RALYH
RAL YATIRIM HOLDİNG A.Ş. (RALYH)
50.500
₺
-5.600 (%-9.98)
RALYH: RAL YATIRIM HOLDİNG A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for RAL YATIRIM HOLDİNG A.Ş..
Historical Chart
Loading chart...
Average
OPEN 128.5961
CLOSE 129.3972
Low
LOW 51.9797
High
HIGH 233
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 55.1486 | 55.6689 | 53.2095 | 53.2095 |
| 01/02/2025 | 53.2568 | 54.25 | 52.2162 | 52.2162 |
| 01/05/2025 | 52.2635 | 53.1622 | 52.1689 | 52.4054 |
| 01/06/2025 | 52.973 | 54.4865 | 52.1689 | 53.2095 |
| 01/07/2025 | 53.0676 | 53.8243 | 52.1216 | 52.5946 |
| 01/08/2025 | 52.6419 | 53.2568 | 52.1689 | 52.973 |
| 01/09/2025 | 52.8784 | 57.1351 | 52.8784 | 56.3784 |
| 01/12/2025 | 56.473 | 57.5135 | 55.4324 | 56.5676 |
| 01/13/2025 | 56.6622 | 58.3649 | 55.2432 | 57.0405 |
| 01/14/2025 | 56.4257 | 57.277 | 51.9797 | 55.4324 |
| 01/15/2025 | 55.527 | 56.3311 | 54.6757 | 55.8581 |
| 01/16/2025 | 55.8108 | 58.7905 | 55.4797 | 58.1284 |
| 01/19/2025 | 58.1757 | 62.2905 | 58.1757 | 61.6757 |
| 01/20/2025 | 61.1081 | 65.7905 | 60.3514 | 64.8446 |
| 01/21/2025 | 64.7973 | 70.8986 | 64.6081 | 68.9122 |
| 01/22/2025 | 70.1892 | 75.2973 | 70.0946 | 75.2973 |
| 01/23/2025 | 76.6216 | 78.2297 | 73.3108 | 75.4865 |
| 01/26/2025 | 75.8176 | 79.9797 | 75.0608 | 78.3716 |
| 01/27/2025 | 79.1284 | 79.9324 | 76.8581 | 78.4189 |
| 01/28/2025 | 78.9865 | 80.1216 | 75.2027 | 75.2973 |
| 01/29/2025 | 75.2973 | 76.2432 | 74.7297 | 75.2973 |
| 01/30/2025 | 75.8649 | 78.4662 | 74.2568 | 76.1959 |
| 02/02/2025 | 76.2432 | 78.8446 | 75.3446 | 77.3784 |
| 02/03/2025 | 77.4257 | 78.9392 | 76.6216 | 77.5676 |
| 02/04/2025 | 78.4189 | 78.5135 | 76.7162 | 77.9459 |
| 02/05/2025 | 78.75 | 80.4054 | 78.0405 | 78.8446 |
| 02/06/2025 | 79.3649 | 83.8581 | 78.277 | 83.1486 |
| 02/09/2025 | 83.1486 | 85.0878 | 79.4122 | 84.1892 |
| 02/10/2025 | 84.8514 | 85.7027 | 80.9257 | 81.6351 |
| 02/11/2025 | 81.2568 | 82.6284 | 78.3716 | 80.3581 |
| 02/12/2025 | 80.4054 | 82.2027 | 79.5068 | 80.973 |
| 02/13/2025 | 81.0676 | 83.3851 | 79.3649 | 82.6757 |
| 02/16/2025 | 82.6757 | 86.7432 | 80.8784 | 86.2703 |
| 02/17/2025 | 86.2703 | 86.5541 | 83.9054 | 85.8919 |
| 02/18/2025 | 85.7973 | 86.4595 | 84.4257 | 86.1284 |
| 02/19/2025 | 86.6014 | 89.3446 | 84.3784 | 88.3514 |
| 02/20/2025 | 89.25 | 89.8649 | 86.5068 | 86.9324 |
| 02/23/2025 | 87.027 | 88.9662 | 85.8446 | 88.9662 |
