RALYH
RAL YATIRIM HOLDİNG A.Ş.
15:10:01
203 ₺
-9.800 (%-4.61)
Previous Close: 212.8·
Volatility: 4.510
Day Low₺203
Day High₺212.6
Market Data
Spot Rate
B:203
A:203.2
Week over week (WoW)
-4.02%
Month over month (MoM)
-18.80%
Year to date (YTD)
-11.24%
Year over year (YoY)
+91.87%
RALYH: RAL YATIRIM HOLDİNG A.Ş. Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 0.3666
CLOSE 0.3645
Low
LOW 0.1292
High
HIGH 0.6791
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 0.1344 | 0.1344 | 0.1314 | 0.1314 |
| 01/02/2019 | 0.1292 | 0.1314 | 0.1292 | 0.1314 |
| 01/03/2019 | 0.1314 | 0.1351 | 0.1307 | 0.1351 |
| 01/06/2019 | 0.1344 | 0.1344 | 0.1336 | 0.1344 |
| 01/07/2019 | 0.1344 | 0.1373 | 0.1344 | 0.1373 |
| 01/08/2019 | 0.1344 | 0.1351 | 0.1314 | 0.1351 |
| 01/09/2019 | 0.1373 | 0.1373 | 0.1322 | 0.1358 |
| 01/10/2019 | 0.1358 | 0.1358 | 0.1329 | 0.1329 |
| 01/13/2019 | 0.1351 | 0.1351 | 0.1329 | 0.1329 |
| 01/14/2019 | 0.1322 | 0.1322 | 0.1292 | 0.1322 |
| 01/15/2019 | 0.1322 | 0.1373 | 0.1322 | 0.1365 |
| 01/16/2019 | 0.1365 | 0.1365 | 0.1322 | 0.1322 |
| 01/17/2019 | 0.1351 | 0.1351 | 0.1351 | 0.1351 |
| 01/20/2019 | 0.1351 | 0.1387 | 0.1351 | 0.1387 |
| 01/21/2019 | 0.1387 | 0.1424 | 0.1373 | 0.1424 |
| 01/22/2019 | 0.1497 | 0.1497 | 0.1416 | 0.1416 |
| 01/23/2019 | 0.1489 | 0.1489 | 0.1402 | 0.1424 |
| 01/24/2019 | 0.1519 | 0.1701 | 0.146 | 0.1701 |
| 01/27/2019 | 0.1679 | 0.1679 | 0.1621 | 0.1679 |
| 01/28/2019 | 0.1731 | 0.1825 | 0.1731 | 0.1825 |
| 01/29/2019 | 0.1796 | 0.1869 | 0.1796 | 0.1855 |
| 01/30/2019 | 0.1825 | 0.1825 | 0.1789 | 0.1789 |
| 01/31/2019 | 0.1789 | 0.2125 | 0.1789 | 0.2103 |
| 02/03/2019 | 0.2176 | 0.2315 | 0.2176 | 0.23 |
| 02/04/2019 | 0.2556 | 0.2556 | 0.2439 | 0.2439 |
| 02/05/2019 | 0.2431 | 0.2446 | 0.2234 | 0.2446 |
| 02/06/2019 | 0.2563 | 0.2563 | 0.2541 | 0.2541 |
| 02/07/2019 | 0.2526 | 0.2526 | 0.2461 | 0.2461 |
| 02/10/2019 | 0.2629 | 0.2629 | 0.2461 | 0.2475 |
| 02/11/2019 | 0.2475 | 0.2475 | 0.241 | 0.2446 |
| 02/12/2019 | 0.241 | 0.241 | 0.2322 | 0.241 |
| 02/13/2019 | 0.241 | 0.2548 | 0.241 | 0.2483 |
| 02/14/2019 | 0.2475 | 0.2475 | 0.2366 | 0.2366 |
| 02/17/2019 | 0.2366 | 0.2366 | 0.2336 | 0.2351 |
