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
2020 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 9.549
CLOSE 9.6427
Low
LOW 1.96
High
HIGH 29.7
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2020 | 3.43 | 3.45 | 3.39 | 3.41 |
| 01/02/2020 | 3.4 | 3.4 | 3.18 | 3.3 |
| 01/05/2020 | 3.2 | 3.25 | 3.16 | 3.22 |
| 01/06/2020 | 3.22 | 3.27 | 3.18 | 3.27 |
| 01/07/2020 | 3.12 | 3.21 | 3.09 | 3.16 |
| 01/08/2020 | 3.25 | 3.35 | 3.22 | 3.31 |
| 01/09/2020 | 3.32 | 3.34 | 3.28 | 3.28 |
| 01/12/2020 | 3.27 | 3.4 | 3.27 | 3.38 |
| 01/13/2020 | 3.43 | 3.77 | 3.43 | 3.5 |
| 01/14/2020 | 3.5 | 3.56 | 3.43 | 3.51 |
| 01/15/2020 | 3.53 | 3.75 | 3.53 | 3.62 |
| 01/16/2020 | 3.72 | 3.72 | 3.61 | 3.64 |
| 01/19/2020 | 3.65 | 3.77 | 3.64 | 3.74 |
| 01/20/2020 | 3.74 | 3.8 | 3.67 | 3.75 |
| 01/21/2020 | 3.8 | 4.28 | 3.73 | 4.07 |
| 01/22/2020 | 4.08 | 4.23 | 4 | 4.08 |
| 01/23/2020 | 4.12 | 4.19 | 4.06 | 4.17 |
| 01/26/2020 | 4.17 | 4.58 | 4.11 | 4.49 |
| 01/27/2020 | 4.5 | 4.63 | 4.26 | 4.53 |
| 01/28/2020 | 4.59 | 4.6 | 4.31 | 4.38 |
| 01/29/2020 | 4.38 | 4.5 | 4.18 | 4.45 |
| 01/30/2020 | 4.5 | 4.5 | 4.35 | 4.43 |
| 02/02/2020 | 4.43 | 4.49 | 4.31 | 4.39 |
| 02/03/2020 | 4.42 | 4.52 | 4.41 | 4.51 |
| 02/04/2020 | 4.57 | 4.7 | 4.43 | 4.7 |
| 02/05/2020 | 4.8 | 5.34 | 4.71 | 4.89 |
| 02/06/2020 | 4.76 | 4.92 | 4.68 | 4.78 |
| 02/09/2020 | 4.85 | 4.85 | 4.4 | 4.47 |
| 02/10/2020 | 4.52 | 4.68 | 4.37 | 4.5 |
| 02/11/2020 | 4.54 | 4.83 | 4.38 | 4.73 |
| 02/12/2020 | 4.73 | 4.74 | 4.48 | 4.66 |
| 02/13/2020 | 4.68 | 4.7 | 4.57 | 4.6 |
| 02/16/2020 | 4.62 | 4.82 | 4.6 | 4.7 |
| 02/17/2020 | 4.7 | 4.7 | 4.22 | 4.28 |
| 02/18/2020 | 4.32 | 4.42 | 3.91 | 4.1 |
| 02/19/2020 | 4.04 | 4.05 | 3.58 | 3.64 |
| 02/20/2020 | 3.54 | 3.82 | 3.32 | 3.8 |
| 02/23/2020 | 3.7 | 3.83 | 3.51 | 3.79 |
| 02/24/2020 | 3.84 | 3.96 | 3.71 | 3.81 |
| 02/25/2020 | 3.73 | 3.8 | 3.71 | 3.74 |
| 02/26/2020 | 3.75 | 3.75 | 3.51 | 3.51 |
| 02/27/2020 | 2.81 | 3.35 | 2.81 | 3.23 |
| 03/01/2020 | 3.34 | 3.54 | 3.28 | 3.4 |
| 03/02/2020 | 3.48 | 3.61 | 3.42 | 3.52 |
| 03/03/2020 | 3.53 | 3.58 | 3.47 | 3.49 |
| 03/04/2020 | 3.54 | 3.55 | 3.35 | 3.48 |
| 03/05/2020 | 3.38 | 3.47 | 3.3 | 3.37 |