| 02/24/2025 | 89.0135 | 89.5811 | 86.9797 | 86.9797 |
| 02/25/2025 | 87.3108 | 87.6419 | 80.027 | 83.2432 |
| 02/26/2025 | 83.2432 | 83.9054 | 80.4054 | 83.4324 |
| 02/27/2025 | 83.7162 | 87.1216 | 82.6757 | 87.1216 |
| 03/02/2025 | 87.2162 | 90.8108 | 86.6014 | 90.8108 |
| 03/03/2025 | 90.4324 | 92.1351 | 88.9189 | 91.7568 |
| 03/04/2025 | 91.7568 | 92.3243 | 87.7838 | 90.5743 |
| 03/05/2025 | 90.1487 | 92.0405 | 87.6892 | 91.0946 |
| 03/06/2025 | 90.7635 | 94.4054 | 89.4865 | 91.9459 |
| 03/09/2025 | 91.4257 | 94.4054 | 91 | 93.2703 |
| 03/10/2025 | 92.8919 | 94.3108 | 92.0405 | 93.6487 |
| 03/11/2025 | 93.6487 | 95.5405 | 92.0405 | 94.027 |
| 03/12/2025 | 94.1216 | 94.5473 | 89.6757 | 89.723 |
| 03/13/2025 | 90.0068 | 90.7162 | 85.7027 | 87.2635 |
| 03/16/2025 | 88.0203 | 89.6757 | 87.027 | 88.5405 |
| 03/17/2025 | 88.5878 | 90.8108 | 85.5135 | 90.2432 |
| 03/18/2025 | 86 | 90.25 | 81.9 | 90.25 |
| 03/19/2025 | 90.2 | 91.8 | 86.1 | 91.05 |
| 03/20/2025 | 89.3 | 98.1 | 81.95 | 87.6 |
| 03/23/2025 | 86.9 | 90.2 | 83.45 | 86.7 |
| 03/24/2025 | 87.4 | 88.2 | 85.45 | 87.1 |
| 03/25/2025 | 87 | 92.3 | 85.55 | 90.2 |
| 03/26/2025 | 90.2 | 96.1 | 90.2 | 93.25 |
| 03/27/2025 | 93.5 | 95.4 | 89.5 | 94.15 |
| 04/01/2025 | 94.4 | 94.5 | 90 | 92.75 |
| 04/02/2025 | 92 | 96 | 90.7 | 96 |
| 04/03/2025 | 95.05 | 98.9 | 94.2 | 97.5 |
| 04/06/2025 | 96 | 97.25 | 93.7 | 95.25 |
| 04/07/2025 | 95.25 | 99.3 | 93.6 | 96.9 |
| 04/08/2025 | 96.7 | 97 | 91.95 | 91.95 |
| 04/09/2025 | 93.8 | 96 | 91.45 | 92.7 |
| 04/10/2025 | 92.7 | 98 | 92.55 | 95.05 |
| 04/13/2025 | 95.25 | 96.9 | 93.35 | 94.85 |
| 04/14/2025 | 94.85 | 104.3 | 93.8 | 104.3 |
| 04/15/2025 | 107 | 111.5 | 103.4 | 108 |
| 04/16/2025 | 107 | 112 | 104.1 | 108.7 |
| 04/17/2025 | 108 | 108.8 | 104.2 | 104.8 |
| 04/20/2025 | 105 | 108 | 101.5 | 107.5 |
| 04/21/2025 | 108 | 109.8 | 105.8 | 108.9 |
| 04/23/2025 | 109 | 114 | 107.8 | 112.9 |
| 04/24/2025 | 111.8 | 113.2 | 110.8 | 111.3 |
| 04/27/2025 | 111.5 | 115.2 | 108.6 | 111.9 |
| 04/28/2025 | 111.4 | 114.3 | 110.5 | 112.6 |
| 04/29/2025 | 112.9 | 118.9 | 112.4 | 117.8 |
| 05/01/2025 | 115.7 | 123.8 | 115.5 | 123 |
| 05/04/2025 | 121 | 124.5 | 119.6 | 120.1 |
| 05/05/2025 | 120.5 | 122 | 115 | 118.7 |
| 05/06/2025 | 117.5 | 121.5 | 117.5 | 118.2 |
| 05/07/2025 | 118.4 | 120.4 | 114 | 119 |
| 05/08/2025 | 119 | 124 | 117.5 | 123.5 |
| 05/11/2025 | 123.5 | 130.5 | 117.6 | 118.3 |
| 05/12/2025 | 118.3 | 119.6 | 112.3 | 112.3 |
