RAYSG: RAY SİGORTA A.Ş. Historical Data

2023 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 58.3452

CLOSE 59.0168

Low

LOW 13.2

High

HIGH 238.7

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2023	21.34	22.34	21	22.08
01/02/2023	22.08	22.3	21.2	21.96
01/03/2023	21.86	21.86	20.7	20.7
01/04/2023	20.9	20.9	19.5	19.6
01/05/2023	19.6	20.54	17.83	20.38
01/08/2023	20.2	20.2	19.24	19.4
01/09/2023	19.4	19.4	18.44	18.44
01/10/2023	18.5	18.68	17.77	17.85
01/11/2023	17.85	18.58	17.01	18.5
01/12/2023	18.5	19.49	18.48	18.96
01/15/2023	18.77	19.8	17.95	19.2
01/16/2023	19.1	19.46	18.69	19.1
01/17/2023	18.94	19.33	18.72	19.03
01/18/2023	19.05	20.22	19.05	19.44
01/19/2023	19.44	21	19.15	20.58
01/22/2023	20.58	20.68	20	20.02
01/23/2023	20.02	20.4	19.4	20.38
01/24/2023	21.26	21.26	19.76	20.12
01/25/2023	20	20.44	19.76	20.2
01/26/2023	20.18	20.18	19.31	20.16
01/29/2023	19.9	20.16	19.56	19.7
01/30/2023	19.66	19.66	18.69	18.7
01/31/2023	18.9	19.36	17.77	17.77
02/01/2023	17.75	18.5	16.81	17.89
02/02/2023	17.85	18.63	17.23	18.54
02/05/2023	18.54	19	16.69	17
02/06/2023	17.04	17.45	15.3	15.5
02/14/2023	13.95	16.74	13.95	15.72
02/15/2023	15.72	15.72	14.15	14.15
02/16/2023	13.88	13.93	13.2	13.93
02/19/2023	13.83	15.24	13.22	15.2
02/20/2023	14.99	15.78	14.66	15.45
02/21/2023	15.45	16.1	15.38	15.69
02/22/2023	15.6	16.06	15.5	15.51
02/23/2023	15.75	15.75	14.98	15.48
02/26/2023	15.43	17.02	15.26	17.02
02/27/2023	18.72	18.72	17.78	18.7
02/28/2023	17.69	18.5	16.83	17.82
03/01/2023	17.52	19.6	16.94	19.6
03/02/2023	21.56	21.56	21.56	21.56
03/05/2023	23.7	23.7	23.7	23.7
03/06/2023	23.7	26.06	22.52	24.72
03/07/2023	23	25.14	22.26	22.26
03/08/2023	20.12	23.78	20.1	20.98
03/09/2023	19.92	20.92	19.86	19.87
03/12/2023	19.9	20.48	19.56	19.8
03/13/2023	21.78	21.78	20.7	21.72
03/14/2023	21.5	22.4	20.3	20.5
03/15/2023	18.45	20.9	18.45	19.39
03/16/2023	19.32	19.8	18.67	19.12
03/19/2023	19.25	19.7	18.36	18.45
03/20/2023	18.45	20	17.53	19.8
03/21/2023	19.41	20.02	18.93	19.01
03/22/2023	19.04	19.5	18.68	19
03/23/2023	19.12	19.49	18.7	18.7
03/26/2023	18.59	20.56	18.38	20.56
03/27/2023	20	22.24	19.5	20.5
03/28/2023	19.68	21.9	19.33	20.12
03/29/2023	20	20.6	19.41	20.36
03/30/2023	20.2	21.52	19.75	21
04/02/2023	22.1	23.1	21.8	23.1
04/03/2023	23.9	25.4	22.76	22.76
04/04/2023	22.02	23	20.62	21.22
04/05/2023	22.22	22.26	20.54	20.72
04/06/2023	21	22.26	20.36	21.46
04/09/2023	21.46	23	21	21.94
04/10/2023	22.04	23	21	21.84
04/11/2023	22.48	22.98	20.98	21.44
04/12/2023	21.46	22.12	21.12	21.74
04/13/2023	21.96	22.2	20.94	21.08
04/16/2023	21.18	21.42	20.6	20.78
04/17/2023	20.8	21.6	20.4	20.6
04/18/2023	20.6	21	19.57	19.91
04/19/2023	19.99	20.24	19.5	20.16
04/23/2023	20.16	20.46	19.88	20.04
04/24/2023	20.12	20.12	19.35	19.56
04/25/2023	19.3	19.52	18.32	18.37
04/26/2023	19	20.2	18.95	20.2
04/27/2023	20.9	21.74	18.92	18.95
