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
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 13.8523
CLOSE 13.8573
Low
LOW 10.06
High
HIGH 23.2
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2022 | 14.5 | 14.5 | 13.81 | 14.2 |
| 01/03/2022 | 14.2 | 14.2 | 13.5 | 13.63 |
| 01/04/2022 | 13.7 | 13.77 | 13.25 | 13.45 |
| 01/05/2022 | 13.45 | 13.75 | 13 | 13 |
| 01/06/2022 | 13 | 13.39 | 13 | 13.18 |
| 01/09/2022 | 13.34 | 13.42 | 12.5 | 12.94 |
| 01/10/2022 | 12.85 | 13.49 | 12.49 | 13.13 |
| 01/11/2022 | 13.1 | 13.13 | 12.56 | 13.02 |
| 01/12/2022 | 12.93 | 12.97 | 12.5 | 12.75 |
| 01/13/2022 | 12.75 | 12.97 | 12.65 | 12.9 |
| 01/16/2022 | 12.9 | 13.2 | 12.68 | 12.69 |
| 01/17/2022 | 12.6 | 12.8 | 12.26 | 12.26 |
| 01/18/2022 | 12.26 | 12.49 | 11.94 | 12.35 |
| 01/19/2022 | 12.19 | 12.45 | 12 | 12.24 |
| 01/20/2022 | 12.44 | 12.44 | 12 | 12.05 |
| 01/23/2022 | 12.25 | 12.3 | 11.64 | 11.96 |
| 01/24/2022 | 11.38 | 12 | 11.3 | 11.69 |
| 01/25/2022 | 11.7 | 11.97 | 11.5 | 11.68 |
| 01/26/2022 | 11.72 | 12.84 | 11.6 | 12.84 |
| 01/27/2022 | 12.94 | 14.11 | 12.33 | 13.3 |
| 01/30/2022 | 13.49 | 13.49 | 12.83 | 13.02 |
| 01/31/2022 | 12.9 | 13.01 | 12.6 | 12.87 |
| 02/01/2022 | 12.97 | 12.97 | 12.55 | 12.55 |
| 02/02/2022 | 12.55 | 13.13 | 12.3 | 12.39 |
| 02/03/2022 | 11.16 | 12.5 | 11.16 | 12.29 |
| 02/06/2022 | 11.4 | 13.25 | 11.4 | 13.05 |
| 02/07/2022 | 13.4 | 13.5 | 12.75 | 12.93 |
| 02/08/2022 | 13.15 | 13.15 | 12.61 | 12.69 |
| 02/09/2022 | 12.75 | 12.93 | 12.69 | 12.8 |
| 02/10/2022 | 12.81 | 12.96 | 12.65 | 12.85 |
| 02/13/2022 | 12.9 | 13.92 | 12.85 | 13.3 |
| 02/14/2022 | 13.75 | 14.2 | 13.35 | 13.5 |
| 02/15/2022 | 13.5 | 14 | 13.25 | 14 |
| 02/16/2022 | 14 | 14.11 | 13.58 | 13.6 |
| 02/17/2022 | 13.6 | 13.87 | 13.2 | 13.65 |
| 02/20/2022 | 13.79 | 13.79 | 13.13 | 13.13 |
| 02/21/2022 | 12.13 | 13.12 | 12.13 | 12.88 |
| 02/22/2022 | 13 | 13 | 12.35 | 12.55 |
| 02/23/2022 | 11.69 | 12.04 | 11.3 | 11.3 |
| 02/24/2022 | 11.3 | 12.15 | 10.9 | 11.89 |
| 02/27/2022 | 11.01 | 12 | 11.01 | 11.37 |
| 02/28/2022 | 11.57 | 11.58 | 11 | 11.25 |
| 03/01/2022 | 11.2 | 11.46 | 11.16 | 11.25 |
| 03/02/2022 | 11.35 | 11.5 | 11.13 | 11.28 |
| 03/03/2022 | 11.3 | 11.3 | 11 | 11.08 |
| 03/06/2022 | 11 | 11.02 | 10.12 | 10.79 |
| 03/07/2022 | 10.5 | 10.8 | 10.27 | 10.56 |