| 05/13/2025 | 112 | 123.5 | 111.4 | 123.5 |
| 05/14/2025 | 127.2 | 131 | 121.9 | 124.6 |
| 05/15/2025 | 124.6 | 131.5 | 122.2 | 129.5 |
| 05/19/2025 | 129.5 | 135 | 128.7 | 132.9 |
| 05/20/2025 | 134 | 137 | 130.8 | 132.2 |
| 05/21/2025 | 132.9 | 141.8 | 131.1 | 141.2 |
| 05/22/2025 | 141.2 | 144.5 | 136.4 | 142.1 |
| 05/25/2025 | 140.1 | 142.1 | 133.2 | 133.2 |
| 05/26/2025 | 133.2 | 145 | 131.2 | 141.4 |
| 05/27/2025 | 141.4 | 143 | 136.2 | 138.4 |
| 05/28/2025 | 138.6 | 143 | 134.8 | 137.2 |
| 05/29/2025 | 137.2 | 140.2 | 130.5 | 131.2 |
| 06/01/2025 | 131.2 | 132 | 118.1 | 118.1 |
| 06/02/2025 | 107.4 | 109.9 | 106.3 | 106.3 |
| 06/03/2025 | 98.25 | 108.3 | 95.7 | 98.5 |
| 06/04/2025 | 98 | 98.05 | 93.3 | 93.55 |
| 06/09/2025 | 93.55 | 98.2 | 92.75 | 95 |
| 06/10/2025 | 95.15 | 97.7 | 91.4 | 95.05 |
| 06/11/2025 | 95.5 | 104.5 | 94.5 | 104.5 |
| 06/12/2025 | 103 | 103 | 94.55 | 100.1 |
| 06/15/2025 | 100 | 102.5 | 96.7 | 100.6 |
| 06/16/2025 | 100.5 | 110.6 | 97 | 110.6 |
| 06/17/2025 | 111 | 113.9 | 105.8 | 105.8 |
| 06/18/2025 | 105.9 | 109.5 | 101.5 | 104 |
| 06/19/2025 | 104 | 106.9 | 98.85 | 98.85 |
| 06/22/2025 | 98.5 | 101.3 | 93.8 | 97.65 |
| 06/23/2025 | 99 | 104.4 | 97 | 100.9 |
| 06/24/2025 | 100.9 | 102.3 | 96.7 | 99.75 |
| 06/25/2025 | 99.75 | 100.7 | 95.6 | 95.6 |
| 06/26/2025 | 95.6 | 98 | 93.4 | 96.45 |
| 06/29/2025 | 96.45 | 98.45 | 94.35 | 97.4 |
| 06/30/2025 | 97.35 | 100.2 | 95 | 98.4 |
| 07/01/2025 | 98.05 | 103.5 | 97.1 | 102 |
| 07/02/2025 | 101.9 | 105.5 | 101.4 | 103.4 |
| 07/03/2025 | 103.3 | 106.1 | 100.7 | 104 |
| 07/06/2025 | 103.9 | 114.4 | 103 | 114.4 |
| 07/07/2025 | 117.4 | 125.8 | 117.4 | 125.8 |
| 07/08/2025 | 128 | 131.4 | 121.8 | 128.8 |
| 07/09/2025 | 127.1 | 128.4 | 116 | 116 |
| 07/10/2025 | 114 | 124 | 109.1 | 117 |
| 07/13/2025 | 115.5 | 119.7 | 109.9 | 114.1 |
| 07/15/2025 | 114.7 | 116.9 | 111.6 | 111.6 |
| 07/16/2025 | 112.2 | 115.4 | 111.8 | 113 |
| 07/17/2025 | 114.3 | 118.3 | 111.9 | 112 |
| 07/20/2025 | 113 | 123.2 | 110.1 | 112.8 |
| 07/21/2025 | 112.8 | 116.8 | 110.5 | 113.9 |
| 07/22/2025 | 114 | 117 | 112 | 115 |
| 07/23/2025 | 115.5 | 122 | 115.4 | 119.3 |
| 07/24/2025 | 120.1 | 122.4 | 118.9 | 120.2 |
| 07/27/2025 | 120.9 | 122.1 | 119.1 | 119.4 |
| 07/28/2025 | 119.4 | 123 | 119.3 | 121 |
| 07/29/2025 | 120.9 | 125 | 119.7 | 124.5 |
| 07/30/2025 | 124.4 | 126.9 | 121.5 | 124.9 |