| 03/08/2020 | 3.25 | 3.42 | 3.04 | 3.18 |
| 03/09/2020 | 3.24 | 3.7 | 2.93 | 2.93 |
| 03/10/2020 | 2.9 | 3.17 | 2.62 | 2.82 |
| 03/11/2020 | 2.81 | 2.81 | 2.26 | 2.26 |
| 03/12/2020 | 2.3 | 2.47 | 2.19 | 2.46 |
| 03/15/2020 | 2.35 | 2.36 | 2.22 | 2.24 |
| 03/16/2020 | 2.3 | 2.3 | 2.02 | 2.26 |
| 03/17/2020 | 2.23 | 2.43 | 2.12 | 2.24 |
| 03/18/2020 | 2.2 | 2.28 | 2.11 | 2.16 |
| 03/19/2020 | 2.22 | 2.26 | 2.15 | 2.17 |
| 03/22/2020 | 2.02 | 2.14 | 1.96 | 2.06 |
| 03/23/2020 | 2.12 | 2.25 | 2.09 | 2.25 |
| 03/24/2020 | 2.4 | 2.4 | 2.2 | 2.25 |
| 03/25/2020 | 2.27 | 2.43 | 2.2 | 2.41 |
| 03/26/2020 | 2.41 | 2.61 | 2.33 | 2.41 |
| 03/29/2020 | 2.41 | 2.65 | 2.33 | 2.65 |
| 03/30/2020 | 2.71 | 2.91 | 2.71 | 2.91 |
| 03/31/2020 | 2.92 | 3.1 | 2.8 | 2.87 |
| 04/01/2020 | 2.84 | 2.98 | 2.71 | 2.74 |
| 04/02/2020 | 2.76 | 3.01 | 2.73 | 3.01 |
| 04/05/2020 | 3.1 | 3.31 | 3.09 | 3.31 |
| 04/06/2020 | 3.55 | 3.64 | 3.4 | 3.47 |
| 04/07/2020 | 3.55 | 3.81 | 3.55 | 3.81 |
| 04/08/2020 | 4 | 4.19 | 3.96 | 4.19 |
| 04/09/2020 | 4.5 | 4.55 | 4.25 | 4.25 |
| 04/12/2020 | 4.09 | 4.43 | 3.89 | 4.1 |
| 04/13/2020 | 4.11 | 4.27 | 3.91 | 3.94 |
| 04/14/2020 | 4.1 | 4.1 | 3.71 | 3.72 |
| 04/15/2020 | 3.8 | 3.86 | 3.52 | 3.75 |
| 04/16/2020 | 3.8 | 4.12 | 3.8 | 4.12 |
| 04/19/2020 | 4.24 | 4.53 | 4.2 | 4.53 |
| 04/20/2020 | 4.55 | 4.98 | 4.55 | 4.98 |
| 04/21/2020 | 5.02 | 5.47 | 5.02 | 5.47 |
| 04/23/2020 | 5.71 | 6.01 | 5.71 | 6.01 |
| 04/26/2020 | 6.25 | 6.61 | 6.25 | 6.61 |
| 04/27/2020 | 7.27 | 7.27 | 6.91 | 7.27 |
| 04/28/2020 | 7.65 | 7.99 | 7.6 | 7.99 |
| 04/29/2020 | 8.78 | 8.78 | 7.2 | 7.2 |
| 05/03/2020 | 6.48 | 6.48 | 6.48 | 6.48 |
| 05/04/2020 | 5.84 | 7.12 | 5.84 | 7.12 |
| 05/05/2020 | 7.66 | 7.83 | 7.44 | 7.83 |
| 05/06/2020 | 8.26 | 8.61 | 7.1 | 7.39 |
| 05/07/2020 | 7.81 | 7.85 | 7 | 7.09 |
| 05/10/2020 | 7.08 | 7.51 | 6.4 | 7.37 |
| 05/11/2020 | 7.54 | 7.54 | 6.85 | 7.01 |
| 05/12/2020 | 6.7 | 7.19 | 6.54 | 6.81 |
| 05/13/2020 | 6.55 | 7.04 | 6.3 | 6.56 |
| 05/14/2020 | 6.09 | 6.95 | 6.09 | 6.85 |
| 05/17/2020 | 6.81 | 7.15 | 6.5 | 6.91 |
| 05/19/2020 | 6.91 | 7 | 6.73 | 6.84 |
| 05/20/2020 | 7.04 | 7.04 | 6.64 | 6.78 |
| 05/21/2020 | 6.8 | 6.91 | 6.65 | 6.91 |