05/01/2023	19.3	20.46	18.87	19.19
05/02/2023	19.19	19.19	17.28	17.62
05/03/2023	17.56	18.21	17.27	17.3
05/04/2023	17.3	17.34	16.58	17.03
05/07/2023	17.07	17.49	17	17.17
05/08/2023	17.17	17.38	16.69	16.72
05/09/2023	16.7	17.02	16.43	16.83
05/10/2023	16.95	18.11	16.44	17.98
05/11/2023	17.99	18.1	16.92	17.16
05/14/2023	17.01	18.39	15.81	17.05
05/15/2023	17.05	17.4	16.61	17.3
05/16/2023	17.45	17.91	17.44	17.89
05/17/2023	17.89	18.84	17.61	17.94
05/21/2023	18	18.23	17.29	17.44
05/22/2023	17.54	17.94	17.2	17.61
05/23/2023	17.62	17.88	17.27	17.31
05/24/2023	17.54	19.04	16.9	17.41
05/25/2023	17.43	17.8	17.21	17.48
05/28/2023	17.75	19.21	17.63	19.17
05/29/2023	19.5	20.92	18.68	20.18
05/30/2023	20.18	21	19.78	19.94
05/31/2023	19.94	20.84	19.79	20.16
06/01/2023	20.3	20.98	19.87	19.95
06/04/2023	20.14	21.48	19.98	21.38
06/05/2023	21.42	21.9	20.42	20.74
06/06/2023	20.74	21.5	20.6	20.94
06/07/2023	20.96	21.32	20.24	20.68
06/08/2023	20.02	20.74	20	20.64
06/11/2023	20.64	20.98	20.2	20.5
06/12/2023	20.6	20.82	19.88	20.02
06/13/2023	20.32	21.58	20.32	21.1
06/14/2023	20.96	21.44	20.18	21.38
06/15/2023	21.8	23.22	21.7	22.66
06/18/2023	22.72	23.84	21.36	21.92
06/19/2023	21.92	22.72	21.54	21.72
06/20/2023	21.72	23	21.62	22.6
06/21/2023	22.54	23.1	22	22.46
06/22/2023	22.56	23.38	22.56	23.04
06/25/2023	23.1	23.82	22.54	23
06/26/2023	23	23.46	23	23.16
07/02/2023	23.4	25.46	23.26	25.46
07/03/2023	25.76	28	25.76	28
07/04/2023	29.5	30.8	29.3	30.8
07/05/2023	32	33.88	31.2	33.88
07/06/2023	36.78	36.8	31.62	32.86
07/09/2023	31.86	33	30.82	31.04
07/10/2023	30.64	33.2	29.64	30.46
07/11/2023	30.92	33.5	29.88	33.5
07/12/2023	35.1	36.84	32.84	32.84
07/13/2023	31.82	35.9	31.32	33.2
07/16/2023	34.48	34.98	32.8	33.6
07/17/2023	33.9	33.9	30.9	30.9
07/18/2023	30.8	33.04	30	31.6
07/19/2023	33.1	33.18	31.5	31.98
07/20/2023	32.22	32.4	31.02	31.38
07/23/2023	31.52	32.88	30.26	32.38
07/24/2023	32.38	33.94	31.5	32.08
07/25/2023	32.2	33.46	31.02	32.38
07/26/2023	32.38	35.6	32.12	35.6
07/27/2023	35.96	38.9	34.44	36.46
07/30/2023	36.46	37.4	34.64	35.12
07/31/2023	35.22	37.48	35.08	36.46
08/01/2023	36.4	36.4	35.46	36
08/02/2023	36.88	39.6	36.88	39.6
08/03/2023	43.34	43.56	41.6	43.56
08/06/2023	44.92	44.92	40.6	41.24
08/07/2023	40.6	42.86	39.3	40.84
08/08/2023	40.9	44.92	40.14	44.92
08/09/2023	45.82	48.9	42.06	42.52
08/10/2023	42.76	46.54	42.4	43.46
08/13/2023	45.4	45.4	41.2	42.16
08/14/2023	42.16	42.18	40.28	41.6
08/15/2023	41.6	43.16	40.3	42
08/16/2023	42.08	46.2	41.08	46.2
08/17/2023	46.6	48.62	44.28	44.28
08/20/2023	44.28	47.7	42.52	45.26
08/21/2023	45.3	46.56	43.4	44.14
08/22/2023	44.4	45.7	43.3	43.76
08/23/2023	44.28	47.3	42.1	44.3
08/24/2023	44.42	44.5	41.8	43.24
08/27/2023	43.28	45.6	42.72	45
08/28/2023	45	46.34	44.02	44.12
08/30/2023	44.14	46.4	44	45.46
08/31/2023	45.6	50	45.3	48.96
09/03/2023	48.9	48.96	46.5	46.68
09/04/2023	46.68	46.94	44.98	45.48