| 07/31/2025 | 124.9 | 127.9 | 122.6 | 123.9 |
| 08/03/2025 | 123.9 | 128.8 | 122 | 125 |
| 08/04/2025 | 125 | 129.7 | 123.8 | 129.7 |
| 08/05/2025 | 129.7 | 132 | 125.6 | 126.4 |
| 08/06/2025 | 126.6 | 131.6 | 125.9 | 129.8 |
| 08/07/2025 | 129.8 | 135.2 | 129.6 | 132.8 |
| 08/10/2025 | 133.2 | 137.1 | 132.5 | 133.6 |
| 08/11/2025 | 133.7 | 136.8 | 128.6 | 129 |
| 08/12/2025 | 129 | 130.1 | 123.7 | 123.9 |
| 08/13/2025 | 124 | 124.6 | 119.2 | 120.8 |
| 08/14/2025 | 120.9 | 123.9 | 119.5 | 121 |
| 08/17/2025 | 121.2 | 122.9 | 118.1 | 122 |
| 08/18/2025 | 122.6 | 126.7 | 120.8 | 126.7 |
| 08/19/2025 | 126.1 | 134.8 | 125.1 | 131.5 |
| 08/20/2025 | 131.4 | 135.6 | 130.6 | 132 |
| 08/21/2025 | 132.2 | 133.1 | 126.1 | 126.2 |
| 08/24/2025 | 126.8 | 128.2 | 125.1 | 126.8 |
| 08/25/2025 | 127.3 | 136.5 | 126.4 | 133.7 |
| 08/26/2025 | 133.6 | 135.3 | 129.2 | 129.2 |
| 08/27/2025 | 129.5 | 131.4 | 129.1 | 129.8 |
| 08/28/2025 | 130.1 | 132 | 128.6 | 130.9 |
| 08/31/2025 | 130 | 132.5 | 128.1 | 131 |
| 09/01/2025 | 131 | 132.4 | 124.7 | 127.4 |
| 09/02/2025 | 128.3 | 131.5 | 126 | 129.9 |
| 09/03/2025 | 130.9 | 134 | 127 | 132.7 |
| 09/04/2025 | 132 | 133.1 | 126.9 | 127.1 |
| 09/07/2025 | 125 | 127.4 | 124 | 125 |
| 09/08/2025 | 124.5 | 126 | 120 | 120 |
| 09/09/2025 | 120.2 | 131.8 | 119.8 | 126 |
| 09/10/2025 | 126 | 129 | 122.2 | 125.3 |
| 09/11/2025 | 125.3 | 127.2 | 122.5 | 125.5 |
| 09/14/2025 | 126 | 136 | 124 | 134 |
| 09/15/2025 | 134 | 137.9 | 133.3 | 134.5 |
| 09/16/2025 | 134 | 135.5 | 132.7 | 135 |
| 09/17/2025 | 135 | 139 | 134.7 | 135.8 |
| 09/18/2025 | 135.9 | 137.8 | 131.9 | 131.9 |
| 09/21/2025 | 132.5 | 136 | 126.9 | 128.8 |
| 09/22/2025 | 128.8 | 136.6 | 125 | 135.5 |
| 09/23/2025 | 136 | 149 | 134.9 | 149 |
| 09/24/2025 | 153.8 | 157 | 148.5 | 154.1 |
| 09/25/2025 | 153.1 | 156 | 151.3 | 155.6 |
| 09/28/2025 | 155.4 | 159 | 151.8 | 156.9 |
| 09/29/2025 | 156 | 160 | 152 | 159.5 |
| 09/30/2025 | 159.5 | 163 | 157.1 | 160.6 |
| 10/01/2025 | 160 | 163.5 | 159.1 | 161.6 |
| 10/02/2025 | 161.6 | 165.7 | 160.5 | 162.1 |
| 10/05/2025 | 162.8 | 162.9 | 159.5 | 162.4 |
| 10/06/2025 | 162.6 | 166.2 | 160.3 | 163.5 |
| 10/07/2025 | 163 | 167 | 160.5 | 164 |
| 10/08/2025 | 164 | 166.6 | 160.7 | 165 |
| 10/09/2025 | 165.5 | 173.2 | 165.2 | 173 |
| 10/12/2025 | 172.7 | 174.6 | 170.8 | 172.9 |
| 10/13/2025 | 173.1 | 175.1 | 172.1 | 173.7 |
| 10/14/2025 | 174 | 176.5 | 174 | 174.7 |