| 05/26/2020 | 6.99 | 7.19 | 6.71 | 6.73 |
| 05/27/2020 | 6.75 | 6.75 | 6.4 | 6.41 |
| 05/28/2020 | 6.32 | 6.44 | 6.04 | 6.3 |
| 05/31/2020 | 6.23 | 6.3 | 6.01 | 6.08 |
| 06/01/2020 | 6.09 | 6.31 | 5.61 | 6.09 |
| 06/02/2020 | 6.18 | 6.35 | 5.88 | 5.99 |
| 06/03/2020 | 5.97 | 6.18 | 5.83 | 5.96 |
| 06/04/2020 | 6 | 6.42 | 5.91 | 6.04 |
| 06/07/2020 | 6.1 | 6.43 | 6 | 6.15 |
| 06/08/2020 | 6.15 | 6.2 | 6 | 6.01 |
| 06/09/2020 | 6.03 | 6.27 | 6.02 | 6.06 |
| 06/10/2020 | 6.02 | 6.12 | 5.96 | 5.98 |
| 06/11/2020 | 5.84 | 6.57 | 5.8 | 6.18 |
| 06/14/2020 | 6.16 | 6.33 | 6.1 | 6.14 |
| 06/15/2020 | 6.2 | 6.24 | 6.15 | 6.16 |
| 06/16/2020 | 6.19 | 6.2 | 6.07 | 6.11 |
| 06/17/2020 | 6.13 | 6.3 | 6.07 | 6.12 |
| 06/18/2020 | 6.14 | 6.18 | 5.92 | 5.92 |
| 06/21/2020 | 6.08 | 6.18 | 5.96 | 6.04 |
| 06/22/2020 | 6.06 | 6.23 | 6.03 | 6.08 |
| 06/23/2020 | 6.15 | 6.16 | 6 | 6 |
| 06/24/2020 | 6.02 | 6.19 | 5.95 | 6.04 |
| 06/25/2020 | 6.07 | 6.09 | 5.99 | 6.02 |
| 06/28/2020 | 5.97 | 6.04 | 5.97 | 5.98 |
| 06/29/2020 | 5.99 | 6.09 | 5.96 | 6.03 |
| 06/30/2020 | 6.05 | 6.05 | 5.95 | 6 |
| 07/01/2020 | 6.04 | 6.23 | 5.94 | 6.23 |
| 07/02/2020 | 6.3 | 6.6 | 6.23 | 6.46 |
| 07/05/2020 | 6.62 | 6.92 | 6.61 | 6.66 |
| 07/06/2020 | 6.7 | 6.7 | 6.36 | 6.41 |
| 07/07/2020 | 6.41 | 6.47 | 6.09 | 6.24 |
| 07/08/2020 | 6.25 | 6.26 | 5.96 | 6.01 |
| 07/09/2020 | 6.02 | 6.02 | 5.58 | 5.82 |
| 07/12/2020 | 5.95 | 6.29 | 5.86 | 6.21 |
| 07/13/2020 | 6.1 | 6.83 | 6.1 | 6.83 |
| 07/15/2020 | 7.05 | 7.14 | 6.56 | 6.56 |
| 07/16/2020 | 6.61 | 6.73 | 6.28 | 6.64 |
| 07/19/2020 | 6.64 | 6.83 | 6.54 | 6.61 |
| 07/20/2020 | 6.62 | 6.69 | 5.99 | 6.26 |
| 07/21/2020 | 6.3 | 6.31 | 6.03 | 6.12 |
| 07/22/2020 | 6.12 | 6.5 | 6.12 | 6.36 |
| 07/23/2020 | 6.35 | 6.74 | 6.24 | 6.66 |
| 07/26/2020 | 6.67 | 6.9 | 6.67 | 6.79 |
| 07/27/2020 | 6.91 | 6.93 | 6.35 | 6.5 |
| 07/28/2020 | 6.6 | 6.65 | 6.07 | 6.2 |
| 07/29/2020 | 6.2 | 6.25 | 6.13 | 6.18 |
| 08/03/2020 | 6.21 | 6.25 | 5.57 | 5.75 |
| 08/04/2020 | 5.9 | 5.9 | 5.55 | 5.63 |
| 08/05/2020 | 5.62 | 6.19 | 5.54 | 5.66 |
| 08/06/2020 | 5.63 | 5.75 | 5.1 | 5.75 |
| 08/09/2020 | 5.61 | 5.83 | 5.35 | 5.66 |
| 08/10/2020 | 5.78 | 5.91 | 5.67 | 5.75 |
| 08/11/2020 | 5.79 | 5.95 | 5.53 | 5.78 |
