RAYSG
RAY SİGORTA A.Ş. (RAYSG)
118.200
₺
-9.500 (%-7.44)
RAYSG: RAY SİGORTA A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for RAY SİGORTA A.Ş..
Historical Chart
Loading chart...
Average
OPEN 292.4827
CLOSE 291.742
Low
LOW 207.9
High
HIGH 800
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 530.5 | 548 | 526.5 | 540.5 |
| 01/02/2025 | 540.5 | 566 | 533.5 | 552 |
| 01/05/2025 | 552.5 | 570 | 543 | 546 |
| 01/06/2025 | 546.5 | 562 | 544 | 559 |
| 01/07/2025 | 559 | 566 | 551 | 561 |
| 01/08/2025 | 561 | 592 | 534 | 558 |
| 01/09/2025 | 559 | 584.5 | 556.5 | 584 |
| 01/12/2025 | 587 | 597 | 572.5 | 590.5 |
| 01/13/2025 | 595 | 606 | 585 | 605 |
| 01/14/2025 | 605 | 630 | 600.5 | 627 |
| 01/15/2025 | 628 | 646 | 622 | 646 |
| 01/16/2025 | 646 | 650 | 632 | 650 |
| 01/19/2025 | 650 | 670 | 640.5 | 643 |
| 01/20/2025 | 642 | 699 | 641 | 697.5 |
| 01/21/2025 | 697 | 704 | 644 | 680 |
| 01/22/2025 | 670 | 748 | 670 | 748 |
| 01/23/2025 | 749 | 800 | 673.5 | 702 |
| 01/26/2025 | 667 | 724 | 667 | 723 |
| 01/27/2025 | 680 | 735 | 651 | 651 |
| 01/28/2025 | 617 | 650 | 586 | 586 |
| 01/29/2025 | 550 | 585 | 527.5 | 527.5 |
| 01/30/2025 | 500 | 550 | 474.75 | 474.75 |
| 02/02/2025 | 446 | 494.5 | 427.5 | 427.5 |
| 02/03/2025 | 401.5 | 444 | 384.75 | 384.75 |
| 02/04/2025 | 361.5 | 377.75 | 346.5 | 346.5 |
| 02/05/2025 | 345 | 381 | 335.25 | 381 |
| 02/06/2025 | 380.5 | 409.25 | 366 | 385 |
| 02/09/2025 | 379 | 382 | 356.25 | 364 |
| 02/10/2025 | 358 | 358 | 342 | 345 |
| 02/11/2025 | 341 | 352.5 | 339.75 | 344 |
| 02/12/2025 | 344 | 347 | 330.25 | 339.25 |
| 02/13/2025 | 339 | 339.25 | 332 | 332.25 |
| 02/16/2025 | 335 | 364.25 | 335 | 354.75 |
| 02/17/2025 | 350 | 357.5 | 340 | 344.75 |
| 02/18/2025 | 342 | 349.25 | 340.25 | 340.25 |
| 02/19/2025 | 342.25 | 343.25 | 335 | 342.5 |
| 02/20/2025 | 342.25 | 352 | 334.75 | 352 |
| 02/23/2025 | 343 | 355.75 | 343 | 349.5 |
| 02/24/2025 | 357.25 | 369.75 | 354 | 358.75 |
| 02/25/2025 | 357 | 357 | 340.5 | 348 |
| 02/26/2025 | 345 | 346 | 335.25 | 340 |
| 02/27/2025 | 340.5 | 356 | 335.75 | 354.75 |
| 03/02/2025 | 352.5 | 354 | 344 | 349.25 |
| 03/03/2025 | 348.75 | 352 | 342 | 344.25 |
| 03/04/2025 | 342 | 342.75 | 336 | 339.75 |
| 03/05/2025 | 339.75 | 373.5 | 338 | 373.5 |
| 03/06/2025 | 374 | 393.5 | 346 | 350.75 |