| 03/08/2022 | 10.55 | 11 | 10.47 | 10.68 |
| 03/09/2022 | 11.02 | 11.02 | 10.59 | 10.69 |
| 03/10/2022 | 10.92 | 10.92 | 10.6 | 10.71 |
| 03/13/2022 | 10.71 | 11.78 | 10.71 | 11.78 |
| 03/14/2022 | 12.72 | 12.93 | 12.22 | 12.92 |
| 03/15/2022 | 12.79 | 12.96 | 12.2 | 12.66 |
| 03/16/2022 | 12.8 | 12.8 | 12.37 | 12.57 |
| 03/17/2022 | 12.6 | 12.71 | 12.24 | 12.62 |
| 03/20/2022 | 12.6 | 12.69 | 12.26 | 12.45 |
| 03/21/2022 | 12.55 | 12.55 | 12.15 | 12.26 |
| 03/22/2022 | 12.5 | 12.55 | 11.91 | 12.26 |
| 03/23/2022 | 12.38 | 12.5 | 11.9 | 12.09 |
| 03/24/2022 | 12.04 | 12.34 | 11.87 | 12.15 |
| 03/27/2022 | 12.5 | 12.5 | 12.03 | 12.28 |
| 03/28/2022 | 12.25 | 13.3 | 12.24 | 13.04 |
| 03/29/2022 | 13 | 13.03 | 12.35 | 12.67 |
| 03/30/2022 | 13 | 13.1 | 12.5 | 12.7 |
| 03/31/2022 | 12.8 | 13 | 12.54 | 12.87 |
| 04/03/2022 | 13 | 13.06 | 12.69 | 12.74 |
| 04/04/2022 | 12.7 | 12.8 | 12.4 | 12.69 |
| 04/05/2022 | 12.6 | 13.04 | 12.46 | 12.67 |
| 04/06/2022 | 12.9 | 12.99 | 12.65 | 12.95 |
| 04/07/2022 | 12.9 | 13.4 | 12.9 | 12.93 |
| 04/10/2022 | 13 | 13.03 | 12.65 | 12.74 |
| 04/11/2022 | 12.76 | 12.89 | 12.14 | 12.53 |
| 04/12/2022 | 12.53 | 12.74 | 12.33 | 12.5 |
| 04/13/2022 | 12.63 | 13.04 | 12.4 | 12.92 |
| 04/14/2022 | 12.94 | 12.94 | 12.68 | 12.71 |
| 04/17/2022 | 12.8 | 13 | 12.65 | 12.78 |
| 04/18/2022 | 12.99 | 12.99 | 12.66 | 12.71 |
| 04/19/2022 | 12.71 | 12.82 | 12.62 | 12.78 |
| 04/20/2022 | 12.6 | 12.96 | 12.49 | 12.64 |
| 04/21/2022 | 12.64 | 12.74 | 12.29 | 12.42 |
| 04/24/2022 | 12.3 | 12.4 | 12.2 | 12.27 |
| 04/25/2022 | 12.5 | 12.7 | 11.94 | 11.98 |
| 04/26/2022 | 12.25 | 12.25 | 11.9 | 11.97 |
| 04/27/2022 | 11.96 | 12.2 | 11.72 | 12 |
| 04/28/2022 | 11.99 | 12.24 | 11.75 | 12 |
| 05/04/2022 | 12 | 12.49 | 12 | 12.06 |
| 05/05/2022 | 12.07 | 12.34 | 11.97 | 12.15 |
| 05/08/2022 | 12.25 | 12.25 | 11.93 | 11.94 |
| 05/09/2022 | 11.94 | 12.05 | 11.82 | 11.82 |
| 05/10/2022 | 11.82 | 12.01 | 11.47 | 11.62 |
| 05/11/2022 | 11.64 | 11.98 | 11.1 | 11.66 |
| 05/12/2022 | 11.95 | 12.01 | 11.8 | 11.99 |
| 05/15/2022 | 12.35 | 12.35 | 11.42 | 11.75 |
| 05/16/2022 | 11.92 | 11.95 | 11.65 | 11.65 |
| 05/17/2022 | 11.65 | 11.9 | 11.55 | 11.55 |
| 05/19/2022 | 11.55 | 11.7 | 11.15 | 11.4 |
| 05/22/2022 | 11.31 | 11.4 | 11.14 | 11.17 |
| 05/23/2022 | 10.06 | 11.47 | 10.06 | 11.45 |