09/05/2023	45.48	46.74	44	45.06
09/06/2023	45.1	47	45.06	45.72
09/07/2023	45.1	48.5	45.08	46.64
09/10/2023	46.76	47.92	44.8	44.8
09/11/2023	44.82	46.58	44.8	45.44
09/12/2023	47	49.94	45.54	49.2
09/13/2023	49.26	49.5	45	47.5
09/14/2023	47.4	47.4	44.7	45
09/17/2023	45	45.5	41.42	42.94
09/18/2023	42.94	46.9	42	44.78
09/19/2023	45.5	49.24	44.18	49.24
09/20/2023	48.5	51.9	46.14	51
09/21/2023	50.05	56.1	47.6	56.1
09/24/2023	60	61.7	57.4	61.7
09/25/2023	64.3	67.1	61.7	63.7
09/26/2023	64	66.65	63.75	64.5
09/27/2023	64.5	66.55	63.4	66.05
09/28/2023	66.05	70.65	65.85	70.4
10/01/2023	72	77.4	68.4	72.95
10/02/2023	73	74.95	70	72.4
10/03/2023	72.4	76	68.85	73.55
10/04/2023	74.8	79.95	72	78.5
10/05/2023	78.5	80.9	75.05	77.3
10/08/2023	73.85	78.5	70.2	72
10/09/2023	72	74.95	71	74.05
10/10/2023	74.05	74.5	71.55	71.55
10/11/2023	71.65	75	70	73.5
10/12/2023	72.1	80.85	72.1	80.85
10/15/2023	88.9	88.9	81.4	83.9
10/16/2023	83.9	86	80.05	84.75
10/17/2023	82.8	92.5	80.6	91
10/18/2023	91.15	100.1	91.1	100.1
10/19/2023	101.2	106.5	100	100.7
10/22/2023	100.7	110.2	99	109.9
10/23/2023	110.5	117	109.1	114
10/24/2023	114.5	119.9	109.1	117
10/25/2023	117	127.9	111.3	127.8
10/26/2023	130	132	117.8	119
10/29/2023	119	121	108.1	117
10/30/2023	117	125	114.4	122
10/31/2023	122	134.2	116.4	134.2
11/01/2023	144	144	136.9	143.9
11/02/2023	144	147.8	137.2	138.1
11/05/2023	137	142	133.6	138.2
11/06/2023	138.2	141.8	136.6	141
11/07/2023	141.1	155	141.1	150
11/08/2023	150.7	162.3	150.3	161.8
11/09/2023	164.9	165	149	156.8
11/12/2023	156.8	162	149	150.5
11/13/2023	150.5	151.5	137.1	148
11/14/2023	152	157.2	150	155
11/15/2023	155	158	148	155
11/16/2023	155	157.3	150	156
11/19/2023	156	156.1	149.2	153
11/20/2023	153	153	145	152.2
11/21/2023	151	152	148.1	150
11/22/2023	149.9	164.6	148	164.6
11/23/2023	162	177.6	160.1	170.1
11/26/2023	170.5	172	164	167.9
11/27/2023	167.9	175.9	164.9	173.2
11/28/2023	173.2	181	169.1	177.5
11/29/2023	180	195.2	177	195.2
11/30/2023	194.9	194.9	187.9	190.5
12/03/2023	183	187	171.5	171.5
12/04/2023	170.5	178	162	173.9
12/05/2023	172.3	174.3	167	170
12/06/2023	170	172.9	165.5	171.9
12/07/2023	171.9	173.6	167.2	173.6
12/10/2023	173.6	173.6	166.1	167.5
12/11/2023	167.5	175	162.1	175
12/12/2023	175	176.5	168.1	175.8
12/13/2023	175.1	185	173.5	181.5
12/14/2023	181.5	194.7	181.5	191
12/17/2023	191	209	187	204
12/18/2023	208	219.7	204	215
12/19/2023	216.4	220	208	217
12/20/2023	219	224	210	223.1
12/21/2023	223	228.8	217.2	224.2
12/24/2023	224.2	227	205.1	210
12/25/2023	210	216	205.1	213
12/26/2023	213	234	208	230.5
12/27/2023	230.5	235	220.5	232.9
12/28/2023	232.9	238.7	229	237.5

Menu

Create your free account now!

RAYSG: RAY SİGORTA A.Ş. Historical Data

2023 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

RAYSG: RAY SİGORTA A.Ş. Historical Data

2023 Historical Chart

Average

Low

High