Skip to main content
Reysas Tasimacilik ve Lojistik Ticaret A.S. (IST:RYSAS)
Turkey flag Turkey · Delayed Price · Currency is TRY
22.72
+0.46 (2.07%)
At close: Apr 28, 2026

IST:RYSAS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.4223.0022.4222.98-3.23%5,202,964
Apr 27, 202622.4622.6422.2222.2622.26-0.80%6,778,661
Apr 24, 202622.4022.6022.0422.4422.440.18%8,800,218
Apr 22, 202622.2222.4421.9422.4022.401.63%6,499,512
Apr 21, 202622.2222.5621.7422.0422.040.46%5,488,503
Apr 20, 202622.2222.3221.8021.9421.94-1.26%3,131,095
Apr 17, 202622.1022.7621.8022.2222.220.73%4,990,809
Apr 16, 202623.1023.1421.7622.0622.06-3.84%7,976,617
Apr 15, 202623.5024.2022.9222.9422.94-1.21%31,819,410
Apr 14, 202621.3223.2221.3223.2223.229.94%32,412,450
Apr 13, 202621.4821.5820.9021.1221.12-2.67%7,907,638
Apr 10, 202622.1422.4421.7021.7021.70-1.54%10,137,310
Apr 9, 202621.5822.0421.1222.0422.042.13%11,030,210
Apr 8, 202620.6021.6420.4021.5821.586.31%22,193,930
Apr 7, 202619.0220.4819.0020.3020.307.12%32,663,350
Apr 6, 202618.4818.9718.4818.9518.952.43%4,131,963
Apr 3, 202618.8718.8718.2318.5018.50-1.96%2,355,252
Apr 2, 202618.6119.1318.6118.8718.87-1.10%2,223,155
Apr 1, 202618.7919.1218.4919.0819.084.15%7,023,310
Mar 31, 202618.9919.3718.3018.3218.32-0.27%4,889,303
Mar 30, 202618.8719.0618.1118.3718.37-2.65%2,723,179
Mar 27, 202619.9020.0018.7218.8718.87-6.58%4,795,653
Mar 26, 202619.9920.5219.4020.2020.201.05%16,463,400
Mar 25, 202618.5020.0218.3919.9919.998.35%24,872,696
Mar 24, 202617.7118.4517.7118.4518.452.50%8,627,527
Mar 23, 202617.0018.0016.4718.0018.004.23%8,999,007
Mar 19, 202617.2917.3016.9717.2717.27-0.17%1,407,758
Mar 18, 202617.3517.4917.2217.3017.30-0.17%5,285,800
Mar 17, 202617.3917.7217.1217.3317.33-0.35%7,582,939
Mar 16, 202616.6117.8716.6117.3917.394.76%10,366,730
Mar 13, 202617.0817.1316.6016.6016.60-2.41%3,566,666
Mar 12, 202617.3117.3116.9817.0117.01-1.90%4,154,349
Mar 11, 202617.7917.8217.1417.3417.34-2.36%4,554,651
Mar 10, 202617.8017.9317.3517.7617.762.90%6,133,989
Mar 9, 202617.4517.4516.9917.2617.26-2.38%2,624,645
Mar 6, 202618.1018.1417.5817.6817.68-2.64%4,122,524
Mar 5, 202618.0018.5818.0018.1618.161.51%5,459,075
Mar 4, 202618.2618.2817.6217.8917.89-2.03%4,223,095
Mar 3, 202619.0019.5718.2618.2618.26-3.54%3,425,679
Mar 2, 202619.4919.4918.2718.9318.93-5.30%8,349,463
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