| 03/09/2025 | 351.5 | 358.75 | 340.25 | 342.5 |
| 03/10/2025 | 343.75 | 346 | 337 | 339 |
| 03/11/2025 | 339.5 | 342.5 | 337.25 | 339.5 |
| 03/12/2025 | 342.75 | 371.75 | 339 | 369.25 |
| 03/13/2025 | 369.25 | 405 | 332.5 | 332.5 |
| 03/16/2025 | 332.5 | 342 | 319.75 | 321 |
| 03/17/2025 | 323 | 340 | 314.75 | 318.5 |
| 03/18/2025 | 291.5 | 307 | 286.75 | 286.75 |
| 03/19/2025 | 276.5 | 299.25 | 258.75 | 275 |
| 03/20/2025 | 274.5 | 274.5 | 247.5 | 247.5 |
| 03/23/2025 | 247.5 | 258.25 | 227.5 | 241.9 |
| 03/24/2025 | 243.1 | 264 | 241.8 | 262.75 |
| 03/25/2025 | 260.75 | 271 | 252.5 | 258.75 |
| 03/26/2025 | 261 | 277.5 | 251.5 | 274.5 |
| 03/27/2025 | 279.75 | 301 | 247.1 | 252.5 |
| 04/01/2025 | 252.5 | 256.5 | 248 | 248 |
| 04/02/2025 | 248.5 | 264.25 | 245.3 | 264 |
| 04/03/2025 | 266 | 279.5 | 261.25 | 269.5 |
| 04/06/2025 | 261.5 | 278.25 | 253.25 | 262 |
| 04/07/2025 | 265 | 272.75 | 260.5 | 261 |
| 04/08/2025 | 260.75 | 260.75 | 249.1 | 249.5 |
| 04/09/2025 | 255.5 | 260 | 249.4 | 251 |
| 04/10/2025 | 251 | 254 | 247.1 | 248.1 |
| 04/13/2025 | 248.5 | 257.5 | 247.8 | 253.5 |
| 04/14/2025 | 258.25 | 259 | 252.25 | 253 |
| 04/15/2025 | 254.5 | 254.5 | 243 | 243 |
| 04/16/2025 | 243 | 253 | 241.1 | 246.9 |
| 04/17/2025 | 254 | 257 | 245 | 245 |
| 04/20/2025 | 245 | 246.7 | 241.7 | 242.6 |
| 04/21/2025 | 243.7 | 244.7 | 241.3 | 241.5 |
| 04/23/2025 | 241.5 | 245 | 240.5 | 242.2 |
| 04/24/2025 | 242.7 | 257.5 | 242.2 | 251 |
| 04/27/2025 | 250.75 | 254.75 | 246 | 246 |
| 04/28/2025 | 246.3 | 248.6 | 241 | 242.2 |
| 04/29/2025 | 247 | 248 | 232 | 232 |
| 05/01/2025 | 232.1 | 235.5 | 229.2 | 232 |
| 05/04/2025 | 232.5 | 245 | 232.5 | 239.3 |
| 05/05/2025 | 239.5 | 251.5 | 237.8 | 237.8 |
| 05/06/2025 | 237.7 | 238 | 229 | 229.1 |
| 05/07/2025 | 230 | 236.9 | 227.5 | 232.8 |
| 05/08/2025 | 233 | 242.2 | 229.5 | 239.5 |
| 05/11/2025 | 242.1 | 246.8 | 242 | 244.4 |
| 05/12/2025 | 244.4 | 260.25 | 240.6 | 255 |
| 05/13/2025 | 255 | 261 | 247.7 | 248.1 |
| 05/14/2025 | 248.1 | 256.25 | 246.1 | 249.5 |
| 05/15/2025 | 249.7 | 255.25 | 249 | 251.25 |
| 05/19/2025 | 256 | 261.5 | 249.4 | 251 |
| 05/20/2025 | 251.5 | 253.25 | 244.5 | 246.8 |
| 05/21/2025 | 247 | 249.5 | 241.5 | 243.5 |
| 05/22/2025 | 243.5 | 243.6 | 237 | 237 |
| 05/25/2025 | 237 | 244.2 | 235.2 | 235.9 |
