Skip to main content
Reysas Tasimacilik ve Lojistik Ticaret A.S. (IST:RYSAS)
Turkey flag Turkey · Delayed Price · Currency is TRY
19.99
-0.77 (-3.71%)
At close: Feb 27, 2026

IST:RYSAS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202620.8021.8419.7619.9919.99-3.71%32,289,940
Feb 26, 202618.7020.8018.6020.7620.769.78%34,177,100
Feb 25, 202618.6019.0818.5818.9118.912.33%9,610,679
Feb 24, 202618.6519.1318.4718.4818.48-1.07%4,728,810
Feb 23, 202618.0918.8918.0118.6818.683.95%5,667,844
Feb 20, 202618.0618.3617.9017.9717.97-0.61%2,084,606
Feb 19, 202619.0519.1518.0818.0818.08-4.84%3,864,568
Feb 18, 202619.4419.7019.0019.0019.00-1.86%12,182,880
Feb 17, 202619.1219.3918.9019.3619.361.36%8,691,765
Feb 16, 202619.0119.3019.0019.1019.100.95%4,675,994
Feb 13, 202619.0019.2318.7818.9218.92-0.16%3,934,541
Feb 12, 202618.7819.1818.4918.9518.950.53%13,698,623
Feb 11, 202618.7219.1318.1418.8518.850.69%15,081,950
Feb 10, 202619.7020.3818.7218.7218.72-5.88%18,590,450
Feb 9, 202620.0020.0019.3719.8919.890.96%11,590,040
Feb 6, 202619.5620.1419.0019.7019.70-0.05%22,241,370
Feb 5, 202618.5019.7418.4919.7119.716.54%52,735,356
Feb 4, 202618.1718.7018.1718.5018.501.82%14,092,420
Feb 3, 202618.1918.6818.1118.1718.170.06%5,833,849
Feb 2, 202618.3918.6418.1618.1618.16-1.30%4,878,578
Jan 30, 202618.0018.5817.8918.4018.402.62%5,621,858
Jan 29, 202618.2218.2317.7017.9317.93-1.38%6,898,320
Jan 28, 202618.2518.4418.0718.1818.18-0.44%10,084,760
Jan 27, 202618.2018.3117.8218.2618.260.77%8,358,380
Jan 26, 202618.3718.4418.0118.1218.12-1.58%9,887,631
Jan 23, 202617.2118.4817.1818.4118.417.10%18,072,020
Jan 22, 202617.3517.5017.1317.1917.19-0.17%3,088,198
Jan 21, 202617.7317.9817.0017.2217.22-2.49%5,571,396
Jan 20, 202618.9519.0517.6617.6617.66-6.06%15,646,520
Jan 19, 202617.3518.8017.3118.8018.808.67%34,520,630
Jan 16, 202617.8818.2917.2917.3017.30-1.42%18,395,402
Jan 15, 202616.0517.5515.9017.5517.559.96%17,490,410
Jan 14, 202615.5816.3715.4615.9615.962.57%10,211,240
Jan 13, 202615.3715.6115.2515.5615.561.24%7,233,357
Jan 12, 202615.8115.9415.3115.3715.37-2.78%5,168,670
Jan 9, 202615.4516.3015.4515.8115.812.13%8,383,966
Jan 8, 202615.5015.9015.0915.4815.481.64%17,294,390
Jan 7, 202614.0015.2514.0015.2315.239.57%20,093,273
Jan 6, 202613.8014.1513.7313.9013.902.21%21,885,320
Jan 5, 202614.6614.7013.4413.6013.60-7.23%11,712,860
Jan 2, 202614.6014.8414.5614.6614.660.76%2,105,405
Dec 31, 202514.7014.7314.5414.5514.55-1.02%2,610,560
Dec 30, 202515.0115.0714.6214.7014.70-1.01%2,159,607
Dec 29, 202515.2015.3014.8514.8514.85-2.37%7,492,545
Dec 26, 202514.4115.2114.0415.2115.215.55%11,219,160
Dec 25, 202514.6414.9614.4114.4114.41-0.96%1,778,085
Dec 24, 202515.4615.4714.5014.5514.55-5.52%4,091,534
Dec 23, 202516.3716.3715.0115.4015.40-5.93%11,678,940
Dec 22, 202516.1816.3815.9216.3716.371.30%13,028,320
Dec 19, 202515.8216.1615.6616.1616.162.28%22,476,500
Dec 18, 202514.4615.8114.4615.8015.809.49%42,192,210
Dec 17, 202514.6014.7814.0714.4314.43-1.10%9,998,916
Dec 16, 202514.1414.5913.9014.5914.593.48%6,790,689
Dec 15, 202514.1814.3814.0714.1014.10-5,216,823
Dec 12, 202513.9614.2113.9414.1014.101.08%5,061,803
Dec 11, 202513.9714.0213.9013.9513.95-0.14%1,212,924
Dec 10, 202514.0114.2513.9113.9713.97-0.43%4,971,825
Dec 9, 202513.9314.0513.8214.0314.030.79%3,435,783
Dec 8, 202513.7714.0413.7613.9213.921.24%3,796,724
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