Skip to main content
Reysas Tasimacilik ve Lojistik Ticaret A.S. (IST:RYSAS)
Turkey flag Turkey · Delayed Price · Currency is TRY
13.75
-0.08 (-0.58%)
At close: Dec 5, 2025

IST:RYSAS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202513.8314.0713.6813.7513.75-0.58%2,759,745
Dec 4, 202513.9113.9313.8313.8313.83-0.22%1,262,707
Dec 3, 202513.8714.0913.6413.8613.86-0.07%5,033,055
Dec 2, 202513.7214.0113.7213.8713.871.09%5,421,718
Dec 1, 202513.5013.7713.5013.7213.721.63%1,927,257
Nov 28, 202513.7013.8413.4813.5013.50-1.46%2,180,417
Nov 27, 202514.1414.1513.6313.7013.70-0.51%1,649,522
Nov 26, 202514.0114.1513.7513.7713.77-1.71%2,240,683
Nov 25, 202514.3014.4614.0014.0114.010.36%2,411,977
Nov 24, 202514.4214.5513.9613.9613.96-3.19%4,272,628
Nov 21, 202514.8214.8314.1814.4214.42-2.70%2,284,852
Nov 20, 202514.7814.8914.7514.8214.820.34%2,435,518
Nov 19, 202514.7914.9714.6414.7714.77-0.14%6,073,580
Nov 18, 202514.8514.9514.6814.7914.79-0.27%4,845,613
Nov 17, 202514.8714.9714.7414.8314.831.30%1,401,147
Nov 14, 202514.7014.9814.5314.6414.640.34%2,857,692
Nov 13, 202514.7514.8814.5514.5914.59-1.08%1,227,223
Nov 12, 202514.9515.3114.7114.7514.75-1.07%1,828,452
Nov 11, 202515.1915.3914.4514.9114.91-2.10%4,080,506
Nov 10, 202515.8115.8215.0215.2315.23-3.67%4,076,250
Nov 7, 202516.2616.3815.7515.8115.81-2.41%6,288,443
Nov 6, 202516.1016.2015.8216.2016.202.79%13,390,040
Nov 5, 202515.1015.7714.9415.7615.765.07%19,860,480
Nov 4, 202515.1815.1814.8115.0015.00-1.19%3,554,803
Nov 3, 202514.9715.2714.9315.1815.181.67%6,704,724
Oct 31, 202514.9415.0214.8714.9314.93-0.07%4,184,853
Oct 30, 202514.9614.9614.7614.9414.941.08%2,737,563
Oct 28, 202514.8515.0014.7514.7814.78-0.40%768,843
Oct 27, 202515.2715.2914.8214.8414.84-2.82%2,349,377
Oct 24, 202515.1215.2814.8515.2715.271.53%5,027,151
Oct 23, 202515.3415.7314.9815.0415.04-1.83%11,076,260
Oct 22, 202515.0915.3915.0215.3215.322.13%6,071,656
Oct 21, 202514.5415.0014.4715.0015.003.73%8,743,301
Oct 20, 202514.2014.4613.8714.4614.463.95%3,832,951
Oct 17, 202513.8214.0513.4513.9113.910.87%3,242,037
Oct 16, 202513.9214.1913.7513.7913.79-0.86%6,533,348
Oct 15, 202513.9014.1013.7213.9113.910.07%5,439,799
Oct 14, 202514.5414.6213.9013.9013.90-3.94%3,081,905
Oct 13, 202514.7514.7614.4014.4714.47-3.02%2,200,646
Oct 10, 202515.0115.6314.8314.9214.920.88%6,417,085
Oct 9, 202514.6915.2014.6914.7914.791.16%4,193,753
Oct 8, 202515.0715.2614.6214.6214.62-2.99%5,825,878
Oct 7, 202516.2716.2715.0115.0715.07-6.63%5,459,164
Oct 6, 202516.0016.2615.8016.1416.142.54%5,809,207
Oct 3, 202515.6616.0215.4015.7415.740.51%6,506,370
Oct 2, 202515.2716.1615.2715.6615.663.09%11,301,370
Oct 1, 202514.5515.7014.4115.1915.194.40%11,637,170
Sep 30, 202514.8415.0514.3414.5514.55-2.09%10,460,700