| 02/18/2019 | 0.241 | 0.241 | 0.2329 | 0.2336 |
| 02/19/2019 | 0.2439 | 0.2439 | 0.238 | 0.241 |
| 02/20/2019 | 0.2483 | 0.2483 | 0.2402 | 0.2439 |
| 02/21/2019 | 0.2534 | 0.2534 | 0.2336 | 0.2475 |
| 02/24/2019 | 0.2519 | 0.2519 | 0.2446 | 0.2446 |
| 02/25/2019 | 0.241 | 0.241 | 0.2366 | 0.2366 |
| 02/26/2019 | 0.2468 | 0.2468 | 0.2439 | 0.2439 |
| 02/27/2019 | 0.2439 | 0.2439 | 0.2373 | 0.2388 |
| 02/28/2019 | 0.2504 | 0.2504 | 0.2446 | 0.2504 |
| 03/03/2019 | 0.2497 | 0.2497 | 0.2475 | 0.2483 |
| 03/04/2019 | 0.2497 | 0.2497 | 0.2483 | 0.2497 |
| 03/05/2019 | 0.2519 | 0.2519 | 0.2483 | 0.2483 |
| 03/06/2019 | 0.2475 | 0.2475 | 0.241 | 0.241 |
| 03/07/2019 | 0.2483 | 0.2483 | 0.2446 | 0.2446 |
| 03/10/2019 | 0.2483 | 0.2483 | 0.2446 | 0.2446 |
| 03/11/2019 | 0.2446 | 0.2446 | 0.2446 | 0.2446 |
| 03/12/2019 | 0.2453 | 0.2453 | 0.2373 | 0.2373 |
| 03/13/2019 | 0.241 | 0.241 | 0.241 | 0.241 |
| 03/14/2019 | 0.2351 | 0.2351 | 0.2351 | 0.2351 |
| 03/17/2019 | 0.2519 | 0.2519 | 0.2483 | 0.2483 |
| 03/18/2019 | 0.2483 | 0.2526 | 0.2483 | 0.2526 |
| 03/19/2019 | 0.249 | 0.249 | 0.2373 | 0.2373 |
| 03/20/2019 | 0.23 | 0.2497 | 0.23 | 0.2497 |
| 03/21/2019 | 0.2556 | 0.2556 | 0.2446 | 0.2446 |
| 03/24/2019 | 0.2636 | 0.2913 | 0.2636 | 0.2877 |
| 03/25/2019 | 0.2804 | 0.2848 | 0.2775 | 0.2848 |
| 03/26/2019 | 0.2877 | 0.3264 | 0.2862 | 0.2935 |
| 03/27/2019 | 0.3096 | 0.3096 | 0.2826 | 0.2848 |
| 03/28/2019 | 0.2775 | 0.2862 | 0.2724 | 0.2826 |
| 03/31/2019 | 0.2826 | 0.2848 | 0.2702 | 0.2826 |
| 04/01/2019 | 0.2848 | 0.2855 | 0.2702 | 0.2775 |
| 04/02/2019 | 0.2921 | 0.3089 | 0.2848 | 0.2972 |
| 04/03/2019 | 0.2972 | 0.3118 | 0.2702 | 0.2804 |
| 04/04/2019 | 0.2804 | 0.2921 | 0.2621 | 0.2738 |
| 04/07/2019 | 0.2811 | 0.2811 | 0.2548 | 0.2556 |
| 04/08/2019 | 0.2556 | 0.2621 | 0.2512 | 0.2563 |
| 04/09/2019 | 0.2621 | 0.2621 | 0.2431 | 0.2431 |
| 04/10/2019 | 0.2446 | 0.2468 | 0.2344 | 0.2351 |
| 04/11/2019 | 0.2483 | 0.2556 | 0.23 | 0.2431 |
| 04/14/2019 | 0.2336 | 0.2497 | 0.2293 | 0.2373 |
| 04/15/2019 | 0.2373 | 0.2453 | 0.2358 | 0.241 |
| 04/16/2019 | 0.2468 | 0.2468 | 0.238 | 0.2417 |
| 04/17/2019 | 0.2483 | 0.2599 | 0.2402 | 0.2446 |