| 08/12/2020 | 5.8 | 6.35 | 5.77 | 6.03 |
| 08/13/2020 | 5.99 | 6.19 | 5.75 | 6.04 |
| 08/16/2020 | 6.04 | 6.44 | 5.9 | 6.29 |
| 08/17/2020 | 6.27 | 6.6 | 6.26 | 6.56 |
| 08/18/2020 | 6.56 | 6.67 | 6.33 | 6.39 |
| 08/19/2020 | 6.4 | 6.46 | 6.09 | 6.41 |
| 08/20/2020 | 6.47 | 6.95 | 6.36 | 6.8 |
| 08/23/2020 | 6.87 | 7.38 | 6.87 | 7.35 |
| 08/24/2020 | 7.37 | 7.37 | 6.8 | 6.95 |
| 08/25/2020 | 6.99 | 7.08 | 6.85 | 6.9 |
| 08/26/2020 | 7 | 7.59 | 6.97 | 7.59 |
| 08/27/2020 | 7.9 | 8.33 | 7.82 | 8.14 |
| 08/30/2020 | 8.29 | 8.65 | 7.58 | 8.25 |
| 08/31/2020 | 8.33 | 8.71 | 8.08 | 8.48 |
| 09/01/2020 | 8.43 | 9.32 | 8.29 | 9.32 |
| 09/02/2020 | 9.95 | 10.25 | 9.51 | 10.25 |
| 09/03/2020 | 10.75 | 11.18 | 9.76 | 10.09 |
| 09/06/2020 | 10.09 | 11.09 | 9.81 | 11.09 |
| 09/07/2020 | 11.5 | 12.19 | 11.5 | 12.19 |
| 09/08/2020 | 12.65 | 13.4 | 10.98 | 10.98 |
| 09/09/2020 | 10.45 | 11.9 | 9.95 | 11.82 |
| 09/10/2020 | 11.08 | 11.78 | 11.08 | 11.59 |
| 09/13/2020 | 11.6 | 11.9 | 11.05 | 11.23 |
| 09/14/2020 | 11.22 | 12.35 | 10.67 | 12.35 |
| 09/15/2020 | 13 | 13.4 | 12.21 | 13.22 |
| 09/16/2020 | 13.22 | 14.54 | 12.44 | 14.54 |
| 09/17/2020 | 14.5 | 15.99 | 13.8 | 15.83 |
| 09/20/2020 | 15.83 | 16.62 | 14.5 | 15.2 |
| 09/21/2020 | 14.9 | 15.7 | 14.2 | 15.27 |
| 09/22/2020 | 14.3 | 14.3 | 14 | 14 |
| 09/23/2020 | 13.32 | 13.34 | 13.3 | 13.34 |
| 09/24/2020 | 14 | 14.67 | 14 | 14.67 |
| 09/27/2020 | 15.55 | 15.55 | 14.7 | 14.7 |
| 09/28/2020 | 15 | 15 | 14.75 | 14.75 |
| 09/29/2020 | 14.01 | 14.01 | 13.9 | 13.9 |
| 09/30/2020 | 13.9 | 14 | 13.9 | 14 |
| 10/01/2020 | 14 | 14.6 | 14 | 14.6 |
| 10/04/2020 | 16.05 | 16.05 | 13.14 | 15.98 |
| 10/05/2020 | 15.5 | 15.5 | 15 | 15 |
| 10/06/2020 | 15.11 | 15.6 | 15.11 | 15.4 |
| 10/07/2020 | 15.6 | 15.9 | 14.45 | 14.56 |
| 10/08/2020 | 14.5 | 15.1 | 14.5 | 14.74 |
| 10/11/2020 | 14.74 | 14.95 | 14.04 | 14.8 |
| 10/12/2020 | 13.32 | 15.7 | 13.32 | 15.2 |
| 10/13/2020 | 14.5 | 16.62 | 14.5 | 16.6 |
| 10/14/2020 | 16.59 | 18.26 | 16.05 | 18.26 |
| 10/15/2020 | 18.26 | 19.8 | 17 | 17.4 |
| 10/18/2020 | 15.66 | 19.14 | 15.66 | 19.14 |
| 10/19/2020 | 20.98 | 21.04 | 20.5 | 21.04 |
| 10/20/2020 | 22.3 | 23.14 | 22.22 | 23.14 |