| 05/24/2022 | 11.25 | 11.56 | 11.2 | 11.35 |
| 05/25/2022 | 11.59 | 11.79 | 11.53 | 11.77 |
| 05/26/2022 | 12 | 12.15 | 11.56 | 11.67 |
| 05/29/2022 | 12 | 12 | 11.5 | 11.56 |
| 05/30/2022 | 11.92 | 11.92 | 11.35 | 11.44 |
| 05/31/2022 | 11.63 | 11.63 | 11.09 | 11.09 |
| 06/01/2022 | 11.4 | 11.4 | 10.83 | 11.1 |
| 06/02/2022 | 11.25 | 11.25 | 10.9 | 11.05 |
| 06/05/2022 | 11.2 | 11.2 | 10.99 | 11.01 |
| 06/06/2022 | 11.07 | 11.07 | 10.9 | 11 |
| 06/07/2022 | 11 | 11.04 | 10.86 | 10.89 |
| 06/08/2022 | 11.11 | 11.11 | 10.84 | 10.88 |
| 06/09/2022 | 10.88 | 10.92 | 10.79 | 10.92 |
| 06/12/2022 | 11 | 11 | 10.58 | 10.7 |
| 06/13/2022 | 10.8 | 11.77 | 10.8 | 11.77 |
| 06/14/2022 | 12.9 | 12.94 | 12.04 | 12.94 |
| 06/15/2022 | 12.73 | 13.1 | 12.1 | 12.95 |
| 06/16/2022 | 12.9 | 12.9 | 12.33 | 12.69 |
| 06/19/2022 | 12.55 | 12.55 | 11.97 | 12 |
| 06/20/2022 | 12 | 12.46 | 11.8 | 12.25 |
| 06/21/2022 | 12.2 | 12.35 | 11.92 | 11.99 |
| 06/22/2022 | 12.03 | 12.96 | 11.8 | 12.68 |
| 06/23/2022 | 12.7 | 13.05 | 12.43 | 12.99 |
| 06/26/2022 | 12.9 | 12.97 | 12.3 | 12.7 |
| 06/27/2022 | 12.9 | 12.9 | 12.4 | 12.47 |
| 06/28/2022 | 12.84 | 12.84 | 11.91 | 12.38 |
| 06/29/2022 | 12.19 | 12.43 | 11.87 | 12.05 |
| 06/30/2022 | 12.03 | 12.2 | 11.93 | 12.15 |
| 07/03/2022 | 12.15 | 12.15 | 11.8 | 11.8 |
| 07/04/2022 | 12 | 12 | 11.28 | 11.3 |
| 07/05/2022 | 11.5 | 11.7 | 10.93 | 11.67 |
| 07/06/2022 | 11.98 | 11.98 | 11.4 | 11.66 |
| 07/07/2022 | 11.9 | 11.9 | 11.5 | 11.62 |
| 07/12/2022 | 11.87 | 11.87 | 11.4 | 11.52 |
| 07/13/2022 | 11.48 | 11.58 | 11.3 | 11.35 |
| 07/17/2022 | 11.35 | 11.4 | 11 | 11.18 |
| 07/18/2022 | 11.25 | 12.29 | 11.2 | 12.29 |
| 07/19/2022 | 12.15 | 12.8 | 12 | 12.17 |
| 07/20/2022 | 12.18 | 12.18 | 11.9 | 12.16 |
| 07/21/2022 | 12.48 | 12.48 | 11.86 | 11.94 |
| 07/24/2022 | 11.93 | 12.04 | 11.6 | 11.8 |
| 07/25/2022 | 11.9 | 11.9 | 11.58 | 11.6 |
| 07/26/2022 | 11.68 | 12.09 | 11.4 | 11.75 |
| 07/27/2022 | 11.75 | 11.95 | 11.5 | 11.67 |
| 07/28/2022 | 11.7 | 11.79 | 11.5 | 11.73 |
| 07/31/2022 | 11.73 | 11.84 | 11.61 | 11.82 |
| 08/01/2022 | 11.85 | 11.86 | 11.65 | 11.68 |
| 08/02/2022 | 11.75 | 11.79 | 11.4 | 11.64 |
| 08/03/2022 | 11.56 | 11.7 | 11 | 11.64 |
| 08/04/2022 | 11.58 | 11.62 | 11.45 | 11.48 |
| 08/07/2022 | 11.52 | 11.7 | 11.45 | 11.58 |