| 04/18/2019 | 0.2483 | 0.2497 | 0.2446 | 0.2475 |
| 04/21/2019 | 0.2519 | 0.2592 | 0.2446 | 0.2446 |
| 04/23/2019 | 0.2519 | 0.2607 | 0.2417 | 0.2592 |
| 04/24/2019 | 0.2629 | 0.2775 | 0.2592 | 0.2738 |
| 04/25/2019 | 0.2811 | 0.295 | 0.2738 | 0.2921 |
| 04/28/2019 | 0.2884 | 0.3045 | 0.2884 | 0.303 |
| 04/29/2019 | 0.303 | 0.3132 | 0.3016 | 0.3111 |
| 05/01/2019 | 0.3125 | 0.3198 | 0.3089 | 0.314 |
| 05/02/2019 | 0.3147 | 0.3183 | 0.3125 | 0.3169 |
| 05/05/2019 | 0.3176 | 0.3227 | 0.3096 | 0.3125 |
| 05/06/2019 | 0.3213 | 0.3213 | 0.3045 | 0.314 |
| 05/07/2019 | 0.314 | 0.3176 | 0.3096 | 0.3132 |
| 05/08/2019 | 0.314 | 0.314 | 0.3052 | 0.3059 |
| 05/09/2019 | 0.3059 | 0.3067 | 0.2979 | 0.2994 |
| 05/12/2019 | 0.3067 | 0.3067 | 0.2928 | 0.2935 |
| 05/13/2019 | 0.3008 | 0.314 | 0.2921 | 0.3125 |
| 05/14/2019 | 0.3125 | 0.3125 | 0.3052 | 0.3052 |
| 05/15/2019 | 0.3111 | 0.3111 | 0.3008 | 0.3008 |
| 05/16/2019 | 0.3103 | 0.3103 | 0.2943 | 0.2943 |
| 05/19/2019 | 0.2921 | 0.3286 | 0.2921 | 0.3213 |
| 05/20/2019 | 0.3205 | 0.3271 | 0.3176 | 0.3235 |
| 05/21/2019 | 0.3278 | 0.33 | 0.3183 | 0.3213 |
| 05/22/2019 | 0.3271 | 0.3271 | 0.3191 | 0.3235 |
| 05/23/2019 | 0.3227 | 0.3322 | 0.3191 | 0.3257 |
| 05/26/2019 | 0.3322 | 0.3505 | 0.3257 | 0.3359 |
| 05/27/2019 | 0.3432 | 0.3505 | 0.3322 | 0.3403 |
| 05/28/2019 | 0.3461 | 0.3461 | 0.3264 | 0.3271 |
| 05/29/2019 | 0.3322 | 0.3351 | 0.3154 | 0.3205 |
| 05/30/2019 | 0.3315 | 0.3315 | 0.3111 | 0.3227 |
| 06/02/2019 | 0.3257 | 0.3344 | 0.3191 | 0.3344 |
| 06/06/2019 | 0.3359 | 0.349 | 0.3286 | 0.3308 |
| 06/09/2019 | 0.3337 | 0.3351 | 0.3191 | 0.3235 |
| 06/10/2019 | 0.3286 | 0.3286 | 0.314 | 0.3162 |
| 06/11/2019 | 0.3249 | 0.3249 | 0.3147 | 0.3227 |
| 06/12/2019 | 0.3249 | 0.3403 | 0.3198 | 0.3395 |
| 06/13/2019 | 0.3629 | 0.3629 | 0.3344 | 0.3432 |
| 06/16/2019 | 0.3527 | 0.3527 | 0.3344 | 0.341 |
| 06/17/2019 | 0.341 | 0.3432 | 0.3286 | 0.3373 |
| 06/18/2019 | 0.3395 | 0.3395 | 0.3293 | 0.3344 |
| 06/19/2019 | 0.3344 | 0.3359 | 0.33 | 0.3344 |
| 06/20/2019 | 0.333 | 0.333 | 0.3264 | 0.3264 |
| 06/23/2019 | 0.3366 | 0.3395 | 0.3227 | 0.3351 |
