RAYSG
RAY SİGORTA A.Ş.
15:10:01
198 ₺
-0.200 (%-0.10)
Previous Close: 198.2·
Volatility: 1.970
Day Low₺196.5
Day High₺200.4
Market Data
Spot Rate
B:198
A:198.1
Week over week (WoW)
+0.46%
Month over month (MoM)
+5.71%
Year to date (YTD)
-8.33%
Year over year (YoY)
-14.98%
RAYSG: RAY SİGORTA A.Ş. Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1.489
CLOSE 1.4877
Low
LOW 1.08
High
HIGH 1.81
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 06/19/2017 | 1.14 | 1.14 | 1.11 | 1.11 |
| 06/20/2017 | 1.11 | 1.11 | 1.08 | 1.1 |
| 06/21/2017 | 1.08 | 1.15 | 1.08 | 1.15 |
| 06/22/2017 | 1.15 | 1.19 | 1.15 | 1.19 |
| 06/27/2017 | 1.2 | 1.21 | 1.2 | 1.2 |
| 06/28/2017 | 1.18 | 1.18 | 1.15 | 1.15 |
| 06/29/2017 | 1.18 | 1.18 | 1.16 | 1.16 |
| 07/02/2017 | 1.14 | 1.14 | 1.12 | 1.14 |
| 07/03/2017 | 1.14 | 1.14 | 1.12 | 1.14 |
| 07/04/2017 | 1.13 | 1.13 | 1.12 | 1.13 |
| 07/05/2017 | 1.1 | 1.11 | 1.1 | 1.1 |
| 07/06/2017 | 1.1 | 1.1 | 1.09 | 1.1 |
| 07/09/2017 | 1.11 | 1.13 | 1.11 | 1.13 |
| 07/10/2017 | 1.12 | 1.12 | 1.1 | 1.12 |
| 07/11/2017 | 1.12 | 1.15 | 1.12 | 1.15 |
| 07/12/2017 | 1.15 | 1.16 | 1.15 | 1.16 |
| 07/13/2017 | 1.16 | 1.16 | 1.16 | 1.16 |
| 07/16/2017 | 1.17 | 1.17 | 1.16 | 1.16 |
| 07/17/2017 | 1.16 | 1.18 | 1.15 | 1.18 |
| 07/18/2017 | 1.19 | 1.2 | 1.19 | 1.2 |
| 07/19/2017 | 1.22 | 1.22 | 1.21 | 1.22 |
| 07/20/2017 | 1.22 | 1.22 | 1.21 | 1.22 |
| 07/23/2017 | 1.23 | 1.24 | 1.23 | 1.24 |
| 07/24/2017 | 1.24 | 1.24 | 1.24 | 1.24 |
| 07/25/2017 | 1.24 | 1.24 | 1.23 | 1.23 |
| 07/26/2017 | 1.23 | 1.24 | 1.22 | 1.24 |
| 07/27/2017 | 1.24 | 1.25 | 1.23 | 1.25 |
| 07/30/2017 | 1.25 | 1.25 | 1.25 | 1.25 |
| 07/31/2017 | 1.25 | 1.25 | 1.2 | 1.2 |
| 08/01/2017 | 1.18 | 1.19 | 1.18 | 1.19 |
| 08/02/2017 | 1.19 | 1.21 | 1.19 | 1.21 |
| 08/03/2017 | 1.21 | 1.22 | 1.21 | 1.22 |
| 08/06/2017 | 1.21 | 1.21 | 1.2 | 1.21 |
| 08/07/2017 | 1.22 | 1.22 | 1.21 | 1.21 |
| 08/08/2017 | 1.22 | 1.25 | 1.22 | 1.25 |
| 08/09/2017 | 1.25 | 1.25 | 1.2 | 1.2 |
| 08/10/2017 | 1.19 | 1.22 | 1.15 | 1.22 |
| 08/13/2017 | 1.22 | 1.22 | 1.2 | 1.22 |
