Ray Sigorta Anonim Sirketi (IST:RAYSG)
Turkey
· Delayed Price · Currency is TRY 203.20
-2.80 (-1.36%)
Last updated: Apr 29, 2026, 2:18 PM GMT+3
IST:RAYSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 207.00 | 207.50 | 201.90 | 203.20 | - | -1.36% | 52,835 |
| Apr 28, 2026 | 215.30 | 218.40 | 204.70 | 206.00 | 206.00 | -0.63% | 396,299 |
| Apr 27, 2026 | 205.40 | 210.60 | 205.40 | 207.30 | 207.30 | 0.63% | 187,201 |
| Apr 24, 2026 | 209.70 | 210.70 | 205.50 | 206.00 | 206.00 | -1.76% | 153,326 |
| Apr 22, 2026 | 210.00 | 212.70 | 207.80 | 209.70 | 209.70 | -0.14% | 181,199 |
| Apr 21, 2026 | 212.40 | 217.90 | 210.00 | 210.00 | 210.00 | -1.08% | 278,684 |
| Apr 20, 2026 | 213.90 | 218.40 | 209.10 | 212.30 | 212.30 | -2.26% | 451,115 |
| Apr 17, 2026 | 203.00 | 220.00 | 202.10 | 217.20 | 217.20 | 7.31% | 792,321 |
| Apr 16, 2026 | 204.00 | 206.50 | 201.50 | 202.40 | 202.40 | -0.49% | 286,175 |
| Apr 15, 2026 | 198.00 | 204.10 | 197.90 | 203.40 | 203.40 | 2.78% | 475,229 |
| Apr 14, 2026 | 194.10 | 199.90 | 193.50 | 197.90 | 197.90 | 2.97% | 369,707 |
| Apr 13, 2026 | 193.00 | 193.90 | 188.00 | 192.20 | 192.20 | -1.94% | 218,950 |
| Apr 10, 2026 | 192.00 | 196.60 | 192.00 | 196.00 | 196.00 | 2.51% | 256,305 |
| Apr 9, 2026 | 193.20 | 193.80 | 191.10 | 191.20 | 191.20 | -1.04% | 131,941 |
| Apr 8, 2026 | 193.30 | 196.10 | 193.00 | 193.20 | 193.20 | 3.09% | 224,904 |
| Apr 7, 2026 | 195.90 | 195.90 | 187.30 | 187.40 | 187.40 | -3.65% | 347,736 |
| Apr 6, 2026 | 193.00 | 196.00 | 193.00 | 194.50 | 194.50 | 0.78% | 221,681 |
| Apr 3, 2026 | 194.00 | 196.10 | 192.10 | 193.00 | 193.00 | 0.26% | 133,994 |
| Apr 2, 2026 | 194.70 | 194.70 | 191.10 | 192.50 | 192.50 | -1.13% | 176,423 |
| Apr 1, 2026 | 192.00 | 199.00 | 192.00 | 194.70 | 194.70 | 1.88% | 241,534 |
| Mar 31, 2026 | 190.20 | 191.70 | 189.50 | 191.10 | 191.10 | 0.63% | 166,351 |
| Mar 30, 2026 | 192.00 | 192.90 | 189.20 | 189.90 | 189.90 | -1.61% | 136,489 |
| Mar 27, 2026 | 191.20 | 194.80 | 190.90 | 193.00 | 193.00 | - | 144,933 |
| Mar 26, 2026 | 198.00 | 198.30 | 193.00 | 193.00 | 193.00 | -2.43% | 147,665 |
| Mar 25, 2026 | 198.50 | 200.00 | 196.80 | 197.80 | 197.80 | 0.05% | 164,971 |
| Mar 24, 2026 | 200.80 | 200.80 | 197.00 | 197.70 | 197.70 | -1.54% | 175,638 |
| Mar 23, 2026 | 196.40 | 202.00 | 194.60 | 200.80 | 200.80 | -0.10% | 345,655 |
| Mar 19, 2026 | 199.80 | 201.40 | 198.00 | 201.00 | 201.00 | -0.45% | 63,328 |
| Mar 18, 2026 | 204.90 | 204.90 | 199.60 | 201.90 | 201.90 | -0.49% | 185,115 |
| Mar 17, 2026 | 200.00 | 204.00 | 199.90 | 202.90 | 202.90 | 1.86% | 268,861 |
| Mar 16, 2026 | 201.60 | 202.70 | 198.00 | 199.20 | 199.20 | -1.19% | 137,222 |
| Mar 13, 2026 | 202.00 | 204.50 | 196.80 | 201.60 | 201.60 | -0.20% | 235,818 |
| Mar 12, 2026 | 199.60 | 206.50 | 198.50 | 202.00 | 202.00 | 1.15% | 343,103 |
| Mar 11, 2026 | 202.50 | 203.00 | 197.80 | 199.70 | 199.70 | -0.40% | 141,335 |
| Mar 10, 2026 | 197.60 | 200.50 | 196.50 | 200.50 | 200.50 | 3.46% | 285,377 |
| Mar 9, 2026 | 198.80 | 198.80 | 188.20 | 193.80 | 193.80 | -2.52% | 368,524 |
| 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 |