| 06/24/2019 | 0.3359 | 0.3359 | 0.3278 | 0.3322 |
| 06/25/2019 | 0.3351 | 0.3351 | 0.3154 | 0.3286 |
| 06/26/2019 | 0.3286 | 0.3351 | 0.322 | 0.3315 |
| 06/27/2019 | 0.3344 | 0.3505 | 0.3242 | 0.3476 |
| 06/30/2019 | 0.3461 | 0.3614 | 0.3395 | 0.3519 |
| 07/01/2019 | 0.3563 | 0.3563 | 0.3403 | 0.3527 |
| 07/02/2019 | 0.3527 | 0.3527 | 0.3468 | 0.349 |
| 07/03/2019 | 0.3461 | 0.3512 | 0.3432 | 0.3512 |
| 07/04/2019 | 0.36 | 0.36 | 0.3432 | 0.3563 |
| 07/07/2019 | 0.3563 | 0.3636 | 0.3505 | 0.3614 |
| 07/08/2019 | 0.3607 | 0.3607 | 0.3527 | 0.3578 |
| 07/09/2019 | 0.3563 | 0.3563 | 0.3476 | 0.3563 |
| 07/10/2019 | 0.3541 | 0.3614 | 0.3483 | 0.3505 |
| 07/11/2019 | 0.3563 | 0.3563 | 0.3417 | 0.3432 |
| 07/15/2019 | 0.3519 | 0.3519 | 0.3286 | 0.3446 |
| 07/16/2019 | 0.3476 | 0.3476 | 0.3242 | 0.3403 |
| 07/17/2019 | 0.3403 | 0.3468 | 0.33 | 0.3439 |
| 07/18/2019 | 0.3432 | 0.3432 | 0.33 | 0.3381 |
| 07/21/2019 | 0.3381 | 0.3417 | 0.3322 | 0.3417 |
| 07/22/2019 | 0.3454 | 0.3454 | 0.3395 | 0.341 |
| 07/23/2019 | 0.3432 | 0.3498 | 0.3417 | 0.3461 |
| 07/24/2019 | 0.3498 | 0.3505 | 0.3439 | 0.349 |
| 07/25/2019 | 0.3505 | 0.3571 | 0.3432 | 0.349 |
| 07/28/2019 | 0.3527 | 0.3629 | 0.3498 | 0.3614 |
| 07/29/2019 | 0.3644 | 0.3644 | 0.3505 | 0.3505 |
| 07/30/2019 | 0.3505 | 0.3593 | 0.3454 | 0.3578 |
| 07/31/2019 | 0.3578 | 0.3578 | 0.3483 | 0.3578 |
| 08/01/2019 | 0.3571 | 0.3629 | 0.3476 | 0.36 |
| 08/04/2019 | 0.3585 | 0.3651 | 0.3505 | 0.3607 |
| 08/05/2019 | 0.3607 | 0.3607 | 0.3498 | 0.3593 |
| 08/06/2019 | 0.3593 | 0.3593 | 0.3505 | 0.3578 |
| 08/07/2019 | 0.3578 | 0.36 | 0.349 | 0.36 |
| 08/08/2019 | 0.36 | 0.3636 | 0.349 | 0.3622 |
| 08/14/2019 | 0.3629 | 0.3651 | 0.3498 | 0.3651 |
| 08/15/2019 | 0.3505 | 0.3673 | 0.3505 | 0.3673 |
| 08/18/2019 | 0.3666 | 0.3687 | 0.3571 | 0.3651 |
| 08/19/2019 | 0.3651 | 0.3651 | 0.3556 | 0.3614 |
| 08/20/2019 | 0.3629 | 0.3651 | 0.3563 | 0.3622 |
| 08/21/2019 | 0.3651 | 0.3651 | 0.3593 | 0.3644 |
| 08/22/2019 | 0.3636 | 0.3651 | 0.3593 | 0.3622 |
| 08/25/2019 | 0.3622 | 0.3622 | 0.3585 | 0.3607 |
| 08/26/2019 | 0.3607 | 0.3644 | 0.3527 | 0.3593 |
| 08/27/2019 | 0.3549 | 0.3593 | 0.3498 | 0.3571 |