| 05/26/2025 | 236.7 | 238 | 229.4 | 230.9 |
| 05/27/2025 | 231.6 | 234.1 | 228.3 | 229.7 |
| 05/28/2025 | 229.7 | 233.4 | 228.4 | 230.5 |
| 05/29/2025 | 230.8 | 232 | 224.2 | 225 |
| 06/01/2025 | 225 | 225.5 | 219.9 | 221.8 |
| 06/02/2025 | 222.3 | 226.1 | 222.3 | 224 |
| 06/03/2025 | 225.8 | 240.8 | 223.8 | 234.7 |
| 06/04/2025 | 233.9 | 237.9 | 231.8 | 235 |
| 06/09/2025 | 235 | 244 | 235 | 239.4 |
| 06/10/2025 | 239.4 | 257 | 237.7 | 250.5 |
| 06/11/2025 | 255.25 | 255.5 | 234.8 | 236 |
| 06/12/2025 | 223.9 | 226 | 217 | 224.6 |
| 06/15/2025 | 224 | 227.3 | 221 | 224.7 |
| 06/16/2025 | 224.7 | 226.2 | 219.7 | 219.7 |
| 06/17/2025 | 219.7 | 233.4 | 216.7 | 232.9 |
| 06/18/2025 | 232.9 | 237.9 | 223.7 | 224 |
| 06/19/2025 | 224.7 | 228.7 | 221.1 | 224 |
| 06/22/2025 | 220.2 | 221.5 | 217 | 218.5 |
| 06/23/2025 | 234.1 | 234.1 | 222.5 | 229.5 |
| 06/24/2025 | 228.2 | 231.9 | 228 | 229.5 |
| 06/25/2025 | 233.6 | 235 | 227.5 | 228.7 |
| 06/26/2025 | 228.7 | 231.9 | 223.3 | 227 |
| 06/29/2025 | 227.1 | 236.8 | 227 | 234.8 |
| 06/30/2025 | 237 | 241.6 | 233 | 237.6 |
| 07/01/2025 | 237.6 | 239.4 | 225.8 | 236.5 |
| 07/02/2025 | 236.5 | 240.4 | 235.5 | 236.5 |
| 07/03/2025 | 237.4 | 243.1 | 234.2 | 238.8 |
| 07/06/2025 | 237.8 | 238.1 | 228.8 | 230.7 |
| 07/07/2025 | 232 | 235.7 | 226.7 | 228.2 |
| 07/08/2025 | 228.2 | 233 | 228.2 | 231.4 |
| 07/09/2025 | 231.4 | 234.8 | 231.4 | 232.1 |
| 07/10/2025 | 234.1 | 242.8 | 232 | 233.7 |
| 07/13/2025 | 233 | 234.9 | 231.1 | 231.3 |
| 07/15/2025 | 231.2 | 241.7 | 229.4 | 232.1 |
| 07/16/2025 | 233.2 | 240.4 | 233.2 | 239 |
| 07/17/2025 | 243 | 243 | 236.7 | 240.7 |
| 07/20/2025 | 241 | 248.2 | 241 | 245 |
| 07/21/2025 | 245 | 251.5 | 242.8 | 244.1 |
| 07/22/2025 | 244.2 | 248.7 | 242.4 | 245.2 |
| 07/23/2025 | 246.9 | 246.9 | 241.4 | 244.5 |
| 07/24/2025 | 245 | 247.4 | 242.2 | 243.5 |
| 07/27/2025 | 246 | 247.2 | 243.2 | 244.3 |
| 07/28/2025 | 245.7 | 254.5 | 241.6 | 249.3 |
| 07/29/2025 | 272 | 274 | 261 | 274 |
| 07/30/2025 | 286.75 | 301.25 | 278.5 | 281 |
| 07/31/2025 | 281.5 | 285 | 267.5 | 267.5 |
| 08/03/2025 | 272 | 280.75 | 268.5 | 270 |
| 08/04/2025 | 270.75 | 272.25 | 263 | 263.75 |
| 08/05/2025 | 263.75 | 266.25 | 259 | 259.75 |
| 08/06/2025 | 259.75 | 268 | 259.75 | 261 |
| 08/07/2025 | 262 | 272 | 258.75 | 264 |
