TipRanks
Go Ultimate55% OFF

Ray Sigorta A.S. (RAYSG) Historical Prices

TR:RAYSG historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202695.2596.0092.2092.3592.35-3.04%48,2390.33
Oct 29, 202695.2597.3593.8095.2595.25+0.00%00.00
Oct 28, 202697.3597.3593.8095.2595.25-2.16%56,4780.38
Oct 27, 202697.8099.0095.0097.3597.35-0.46%50,2100.33
Oct 26, 202697.2099.9595.9597.8097.80+0.26%69,0280.45
Oct 23, 202697.15101.1092.5597.5597.55-3.99%213,4161.41
Oct 22, 2026104.60106.1099.50101.60101.60-2.96%111,2580.73
Oct 21, 2026108.60108.60104.00104.70104.70-3.59%107,2060.71
Oct 20, 2026112.70115.50105.20108.60108.60-3.64%209,6861.39
Oct 19, 2026116.00118.20112.30112.70112.70-2.84%105,1250.70
Oct 16, 2026123.00123.00115.90116.00116.00-6.30%145,6010.97
Oct 15, 2026123.00130.30123.00123.80123.80+0.16%183,9571.23
Oct 14, 2026126.20126.40123.20123.60123.60-2.29%106,9340.71
Oct 13, 2026127.70134.20124.40126.50126.50-0.55%312,7472.11
Oct 12, 2026127.90133.40126.00127.20127.20-0.08%185,9221.28
Oct 09, 2026133.70137.80127.20127.30127.30-2.08%569,2024.14
Oct 08, 2026119.50130.00119.50130.00130.00+9.98%448,8743.39
Oct 07, 2026128.00128.00118.20118.20118.20-7.44%404,7373.16
Oct 06, 2026132.00132.00127.70127.70127.70-3.11%52,6200.41
Oct 05, 2026132.70134.20130.40131.80131.80-0.30%69,1410.53
Oct 02, 2026130.00132.20127.70132.20132.20+1.77%78,7220.60
Oct 01, 2026123.00132.20123.00129.90129.90+5.61%120,2800.91
Sep 30, 2026120.50124.50120.50123.00123.00-1.44%75,6190.56
Sep 29, 2026120.40126.90120.40124.80124.80-0.08%73,1200.54
Sep 28, 2026130.40130.40122.70124.90124.90-4.22%146,7341.08
Sep 25, 2026129.10131.70128.60130.40130.40+1.40%109,7620.81
Sep 24, 2026137.30139.50128.60128.60128.60-5.99%133,9200.99
Sep 23, 2026134.90145.00134.30136.80136.80+1.41%162,6941.21
Sep 22, 2026129.60136.30129.60134.90134.90+1.81%110,5810.82
Sep 21, 2026136.10136.90127.00132.50132.50-2.65%156,8631.17
Sep 18, 2026141.80142.40135.30136.10136.10-4.02%97,6970.72
Sep 17, 2026135.30142.30135.30141.80141.80+0.93%155,2601.14
Sep 16, 2026146.40147.80137.40140.50140.50-4.03%148,8651.10
Sep 15, 2026151.40152.00146.40146.40146.40-2.72%131,1300.96
Sep 14, 2026152.00152.90150.40150.50150.50-1.57%74,1320.54
Sep 11, 2026153.10153.70151.60152.90152.90+0.46%63,7440.43
Sep 10, 2026156.90160.60152.10152.20152.20-2.44%153,0291.01
Sep 09, 2026158.10158.60155.00156.00156.00-1.33%113,1720.73
Sep 08, 2026151.90159.90151.00158.10158.10+4.70%335,8472.08
Sep 07, 2026154.10154.70150.20151.00151.00-1.88%149,8160.83
Sep 04, 2026150.10154.60149.80153.90153.90+2.60%95,9920.47
Sep 03, 2026155.70156.60150.00150.00150.00-3.10%99,0880.45
Sep 02, 2026156.30157.00151.20154.80154.80-0.96%97,2440.44
Sep 01, 2026155.00158.30154.90156.30156.30+0.84%114,6850.52
Aug 31, 2026161.80161.80155.00155.00155.00-4.20%170,4890.77
Aug 28, 2026161.50162.20160.30161.80161.80+0.81%94,8750.43
Aug 27, 2026161.70163.30160.50160.50160.50-1.11%98,9640.44
Aug 26, 2026160.20163.10159.10162.30162.30+1.31%133,4820.61
Aug 25, 2026164.00164.60160.20160.20160.20-2.32%183,9660.85
Aug 24, 2026165.50167.70163.70164.00164.00-0.85%167,2030.78