| 08/14/2017 | 1.22 | 1.22 | 1.19 | 1.19 |
| 08/15/2017 | 1.19 | 1.19 | 1.15 | 1.17 |
| 08/16/2017 | 1.18 | 1.18 | 1.18 | 1.18 |
| 08/17/2017 | 1.16 | 1.19 | 1.16 | 1.19 |
| 08/20/2017 | 1.18 | 1.21 | 1.18 | 1.21 |
| 08/21/2017 | 1.22 | 1.25 | 1.22 | 1.25 |
| 08/22/2017 | 1.28 | 1.35 | 1.28 | 1.34 |
| 08/23/2017 | 1.33 | 1.33 | 1.3 | 1.3 |
| 08/24/2017 | 1.3 | 1.33 | 1.3 | 1.33 |
| 08/27/2017 | 1.33 | 1.33 | 1.33 | 1.33 |
| 08/28/2017 | 1.34 | 1.34 | 1.33 | 1.33 |
| 08/30/2017 | 1.34 | 1.34 | 1.34 | 1.34 |
| 09/04/2017 | 1.38 | 1.45 | 1.38 | 1.45 |
| 09/05/2017 | 1.45 | 1.5 | 1.45 | 1.5 |
| 09/06/2017 | 1.51 | 1.55 | 1.51 | 1.54 |
| 09/07/2017 | 1.52 | 1.52 | 1.46 | 1.46 |
| 09/10/2017 | 1.46 | 1.46 | 1.45 | 1.45 |
| 09/11/2017 | 1.46 | 1.49 | 1.46 | 1.49 |
| 09/12/2017 | 1.5 | 1.51 | 1.5 | 1.5 |
| 09/13/2017 | 1.54 | 1.55 | 1.53 | 1.55 |
| 09/14/2017 | 1.56 | 1.58 | 1.55 | 1.58 |
| 09/17/2017 | 1.59 | 1.6 | 1.59 | 1.6 |
| 09/18/2017 | 1.58 | 1.58 | 1.54 | 1.54 |
| 09/19/2017 | 1.53 | 1.56 | 1.53 | 1.56 |
| 09/20/2017 | 1.54 | 1.54 | 1.51 | 1.54 |
| 09/21/2017 | 1.66 | 1.66 | 1.58 | 1.58 |
| 09/24/2017 | 1.58 | 1.6 | 1.58 | 1.6 |
| 09/25/2017 | 1.6 | 1.65 | 1.6 | 1.65 |
| 09/26/2017 | 1.65 | 1.67 | 1.65 | 1.67 |
| 09/27/2017 | 1.7 | 1.74 | 1.7 | 1.74 |
| 09/28/2017 | 1.74 | 1.76 | 1.74 | 1.76 |
| 10/01/2017 | 1.76 | 1.76 | 1.75 | 1.75 |
| 10/02/2017 | 1.75 | 1.75 | 1.72 | 1.72 |
| 10/03/2017 | 1.7 | 1.73 | 1.68 | 1.73 |
| 10/04/2017 | 1.73 | 1.74 | 1.73 | 1.74 |
| 10/05/2017 | 1.74 | 1.74 | 1.68 | 1.68 |
| 10/08/2017 | 1.65 | 1.65 | 1.64 | 1.64 |
| 10/09/2017 | 1.67 | 1.72 | 1.67 | 1.72 |
| 10/10/2017 | 1.74 | 1.75 | 1.74 | 1.75 |
| 10/11/2017 | 1.75 | 1.75 | 1.72 | 1.73 |
| 10/12/2017 | 1.73 | 1.76 | 1.73 | 1.75 |
| 10/15/2017 | 1.74 | 1.74 | 1.71 | 1.71 |
| 10/16/2017 | 1.7 | 1.7 | 1.69 | 1.7 |
| 10/17/2017 | 1.73 | 1.73 | 1.71 | 1.71 |
| 10/18/2017 | 1.72 | 1.72 | 1.7 | 1.71 |
| 10/19/2017 | 1.73 | 1.73 | 1.72 | 1.73 |
| 10/22/2017 | 1.73 | 1.74 | 1.72 | 1.74 |
| 10/23/2017 | 1.75 | 1.75 | 1.72 | 1.72 |