| 08/28/2019 | 0.3571 | 0.3687 | 0.3498 | 0.3636 |
| 09/01/2019 | 0.3629 | 0.3629 | 0.3527 | 0.3593 |
| 09/02/2019 | 0.3593 | 0.3644 | 0.3578 | 0.3644 |
| 09/03/2019 | 0.3651 | 0.3687 | 0.3651 | 0.368 |
| 09/04/2019 | 0.3702 | 0.4235 | 0.3702 | 0.4235 |
| 09/05/2019 | 0.4235 | 0.4527 | 0.4052 | 0.4491 |
| 09/08/2019 | 0.4534 | 0.471 | 0.4461 | 0.4702 |
| 09/09/2019 | 0.4775 | 0.4848 | 0.471 | 0.4834 |
| 09/10/2019 | 0.4878 | 0.4972 | 0.4848 | 0.4936 |
| 09/11/2019 | 0.4987 | 0.5045 | 0.4929 | 0.5031 |
| 09/12/2019 | 0.5111 | 0.5287 | 0.5038 | 0.5287 |
| 09/15/2019 | 0.5257 | 0.544 | 0.5243 | 0.5411 |
| 09/16/2019 | 0.5476 | 0.5622 | 0.544 | 0.5622 |
| 09/17/2019 | 0.5666 | 0.5805 | 0.5622 | 0.5768 |
| 09/18/2019 | 0.5798 | 0.5914 | 0.5798 | 0.5863 |
| 09/19/2019 | 0.4746 | 0.5878 | 0.4746 | 0.5856 |
| 09/22/2019 | 0.606 | 0.6207 | 0.5871 | 0.6053 |
| 09/23/2019 | 0.6572 | 0.6572 | 0.5892 | 0.6316 |
| 09/24/2019 | 0.6513 | 0.6513 | 0.6134 | 0.628 |
| 09/25/2019 | 0.6265 | 0.6272 | 0.5863 | 0.6039 |
| 09/26/2019 | 0.6499 | 0.6586 | 0.5841 | 0.6586 |
| 09/29/2019 | 0.6754 | 0.6754 | 0.606 | 0.6623 |
| 09/30/2019 | 0.6572 | 0.6572 | 0.5951 | 0.6353 |
| 10/01/2019 | 0.6243 | 0.6499 | 0.59 | 0.6207 |
| 10/02/2019 | 0.6499 | 0.6499 | 0.5973 | 0.6426 |
| 10/03/2019 | 0.5841 | 0.5987 | 0.5695 | 0.5695 |
| 10/06/2019 | 0.5695 | 0.5695 | 0.5695 | 0.5695 |
| 10/07/2019 | 0.5257 | 0.5403 | 0.5257 | 0.5403 |
| 10/08/2019 | 0.4323 | 0.5265 | 0.4323 | 0.5265 |
| 10/09/2019 | 0.4746 | 0.5841 | 0.4746 | 0.5812 |
| 10/10/2019 | 0.5841 | 0.5841 | 0.5622 | 0.5659 |
| 10/13/2019 | 0.6791 | 0.6791 | 0.5615 | 0.5622 |
| 10/14/2019 | 0.5476 | 0.5987 | 0.5476 | 0.5476 |
| 10/15/2019 | 0.4673 | 0.4673 | 0.46 | 0.46 |
| 10/16/2019 | 0.46 | 0.552 | 0.46 | 0.5396 |
| 10/17/2019 | 0.6338 | 0.6338 | 0.4337 | 0.517 |
| 10/20/2019 | 0.5016 | 0.5016 | 0.4352 | 0.4476 |
| 10/21/2019 | 0.46 | 0.46 | 0.4381 | 0.4513 |
| 10/22/2019 | 0.4454 | 0.4454 | 0.4308 | 0.4432 |
| 10/23/2019 | 0.5316 | 0.5316 | 0.4432 | 0.4564 |
| 10/24/2019 | 0.4454 | 0.4513 | 0.4293 | 0.4513 |
| 10/27/2019 | 0.5411 | 0.5411 | 0.5111 | 0.5111 |
| 10/29/2019 | 0.5097 | 0.5221 | 0.4746 | 0.5221 |