| 08/10/2025 | 264 | 278 | 264 | 270.25 |
| 08/11/2025 | 270.25 | 271.25 | 262 | 263.5 |
| 08/12/2025 | 265.75 | 274.5 | 263.5 | 265.25 |
| 08/13/2025 | 266 | 274 | 258.5 | 262.5 |
| 08/14/2025 | 262.75 | 266.75 | 260.5 | 263.75 |
| 08/17/2025 | 263.75 | 269.25 | 262.5 | 263.5 |
| 08/18/2025 | 264 | 266.25 | 262.25 | 262.75 |
| 08/19/2025 | 262.75 | 269.25 | 261.5 | 267.75 |
| 08/20/2025 | 270.5 | 275 | 264.75 | 274 |
| 08/21/2025 | 275 | 276 | 267.5 | 269 |
| 08/24/2025 | 271.75 | 274 | 269 | 271.5 |
| 08/25/2025 | 273 | 292.75 | 268 | 284.25 |
| 08/26/2025 | 286 | 292 | 277.5 | 278.5 |
| 08/27/2025 | 275 | 279.75 | 274.25 | 275.25 |
| 08/28/2025 | 274 | 289 | 268.25 | 283 |
| 08/31/2025 | 284.5 | 286 | 278 | 279.5 |
| 09/01/2025 | 281 | 285.75 | 265.25 | 274.75 |
| 09/02/2025 | 276 | 276.25 | 268.75 | 274 |
| 09/03/2025 | 276 | 297 | 276 | 285.75 |
| 09/04/2025 | 286.25 | 288 | 275 | 275.5 |
| 09/07/2025 | 261 | 274.75 | 261 | 261.5 |
| 09/08/2025 | 264.5 | 265.5 | 260 | 261.75 |
| 09/09/2025 | 263.5 | 272 | 261.25 | 262 |
| 09/10/2025 | 262 | 266 | 249.9 | 250 |
| 09/11/2025 | 250 | 264 | 249.9 | 252.25 |
| 09/14/2025 | 252.25 | 263 | 247.2 | 261.5 |
| 09/15/2025 | 262.25 | 265.25 | 260.75 | 264.5 |
| 09/16/2025 | 266.5 | 266.5 | 261 | 261 |
| 09/17/2025 | 262.5 | 264.5 | 258 | 260 |
| 09/18/2025 | 260 | 263 | 250.25 | 254 |
| 09/21/2025 | 256.75 | 258.5 | 252 | 252 |
| 09/22/2025 | 250 | 255.75 | 247.7 | 251.5 |
| 09/23/2025 | 252.5 | 254.5 | 249.4 | 253 |
| 09/24/2025 | 254.75 | 255.5 | 250.5 | 251.5 |
| 09/25/2025 | 253 | 254 | 247.2 | 248.1 |
| 09/28/2025 | 244.2 | 247.9 | 241.2 | 241.3 |
| 09/29/2025 | 241.9 | 244 | 238.8 | 240.7 |
| 09/30/2025 | 241 | 246.3 | 238.9 | 243.5 |
| 10/01/2025 | 243.5 | 244.7 | 238.8 | 239 |
| 10/02/2025 | 240 | 242 | 238.2 | 241.1 |
| 10/05/2025 | 242.3 | 242.3 | 230.3 | 236.5 |
| 10/06/2025 | 236.5 | 238.8 | 235.5 | 237.6 |
| 10/07/2025 | 238.4 | 248.5 | 237.1 | 241.6 |
| 10/08/2025 | 242.8 | 244.9 | 236.2 | 236.2 |
| 10/09/2025 | 237.1 | 240.5 | 236.4 | 238.5 |
| 10/12/2025 | 236.7 | 236.7 | 230.2 | 232.7 |
| 10/13/2025 | 232.7 | 255.75 | 230.9 | 236.9 |
| 10/14/2025 | 238 | 253.25 | 238 | 245 |
| 10/15/2025 | 248 | 248.8 | 234.1 | 234.9 |
| 10/16/2025 | 233.5 | 243.3 | 230.6 | 238.3 |
| 10/19/2025 | 242.3 | 246 | 238.5 | 245 |