| 10/21/2020 | 23.16 | 25.44 | 23.06 | 25.44 |
| 10/22/2020 | 25.46 | 26.8 | 22.9 | 22.9 |
| 10/25/2020 | 20.62 | 20.62 | 20.62 | 20.62 |
| 10/26/2020 | 18.56 | 22.68 | 18.56 | 22.68 |
| 10/27/2020 | 22.68 | 24.18 | 20.7 | 22.5 |
| 10/29/2020 | 21.6 | 22.5 | 20.4 | 20.5 |
| 11/01/2020 | 20.8 | 21.9 | 18.84 | 19.75 |
| 11/02/2020 | 19.73 | 19.75 | 17.78 | 18.18 |
| 11/03/2020 | 19.3 | 19.99 | 18.4 | 19.96 |
| 11/04/2020 | 20.26 | 21.5 | 19 | 21.14 |
| 11/05/2020 | 21.14 | 21.5 | 20 | 20.04 |
| 11/08/2020 | 20.24 | 21.16 | 19.43 | 20.46 |
| 11/09/2020 | 20.4 | 21 | 19.7 | 20.44 |
| 11/10/2020 | 20.4 | 21.18 | 20.04 | 20.5 |
| 11/11/2020 | 20.5 | 20.5 | 19.63 | 19.89 |
| 11/12/2020 | 20 | 20.8 | 19.88 | 20.04 |
| 11/15/2020 | 20.04 | 20.5 | 19.1 | 19.88 |
| 11/16/2020 | 19.88 | 19.98 | 19 | 19.4 |
| 11/17/2020 | 19.4 | 20.6 | 19.07 | 20.6 |
| 11/18/2020 | 21 | 21.8 | 20.6 | 21.22 |
| 11/19/2020 | 21.16 | 23.34 | 20.5 | 23.34 |
| 11/22/2020 | 23.8 | 25.62 | 23.34 | 25.62 |
| 11/23/2020 | 26.12 | 27.86 | 25 | 27.6 |
| 11/24/2020 | 26 | 29.7 | 25 | 27.1 |
| 11/25/2020 | 27.1 | 28.2 | 24.42 | 25.9 |
| 11/26/2020 | 24.5 | 25.8 | 24 | 24.42 |
| 11/29/2020 | 23 | 25.36 | 22 | 24.2 |
| 11/30/2020 | 23 | 24.48 | 22.54 | 23 |
| 12/01/2020 | 23 | 23.94 | 22.68 | 23.74 |
| 12/02/2020 | 23 | 23.6 | 22.7 | 23.6 |
| 12/03/2020 | 23.5 | 23.54 | 22.92 | 23.54 |
| 12/06/2020 | 22.72 | 23 | 21.9 | 22.82 |
| 12/07/2020 | 22.82 | 23 | 22.3 | 22.98 |
| 12/08/2020 | 22.98 | 22.98 | 22.62 | 22.7 |
| 12/09/2020 | 22.7 | 23 | 22.6 | 22.64 |
| 12/10/2020 | 22.8 | 23 | 22.64 | 22.9 |
| 12/13/2020 | 23.2 | 23.8 | 22.2 | 22.86 |
| 12/14/2020 | 22.86 | 25.14 | 22.4 | 25.14 |
| 12/15/2020 | 25.14 | 26.9 | 22.64 | 24.7 |
| 12/16/2020 | 22.34 | 23 | 22.24 | 22.24 |
| 12/17/2020 | 20.02 | 21.68 | 20.02 | 20.02 |
| 12/20/2020 | 18.63 | 19.88 | 18.02 | 18.02 |
| 12/21/2020 | 16.22 | 18.28 | 16.22 | 17.31 |
| 12/22/2020 | 16.5 | 17.22 | 16 | 16.1 |
| 12/23/2020 | 16.15 | 16.8 | 16.15 | 16.26 |
| 12/24/2020 | 16.35 | 16.5 | 15.55 | 16 |
| 12/27/2020 | 16 | 16.05 | 15.2 | 15.2 |
| 12/28/2020 | 15.23 | 16.7 | 14.71 | 16.3 |
| 12/29/2020 | 16.3 | 16.37 | 15.49 | 15.68 |
| 12/30/2020 | 15.69 | 15.8 | 15.4 | 15.45 |