| 10/30/2019 | 0.5841 | 0.5841 | 0.5184 | 0.5338 |
| 10/31/2019 | 0.533 | 0.533 | 0.5111 | 0.5265 |
| 11/03/2019 | 0.5476 | 0.5476 | 0.4746 | 0.5403 |
| 11/04/2019 | 0.5549 | 0.5549 | 0.5294 | 0.5294 |
| 11/05/2019 | 0.544 | 0.544 | 0.5257 | 0.5323 |
| 11/06/2019 | 0.5075 | 0.5323 | 0.5075 | 0.5316 |
| 11/07/2019 | 0.5316 | 0.5316 | 0.5316 | 0.5316 |
| 11/10/2019 | 0.5316 | 0.5316 | 0.5184 | 0.5221 |
| 11/11/2019 | 0.5316 | 0.5316 | 0.5257 | 0.5294 |
| 11/12/2019 | 0.4644 | 0.5316 | 0.4644 | 0.5243 |
| 11/13/2019 | 0.5316 | 0.5535 | 0.5316 | 0.5484 |
| 11/14/2019 | 0.5535 | 0.5535 | 0.5476 | 0.5528 |
| 11/17/2019 | 0.5535 | 0.5535 | 0.533 | 0.533 |
| 11/18/2019 | 0.5111 | 0.5535 | 0.5111 | 0.544 |
| 11/19/2019 | 0.5476 | 0.5476 | 0.5221 | 0.5257 |
| 11/20/2019 | 0.5257 | 0.5257 | 0.5111 | 0.5148 |
| 11/21/2019 | 0.5148 | 0.5148 | 0.5148 | 0.5148 |
| 11/24/2019 | 0.5111 | 0.5148 | 0.5111 | 0.5148 |
| 11/25/2019 | 0.5148 | 0.5148 | 0.5148 | 0.5148 |
| 11/26/2019 | 0.5111 | 0.5111 | 0.4929 | 0.4929 |
| 11/27/2019 | 0.5024 | 0.5038 | 0.5016 | 0.5016 |
| 11/28/2019 | 0.5111 | 0.5111 | 0.5111 | 0.5111 |
| 12/01/2019 | 0.5294 | 0.5878 | 0.5294 | 0.5827 |
| 12/02/2019 | 0.6207 | 0.6207 | 0.5622 | 0.5622 |
| 12/03/2019 | 0.5768 | 0.5768 | 0.5768 | 0.5768 |
| 12/04/2019 | 0.663 | 0.663 | 0.5104 | 0.5104 |
| 12/05/2019 | 0.5863 | 0.5863 | 0.5097 | 0.5111 |
| 12/08/2019 | 0.533 | 0.533 | 0.5177 | 0.5323 |
| 12/09/2019 | 0.5287 | 0.5287 | 0.5287 | 0.5287 |
| 12/10/2019 | 0.5184 | 0.5184 | 0.5111 | 0.5111 |
| 12/11/2019 | 0.5111 | 0.5111 | 0.5002 | 0.5002 |
| 12/12/2019 | 0.5184 | 0.5184 | 0.5038 | 0.5148 |
| 12/16/2019 | 0.506 | 0.5067 | 0.5002 | 0.5002 |
| 12/17/2019 | 0.4994 | 0.5338 | 0.4994 | 0.5338 |
| 12/18/2019 | 0.5338 | 0.5338 | 0.514 | 0.5184 |
| 12/19/2019 | 0.5097 | 0.5097 | 0.5002 | 0.5097 |
| 12/22/2019 | 0.5184 | 0.5184 | 0.5184 | 0.5184 |
| 12/23/2019 | 0.5075 | 0.5075 | 0.4951 | 0.4951 |
| 12/24/2019 | 0.5016 | 0.5016 | 0.4892 | 0.4892 |
| 12/25/2019 | 0.4965 | 0.4965 | 0.4878 | 0.4878 |
| 12/26/2019 | 0.4965 | 0.4965 | 0.4965 | 0.4965 |
| 12/29/2019 | 0.5476 | 0.5476 | 0.514 | 0.514 |
| 12/30/2019 | 0.4965 | 0.4965 | 0.4965 | 0.4965 |