| 10/20/2025 | 248.2 | 248.2 | 240.5 | 241.8 |
| 10/21/2025 | 241.9 | 245.6 | 239 | 239.5 |
| 10/22/2025 | 239.5 | 260.75 | 236.9 | 254 |
| 10/23/2025 | 252.5 | 264 | 249.8 | 253.5 |
| 10/26/2025 | 257 | 269.75 | 253.25 | 268.25 |
| 10/27/2025 | 269 | 269 | 260.25 | 265.5 |
| 10/29/2025 | 265.5 | 275 | 264.5 | 272.25 |
| 10/30/2025 | 277.75 | 277.75 | 263.5 | 263.5 |
| 11/02/2025 | 265.5 | 277.5 | 263.25 | 270.25 |
| 11/03/2025 | 275 | 275 | 262 | 262 |
| 11/04/2025 | 262.75 | 265 | 257.25 | 259.5 |
| 11/05/2025 | 260 | 262.5 | 257.75 | 259.75 |
| 11/06/2025 | 263 | 264.5 | 253 | 254 |
| 11/09/2025 | 256.5 | 262.75 | 254 | 255 |
| 11/10/2025 | 260 | 260 | 236.5 | 244.7 |
| 11/11/2025 | 246.2 | 248 | 240.8 | 240.8 |
| 11/12/2025 | 240.8 | 260 | 240.8 | 245.5 |
| 11/13/2025 | 245.5 | 246 | 239.2 | 241.7 |
| 11/16/2025 | 244.8 | 249.5 | 242.8 | 245.1 |
| 11/17/2025 | 246 | 254 | 243.8 | 248 |
| 11/18/2025 | 248.1 | 251.5 | 245.8 | 246.1 |
| 11/19/2025 | 246.1 | 249.2 | 242.8 | 243.6 |
| 11/20/2025 | 243.6 | 243.9 | 240.3 | 241.5 |
| 11/23/2025 | 241.5 | 245.2 | 240.1 | 241 |
| 11/24/2025 | 241.7 | 243 | 238 | 238.3 |
| 11/25/2025 | 241.8 | 241.9 | 237.5 | 237.5 |
| 11/26/2025 | 238.7 | 241.6 | 237.5 | 238 |
| 11/27/2025 | 238 | 238.7 | 234.4 | 234.6 |
| 11/30/2025 | 235.5 | 239.6 | 234.6 | 239.6 |
| 12/01/2025 | 239.6 | 241 | 237.9 | 238.8 |
| 12/02/2025 | 238.8 | 240.5 | 235.8 | 235.8 |
| 12/03/2025 | 235.8 | 238.5 | 234.5 | 234.5 |
| 12/04/2025 | 237 | 237.1 | 233.4 | 236 |
| 12/07/2025 | 237.5 | 239.2 | 235 | 236.4 |
| 12/08/2025 | 236.6 | 239.4 | 235.8 | 237.1 |
| 12/09/2025 | 237.5 | 237.6 | 233.5 | 233.7 |
| 12/10/2025 | 233.9 | 234.6 | 231.8 | 232 |
| 12/11/2025 | 232.3 | 234.5 | 230 | 231.8 |
| 12/14/2025 | 233 | 235.8 | 232.8 | 233.2 |
| 12/15/2025 | 233.7 | 234.1 | 230.4 | 231 |
| 12/16/2025 | 233 | 233 | 230 | 230.5 |
| 12/17/2025 | 230.8 | 233 | 226.9 | 229 |
| 12/18/2025 | 229 | 229.5 | 226.3 | 227.8 |
| 12/21/2025 | 227.8 | 228.8 | 223.2 | 223.4 |
| 12/22/2025 | 223.5 | 229.2 | 220.6 | 223.3 |
| 12/23/2025 | 224 | 229 | 222.2 | 222.8 |
| 12/24/2025 | 223 | 225 | 217.7 | 220.1 |
| 12/25/2025 | 221.6 | 221.6 | 217.8 | 218.4 |
| 12/28/2025 | 218.8 | 219.4 | 210 | 210.4 |
| 12/29/2025 | 210 | 212.2 | 207.9 | 211.3 |
| 12/30/2025 | 212.3 | 223.7 | 211.4 | 216 |