Sep 29, 202515.1015.1014.7414.8614.86-1.59%4,149,356
Sep 26, 202515.2815.2814.8315.1015.10-0.92%5,978,963
Sep 25, 202514.9115.4414.9115.2415.243.32%7,959,638
Sep 24, 202514.7014.9814.5114.7514.751.72%5,897,089
Sep 23, 202515.0015.0114.3614.5014.50-2.16%4,165,074
Sep 22, 202515.2215.3214.7214.8214.82-0.20%6,572,141
Sep 19, 202515.3515.4014.8514.8514.85-3.26%15,866,670
Sep 18, 202516.2216.7415.3515.3515.35-4.42%19,148,700
Sep 17, 202515.5516.5615.4616.0616.063.95%17,172,410
Sep 16, 202514.9015.5314.8415.4515.453.97%8,764,521
Sep 15, 202514.0214.9414.0214.8614.865.99%5,979,742
Sep 12, 202514.1314.4413.8214.0214.02-0.57%5,203,082
Sep 11, 202514.5914.7914.1014.1014.10-3.36%4,062,889
Sep 10, 202514.9415.0214.5614.5914.59-2.28%3,384,981
Sep 9, 202515.4015.5614.8914.9314.93-2.67%2,868,166
Sep 8, 202515.9216.1815.3415.3415.34-4.07%3,587,281
Sep 5, 202516.2616.3315.9515.9915.99-2.02%6,980,977
Sep 4, 202516.7216.8116.1616.3216.32-2.63%6,340,287
Sep 3, 202517.1717.1716.3216.7616.76-1.64%3,704,122
Sep 2, 202517.4117.8516.6317.0417.04-1.73%7,652,116
Sep 1, 202517.2817.5117.1117.3417.341.23%2,723,634
Aug 29, 202517.1117.3917.1117.1317.130.12%2,849,423
Aug 28, 202517.3317.4016.8917.1117.11-0.52%4,211,693
Aug 27, 202517.8117.8417.1417.2017.20-2.38%7,691,956
Aug 26, 202518.4318.4317.6117.6217.62-4.40%8,327,301
Aug 25, 202518.6918.6918.1718.4318.430.22%7,764,089
Aug 22, 202519.4919.5818.3818.3918.39-5.21%7,960,642
Aug 21, 202520.2220.7419.2119.4019.40-4.15%28,562,300
Aug 20, 202520.5020.5219.9220.2420.24-1.65%8,700,687
Aug 19, 202520.0220.8019.7920.5820.581.98%14,968,540
Aug 18, 202520.2021.0219.9020.1820.18-8.52%18,039,180
Aug 15, 202522.3022.5221.9622.0622.060.46%5,768,634
Aug 14, 202521.0821.9621.0021.9621.964.17%27,525,480
Aug 13, 202520.3421.0819.8621.0821.084.36%23,319,480
Aug 12, 202519.9620.2619.8720.2020.201.56%6,384,335
Aug 11, 202520.1020.3419.8919.8919.89-1.53%4,277,362
Aug 8, 202520.3020.6820.0420.2020.200.90%15,931,160
Aug 7, 202520.2420.6819.9320.0220.02-1.67%16,818,540
Aug 6, 202520.0621.1620.0420.3620.362.21%48,191,590
Aug 5, 202518.2619.9218.2619.9219.929.99%67,035,130
Aug 4, 202517.6318.1417.1118.1118.113.49%29,049,580
Aug 1, 202517.0517.5017.0217.5017.502.64%5,121,071
Jul 31, 202517.2317.3316.9417.0517.05-0.76%2,984,406
Jul 30, 202517.3117.4917.1417.1817.18-0.46%5,347,138
Jul 29, 202516.9517.4816.8817.2617.261.83%8,959,807
Jul 28, 202517.1417.3316.9016.9516.95-1.11%5,675,970
Jul 25, 202517.2517.3317.0417.1417.140.71%5,392,838
Jul 24, 202517.6417.6617.0217.0217.02-3.57%7,513,122
Jul 23, 202517.9917.9917.4017.6517.65-1.89%7,703,879
Jul 22, 202518.0118.0217.8317.9917.990.22%5,967,881
Jul 21, 202517.6518.1017.6517.9517.951.99%11,842,540
Jul 18, 202517.8217.9917.4017.6017.60-2.22%18,160,320