| 08/08/2022 | 11.61 | 11.73 | 11.5 | 11.7 |
| 08/09/2022 | 11.73 | 11.9 | 11.57 | 11.7 |
| 08/10/2022 | 12 | 12 | 11.55 | 11.9 |
| 08/11/2022 | 11.99 | 12.46 | 11.76 | 12.15 |
| 08/14/2022 | 12.31 | 13.3 | 12 | 12.72 |
| 08/15/2022 | 12.78 | 12.8 | 12.11 | 12.51 |
| 08/16/2022 | 12.28 | 12.5 | 12.15 | 12.15 |
| 08/17/2022 | 12.26 | 12.3 | 11.91 | 12.07 |
| 08/18/2022 | 12.1 | 12.11 | 11.8 | 12.08 |
| 08/21/2022 | 12.01 | 12.3 | 11.81 | 12.08 |
| 08/22/2022 | 11.95 | 12.15 | 11.61 | 11.61 |
| 08/23/2022 | 11.85 | 11.95 | 11.38 | 11.78 |
| 08/24/2022 | 11.71 | 12.05 | 11.6 | 11.86 |
| 08/25/2022 | 12 | 12.13 | 11.75 | 11.89 |
| 08/28/2022 | 11.99 | 11.99 | 11.75 | 11.8 |
| 08/30/2022 | 11.89 | 11.89 | 11.71 | 11.73 |
| 08/31/2022 | 11.73 | 11.97 | 11.6 | 11.9 |
| 09/01/2022 | 11.9 | 11.99 | 11.71 | 11.95 |
| 09/04/2022 | 11.94 | 12.9 | 11.8 | 12.47 |
| 09/05/2022 | 12.55 | 12.64 | 12.02 | 12.05 |
| 09/06/2022 | 12.1 | 12.17 | 11.87 | 12.06 |
| 09/07/2022 | 12.06 | 12.4 | 11.88 | 12.17 |
| 09/08/2022 | 12.15 | 12.38 | 12 | 12.26 |
| 09/11/2022 | 12.5 | 12.82 | 12.47 | 12.67 |
| 09/12/2022 | 12.68 | 13.92 | 12.05 | 13.21 |
| 09/13/2022 | 13.01 | 14.2 | 12.4 | 14 |
| 09/14/2022 | 14 | 14.97 | 13.47 | 14.86 |
| 09/15/2022 | 14.86 | 14.88 | 14.2 | 14.52 |
| 09/18/2022 | 14.52 | 15.49 | 14.01 | 14.7 |
| 09/19/2022 | 14.74 | 16 | 14.31 | 15.7 |
| 09/20/2022 | 15.59 | 15.99 | 14.97 | 15.43 |
| 09/21/2022 | 15.43 | 15.43 | 14.66 | 14.66 |
| 09/22/2022 | 14.76 | 15 | 14.1 | 14.36 |
| 09/25/2022 | 14.36 | 14.36 | 13.75 | 13.9 |
| 09/26/2022 | 13.95 | 14.21 | 13.31 | 13.6 |
| 09/27/2022 | 13.54 | 14.04 | 13.2 | 13.31 |
| 09/28/2022 | 13.45 | 13.5 | 12.66 | 13.09 |
| 09/29/2022 | 13.09 | 13.22 | 12.73 | 13.1 |
| 10/02/2022 | 13.15 | 14.28 | 13.14 | 13.76 |
| 10/03/2022 | 14.3 | 15 | 14 | 14.76 |
| 10/04/2022 | 14.8 | 15.28 | 14.07 | 14.19 |
| 10/05/2022 | 14.19 | 14.58 | 14.16 | 14.43 |
| 10/06/2022 | 14.49 | 14.49 | 13.95 | 14.09 |
| 10/09/2022 | 14.09 | 14.42 | 13.7 | 14.1 |
| 10/10/2022 | 14.1 | 14.66 | 14.01 | 14.26 |
| 10/11/2022 | 14.55 | 14.59 | 13.96 | 14.04 |
| 10/12/2022 | 14.04 | 14.22 | 14 | 14.06 |
| 10/13/2022 | 14.2 | 14.24 | 13.5 | 14.02 |
| 10/16/2022 | 14.03 | 14.73 | 13.85 | 14.35 |
| 10/17/2022 | 14.35 | 15.58 | 14.2 | 15.58 |
| 10/18/2022 | 15.55 | 15.81 | 14.97 | 15.62 |