| 10/24/2017 | 1.73 | 1.73 | 1.66 | 1.69 |
| 10/25/2017 | 1.69 | 1.71 | 1.69 | 1.71 |
| 10/26/2017 | 1.74 | 1.74 | 1.7 | 1.74 |
| 10/29/2017 | 1.75 | 1.77 | 1.74 | 1.77 |
| 10/30/2017 | 1.7 | 1.7 | 1.7 | 1.7 |
| 10/31/2017 | 1.71 | 1.71 | 1.69 | 1.71 |
| 11/01/2017 | 1.7 | 1.7 | 1.69 | 1.69 |
| 11/02/2017 | 1.69 | 1.69 | 1.67 | 1.67 |
| 11/05/2017 | 1.74 | 1.74 | 1.69 | 1.69 |
| 11/06/2017 | 1.72 | 1.72 | 1.7 | 1.7 |
| 11/07/2017 | 1.72 | 1.72 | 1.69 | 1.69 |
| 11/08/2017 | 1.69 | 1.69 | 1.65 | 1.66 |
| 11/09/2017 | 1.65 | 1.65 | 1.65 | 1.65 |
| 11/12/2017 | 1.71 | 1.71 | 1.67 | 1.67 |
| 11/13/2017 | 1.67 | 1.67 | 1.65 | 1.65 |
| 11/14/2017 | 1.65 | 1.65 | 1.64 | 1.64 |
| 11/15/2017 | 1.65 | 1.65 | 1.6 | 1.6 |
| 11/16/2017 | 1.59 | 1.59 | 1.54 | 1.54 |
| 11/19/2017 | 1.65 | 1.65 | 1.58 | 1.58 |
| 11/20/2017 | 1.59 | 1.59 | 1.53 | 1.53 |
| 11/21/2017 | 1.58 | 1.58 | 1.55 | 1.55 |
| 11/22/2017 | 1.55 | 1.59 | 1.53 | 1.59 |
| 11/23/2017 | 1.65 | 1.65 | 1.6 | 1.6 |
| 11/26/2017 | 1.6 | 1.6 | 1.59 | 1.59 |
| 11/27/2017 | 1.6 | 1.6 | 1.58 | 1.58 |
| 11/28/2017 | 1.57 | 1.57 | 1.54 | 1.55 |
| 11/29/2017 | 1.54 | 1.54 | 1.53 | 1.53 |
| 11/30/2017 | 1.54 | 1.67 | 1.54 | 1.65 |
| 12/03/2017 | 1.62 | 1.62 | 1.6 | 1.6 |
| 12/04/2017 | 1.71 | 1.71 | 1.52 | 1.65 |
| 12/05/2017 | 1.65 | 1.65 | 1.65 | 1.65 |
| 12/06/2017 | 1.7 | 1.7 | 1.66 | 1.69 |
| 12/07/2017 | 1.7 | 1.71 | 1.7 | 1.7 |
| 12/10/2017 | 1.74 | 1.74 | 1.72 | 1.73 |
| 12/11/2017 | 1.73 | 1.73 | 1.7 | 1.71 |
| 12/12/2017 | 1.71 | 1.71 | 1.71 | 1.71 |
| 12/13/2017 | 1.72 | 1.72 | 1.71 | 1.71 |
| 12/14/2017 | 1.7 | 1.74 | 1.7 | 1.74 |
| 12/17/2017 | 1.74 | 1.74 | 1.73 | 1.73 |
| 12/18/2017 | 1.74 | 1.74 | 1.72 | 1.74 |
| 12/19/2017 | 1.75 | 1.75 | 1.74 | 1.74 |
| 12/20/2017 | 1.72 | 1.75 | 1.72 | 1.74 |
| 12/21/2017 | 1.79 | 1.79 | 1.76 | 1.77 |
| 12/24/2017 | 1.76 | 1.76 | 1.75 | 1.75 |
| 12/25/2017 | 1.75 | 1.75 | 1.74 | 1.74 |
| 12/26/2017 | 1.74 | 1.74 | 1.72 | 1.72 |
| 12/27/2017 | 1.71 | 1.71 | 1.69 | 1.7 |
| 12/28/2017 | 1.7 | 1.81 | 1.7 | 1.81 |