| 10/15/2025 | 174.7 | 175.4 | 171.9 | 175 |
| 10/16/2025 | 175.1 | 181.5 | 174.1 | 178 |
| 10/19/2025 | 179 | 180.5 | 177.5 | 178.5 |
| 10/20/2025 | 179.1 | 185.2 | 177.9 | 184.1 |
| 10/21/2025 | 187.8 | 195 | 180.1 | 189.5 |
| 10/22/2025 | 189.5 | 196.4 | 189.1 | 190.5 |
| 10/23/2025 | 191.7 | 195.9 | 188.4 | 195 |
| 10/26/2025 | 195.3 | 197.5 | 194.6 | 195.5 |
| 10/27/2025 | 195 | 196.2 | 189.9 | 195.8 |
| 10/29/2025 | 195.8 | 197.2 | 191.5 | 196.3 |
| 10/30/2025 | 196.3 | 199.8 | 195.3 | 198.2 |
| 11/02/2025 | 198.3 | 199.9 | 196.2 | 198.5 |
| 11/03/2025 | 199 | 203.6 | 197.7 | 200.7 |
| 11/04/2025 | 201 | 201.5 | 194.2 | 201.5 |
| 11/05/2025 | 200.5 | 205.1 | 198.9 | 201.7 |
| 11/06/2025 | 201.7 | 202.5 | 198.4 | 198.9 |
| 11/09/2025 | 199 | 201.1 | 193.2 | 194.1 |
| 11/10/2025 | 193.1 | 193.3 | 183.6 | 186 |
| 11/11/2025 | 185.1 | 193.9 | 177 | 191 |
| 11/12/2025 | 190 | 195.7 | 187.7 | 192 |
| 11/13/2025 | 191 | 194 | 187 | 193 |
| 11/16/2025 | 193 | 198 | 190.8 | 195.1 |
| 11/17/2025 | 196 | 205 | 192.2 | 202 |
| 11/18/2025 | 200.7 | 206.9 | 200.7 | 203.2 |
| 11/19/2025 | 203.2 | 212 | 200.5 | 206 |
| 11/20/2025 | 205.5 | 218.5 | 205.5 | 215 |
| 11/23/2025 | 214 | 219.1 | 214 | 217 |
| 11/24/2025 | 217 | 217.7 | 213.5 | 215.4 |
| 11/25/2025 | 215 | 217.2 | 212.6 | 215.9 |
| 11/26/2025 | 216.2 | 218.3 | 213 | 215.5 |
| 11/27/2025 | 215.5 | 215.5 | 210.3 | 211.8 |
| 11/30/2025 | 212 | 213.2 | 196.5 | 196.5 |
| 12/01/2025 | 196.5 | 200.5 | 189.3 | 195 |
| 12/02/2025 | 195 | 208.7 | 191.5 | 207 |
| 12/03/2025 | 207.5 | 209 | 203.3 | 208 |
| 12/04/2025 | 209.7 | 214.2 | 203.8 | 209.5 |
| 12/07/2025 | 209.7 | 212 | 204.4 | 210 |
| 12/08/2025 | 208 | 223 | 206.7 | 217.2 |
| 12/09/2025 | 215.8 | 221 | 208.7 | 208.7 |
| 12/10/2025 | 205.9 | 209 | 199 | 205.2 |
| 12/11/2025 | 203.5 | 208.4 | 202.8 | 206.9 |
| 12/14/2025 | 205.4 | 217.8 | 203 | 210.5 |
| 12/15/2025 | 209.5 | 214.6 | 209.5 | 211 |
| 12/16/2025 | 208.6 | 214.9 | 207.7 | 212.6 |
| 12/17/2025 | 211.3 | 223.8 | 211.3 | 217.6 |
| 12/18/2025 | 216.1 | 222.4 | 210.1 | 217 |
| 12/21/2025 | 217 | 219 | 211.6 | 211.6 |
| 12/22/2025 | 211.5 | 214.3 | 204.6 | 211.9 |
| 12/23/2025 | 211.9 | 215 | 207.7 | 214 |
| 12/24/2025 | 212 | 224.3 | 212 | 224 |
| 12/25/2025 | 223 | 229.5 | 222 | 229.5 |
| 12/28/2025 | 226.9 | 230.3 | 223.7 | 229.5 |
| 12/29/2025 | 228.5 | 231.3 | 217.7 | 228 |
| 12/30/2025 | 228 | 233 | 224.5 | 228.7 |