40 | 223.40 | -0.80% | 329,956 |
| Jan 28, 2026 | 225.00 | 226.80 | 224.60 | 225.20 | 225.20 | 0.04% | 268,601 |
| Jan 27, 2026 | 227.30 | 228.50 | 224.70 | 225.10 | 225.10 | -0.97% | 345,301 |
| Jan 26, 2026 | 228.00 | 229.10 | 223.00 | 227.30 | 227.30 | -0.31% | 368,026 |
| Jan 23, 2026 | 224.00 | 231.20 | 222.70 | 228.00 | 228.00 | 1.97% | 431,884 |
| Jan 22, 2026 | 219.40 | 223.60 | 219.40 | 223.60 | 223.60 | 1.87% | 272,883 |
| Jan 21, 2026 | 221.20 | 224.50 | 217.80 | 219.50 | 219.50 | -0.77% | 235,702 |
| Jan 20, 2026 | 222.80 | 224.50 | 220.60 | 221.20 | 221.20 | -0.72% | 223,158 |
| Jan 19, 2026 | 220.10 | 225.80 | 220.10 | 222.80 | 222.80 | 1.27% | 335,146 |
| Jan 16, 2026 | 222.80 | 223.70 | 218.90 | 220.00 | 220.00 | -1.12% | 257,969 |
| Jan 15, 2026 | 217.00 | 224.90 | 217.00 | 222.50 | 222.50 | 2.53% | 403,656 |
| Jan 14, 2026 | 218.50 | 220.50 | 215.50 | 217.00 | 217.00 | -0.46% | 377,461 |
| Jan 13, 2026 | 216.50 | 218.10 | 214.50 | 218.00 | 218.00 | 0.69% | 253,274 |
| Jan 12, 2026 | 217.40 | 218.70 | 216.00 | 216.50 | 216.50 | -0.32% | 270,904 |
| Jan 9, 2026 | 218.20 | 219.60 | 216.70 | 217.20 | 217.20 | -0.37% | 262,009 |
| Jan 8, 2026 | 228.10 | 230.30 | 216.60 | 218.00 | 218.00 | -3.37% | 566,591 |
| Jan 7, 2026 | 220.00 | 235.50 | 219.20 | 225.60 | 225.60 | 2.55% | 1,011,941 |
| Jan 6, 2026 | 219.00 | 223.10 | 218.00 | 220.00 | 220.00 | 0.46% | 198,817 |
| Jan 5, 2026 | 220.20 | 223.80 | 217.50 | 219.00 | 219.00 | -0.45% | 243,873 |
| Jan 2, 2026 | 216.10 | 221.60 | 215.00 | 220.00 | 220.00 | 1.85% | 289,033 |
| Dec 31, 2025 | 212.30 | 223.70 | 211.40 | 216.00 | 216.00 | 2.22% | 652,338 |
| Dec 30, 2025 | 210.00 | 212.20 | 207.90 | 211.30 | 211.30 | 0.43% | 220,951 |
| Dec 29, 2025 | 218.80 | 219.40 | 210.00 | 210.40 | 210.40 | -3.66% | 287,221 |
| Dec 26, 2025 | 221.60 | 221.60 | 217.80 | 218.40 | 218.40 | -0.77% | 264,553 |
| Dec 25, 2025 | 223.00 | 225.00 | 217.70 | 220.10 | 220.10 | -1.21% | 191,621 |
| Dec 24, 2025 | 224.00 | 229.00 | 222.20 | 222.80 | 222.80 | -0.22% | 319,640 |
| Dec 23, 2025 | 223.50 | 229.20 | 220.60 | 223.30 | 223.30 | -0.04% | 554,591 |
| Dec 22, 2025 | 227.80 | 228.80 | 223.20 | 223.40 | 223.40 | -1.93% | 257,499 |
| Dec 19, 2025 | 229.00 | 229.50 | 226.30 | 227.80 | 227.80 | -0.52% | 212,541 |
| Dec 18, 2025 | 230.80 | 233.00 | 226.90 | 229.00 | 229.00 | -0.65% | 202,082 |
| Dec 17, 2025 | 233.00 | 233.00 | 230.00 | 230.50 | 230.50 | -0.22% | 162,375 |
| Dec 16, 2025 | 233.70 | 234.10 | 230.40 | 231.00 | 231.00 | -0.94% | 180,296 |
| Dec 15, 2025 | 233.00 | 235.80 | 232.80 | 233.20 | 233.20 | 0.60% | 157,999 |
| Dec 12, 2025 | 232.30 | 234.50 | 230.00 | 231.80 | 231.80 | -0.09% | 168,680 |
| Dec 11, 2025 | 233.90 | 234.60 | 231.80 | 232.00 | 232.00 | -0.73% | 177,815 |
| Dec 10, 2025 | 237.50 | 237.60 | 233.50 | 233.70 | 233.70 | -1.43% | 192,061 |
| Dec 9, 2025 | 236.60 | 239.40 | 235.80 | 237.10 | 237.10 | 0.30% | 209,963 |
| Dec 8, 2025 | 237.50 | 239.20 | 235.00 | 236.40 | 236.40 | 0.17% | 203,665 |
| 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 |