| 10/19/2022 | 15.62 | 15.77 | 15.28 | 15.5 |
| 10/20/2022 | 16.2 | 16.5 | 15.85 | 16 |
| 10/23/2022 | 16 | 17.19 | 15.9 | 16.75 |
| 10/24/2022 | 16.75 | 16.96 | 15.14 | 16.07 |
| 10/25/2022 | 16.02 | 16.5 | 15.24 | 15.8 |
| 10/26/2022 | 16 | 17.02 | 15.65 | 17 |
| 10/27/2022 | 17.01 | 18.2 | 17.01 | 17.58 |
| 10/30/2022 | 17.55 | 17.58 | 16.68 | 17.58 |
| 10/31/2022 | 17.58 | 19 | 17.58 | 18.31 |
| 11/01/2022 | 18.31 | 18.62 | 17.75 | 18.54 |
| 11/02/2022 | 18.5 | 18.8 | 17.65 | 18 |
| 11/03/2022 | 18 | 18.2 | 17.15 | 17.58 |
| 11/06/2022 | 17.7 | 18.5 | 17.69 | 18.15 |
| 11/07/2022 | 18.15 | 18.83 | 17.5 | 18.08 |
| 11/08/2022 | 18.08 | 18.16 | 17.48 | 17.59 |
| 11/09/2022 | 17.5 | 17.99 | 16.85 | 17.55 |
| 11/10/2022 | 17.55 | 17.6 | 17.1 | 17.39 |
| 11/13/2022 | 17.55 | 18.05 | 17.55 | 17.94 |
| 11/14/2022 | 17.92 | 17.92 | 17.3 | 17.82 |
| 11/15/2022 | 17.82 | 19 | 17.47 | 18.24 |
| 11/16/2022 | 18.24 | 19 | 17.35 | 18.4 |
| 11/17/2022 | 18.3 | 19 | 18.01 | 18.85 |
| 11/20/2022 | 18.98 | 20.4 | 18.25 | 20.24 |
| 11/21/2022 | 19.88 | 20.5 | 19.35 | 19.8 |
| 11/22/2022 | 19.6 | 19.77 | 19.06 | 19.49 |
| 11/23/2022 | 19.5 | 19.6 | 19.11 | 19.42 |
| 11/24/2022 | 19.47 | 20.24 | 19.11 | 19.89 |
| 11/27/2022 | 19.9 | 20.8 | 19.86 | 20.6 |
| 11/28/2022 | 20.62 | 21.6 | 20 | 21.24 |
| 11/29/2022 | 21.24 | 21.24 | 20.36 | 21.18 |
| 11/30/2022 | 21.16 | 21.28 | 20.7 | 20.9 |
| 12/01/2022 | 20 | 21.7 | 20 | 21.1 |
| 12/04/2022 | 21.1 | 21.1 | 20 | 20.36 |
| 12/05/2022 | 20.22 | 20.5 | 19.72 | 19.8 |
| 12/06/2022 | 19.92 | 20.1 | 18.2 | 19 |
| 12/07/2022 | 18.98 | 19.17 | 18.06 | 18.77 |
| 12/08/2022 | 18.77 | 19.48 | 18.77 | 19.39 |
| 12/11/2022 | 20.3 | 20.3 | 19.3 | 19.87 |
| 12/12/2022 | 20 | 20.6 | 19.7 | 20.6 |
| 12/13/2022 | 20.6 | 21.04 | 19.93 | 20 |
| 12/14/2022 | 20 | 21.34 | 20 | 20.9 |
| 12/15/2022 | 20.9 | 21 | 20.1 | 20.9 |
| 12/18/2022 | 20.96 | 22 | 20.96 | 22 |
| 12/19/2022 | 21.94 | 23.2 | 21.26 | 22.7 |
| 12/20/2022 | 22.68 | 23.2 | 21.74 | 22 |
| 12/21/2022 | 22 | 22.2 | 21.3 | 22.04 |
| 12/22/2022 | 20.5 | 22.36 | 20.5 | 21.9 |
| 12/25/2022 | 21.9 | 22.02 | 21.5 | 21.8 |
| 12/26/2022 | 21.6 | 21.6 | 20.52 | 21 |
| 12/27/2022 | 21.02 | 21.32 | 20.1 | 20.76 |
| 12/28/2022 | 20.7 | 21.36 | 20.52 | 21.26 |
| 12/29/2022 | 21.26 | 21.36 | 20.9 | 21.34 |