Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
RAY SİGORTA A.Ş. logo
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
Bid198
Ask198.1

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%
Overview
Technicals
Financial Statements
Comments
Archive

RAYSG: RAY SİGORTA A.Ş. Historical Data

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 422.5338
CLOSE 424.1054

Low

LOW 224

High

HIGH 630
DATEOPENHIGHLOWCLOSE
01/01/2024240248.3237.1240.6
01/02/2024240.7245233.3237.3
01/03/2024234.7241.9227232.6
01/04/2024232.6239.1224237.5
01/07/2024237.5237.5229.1232.1
01/08/2024232.1242.9230241.5
01/09/2024241.5249.9233.5235
01/10/2024235.1238.9231.6233
01/11/2024232240.8228.2237.1
01/14/2024237.1254.5230250
01/15/2024250257.75245.1247.9
01/16/2024247.9258.75243.4255.75
01/17/2024260272255.75265.75
01/18/2024265.75274.75259.5261.5
01/21/2024263.5267.25255.25256
01/22/2024256262251.75258
01/23/2024258273255.5271.5
01/24/2024274275.25267.25272.75
01/25/2024272.75275265270
01/28/2024269.5270.25262.25264.5
01/29/2024264.5268.75258.25265
01/30/2024265269.75261266
01/31/2024266279262.25277.75
02/01/2024277.75294.5274.5278
02/04/2024277.25280268.25271.5
02/05/2024272278268.5269.25
02/06/2024268280266.5279
02/07/2024279.25282270270.25
02/08/2024270.25278268.5273.75
02/11/2024273.75275269.25271.75
02/12/2024271.75285268.75272.5
02/13/2024272.5290269289
02/14/2024288288273.75274
02/15/2024275.75282.5269.25273.25
02/18/2024273.25282271278
02/19/2024278281.5270.75273.25
02/20/2024274279.5270.75274
02/21/2024274284272273
02/22/2024273276271272.25
02/25/2024272.25278.75265276
02/26/2024276287.25271282.75
02/27/2024282.75290275.75286.75
02/28/2024286.75292.25273.25282
02/29/2024282310278306
03/03/2024306.25318.5301.5318
03/04/2024318.5349.75302.75349.75
03/05/2024350.25353.25329.75332
03/06/2024331.75364.75325.25364.75
03/07/2024374382.5355.5369.25
03/10/2024370375332.5354.5
03/11/2024353.75353.75336.75340
03/12/2024340350330.5345.25
03/13/2024345351338.25342.75
03/14/2024342.5376342376
03/17/2024381.5384.5363.25376
03/18/2024375.25386.75366384
03/19/2024388396.25378382.25
03/20/2024382.25411.25376399
03/21/2024399434399426.75
03/24/2024426.75442416427.25
03/25/2024427.25430.5413418.25
03/26/2024418.25426403.25416.25
03/27/2024416422.5408.25408.25
03/28/2024407.5415404.75407
03/31/2024405436.25400404
04/01/2024401.25416.25400409.75
04/02/2024409.75414.75402.25409.5
04/03/2024410412404406.75
04/04/2024404.75432.25404.75426
04/07/2024427446424435
04/08/2024436450.5429450
04/14/2024445473437.25466
04/15/2024461475458.25469.25
04/16/2024469.25478465.25468.75
04/17/2024468.75473.75459.25460
04/18/2024459469.5457.75467
04/21/2024467477.5463473
04/23/2024473477.25465.25471
04/24/2024473.5490.5470487
04/25/2024498.75499474482.75
04/28/2024482.5493.25475.5491
04/29/2024487498487497.5
05/01/2024497.5503447.75447.75
05/02/2024428439.75403436
05/05/2024436445425439
05/06/2024439480430.75478
05/07/2024478.25488.75471.5480
05/08/2024481.25497.75458492.5
05/09/2024488502484.25500
05/12/2024500518492510
05/13/2024510513.5497511.5
05/14/2024512517500.5501
05/15/2024501520498.5514
05/16/2024514514501.5512
05/19/2024512521501.5508.5
05/20/2024508.5527507.5522.5
05/21/2024521.5537516531
05/22/2024530.5533523.5530
05/23/2024530533.5524.5530
05/26/2024533538513.5513.5
05/27/2024510.5525505516.5
05/28/2024514521510.5519
05/29/2024517525.5514.5523.5
05/30/2024523.5526514519.5
06/02/2024520571507.5548.5
06/03/2024548579.5537566.5
06/04/2024566575555570.5
06/05/2024570.5582566.5580
06/06/2024580.5590567572.5
06/09/2024575575552.5559.5
06/10/2024559.5563547.5552
06/11/2024555594.5548.5590
06/12/2024590.5619.5586619
06/13/2024619.5630613622
06/19/2024622625604.5608
06/20/2024608629607.5621
06/23/2024621626559559
06/24/2024558.5566532558
06/25/2024560578.5502.5502.5
06/26/2024456.25479452.25452.25
06/27/2024416.25455407.25407.25
06/30/2024398400366.75366.75
07/01/2024347349330.25330.25
07/02/2024312.5363.25310363.25
07/03/2024370399.5370399.5
07/04/2024406.25432.25388391.25
07/07/2024391.25410381389
07/08/2024390404.25384.5398
07/09/2024398414392.5406
07/10/2024406414.75402.75406
07/11/2024410.5432407413.75
07/15/2024413.75432.75413.75430.5
07/16/2024430.5436.75418.25430.5
07/17/2024430.5440.75425.75437.25
07/18/2024437.25440429435.75
07/21/2024435.75463431455.75
07/22/2024452.5465449456
07/23/2024455474446473
07/24/2024474480461.25464
07/25/2024465475463.75470
07/28/2024469.75469.75462465.5
07/29/2024465.5479464473.5
07/30/2024471.5500.5468500.5
07/31/2024504516.5488510.5
08/01/2024498515.5497.25511.5
08/04/2024499.75505474499.75
08/05/2024500.5505492.5503
08/06/2024503510484510
08/07/2024509520502.5510
08/08/2024510515.5494.25499
08/11/2024498511493505
08/12/2024505510.5492.5498
08/13/2024498504496.75499
08/14/2024499509.5494502.5
08/15/2024502.5510500.5505
08/18/2024498517498515
08/19/2024515522511517
08/20/2024517525514.5515
08/21/2024515550512539.5
08/22/2024539.5549.5514519.5
08/25/2024519.5535495.5500
08/26/2024500510491.75502
08/27/2024502.5510497501.5
08/28/2024501.5511499.25506
09/01/2024506510495.75504.5
09/02/2024507515503.5505.5
09/03/2024505.5511498.75502.5
09/04/2024502517497.75514
09/05/2024514514503506.5
09/08/2024506.5506.5456456
09/09/2024419.25428.25410.5410.5
09/10/2024382.5434.5369.5372.5
09/11/2024373381358.5372
09/12/2024381.5405372402
09/15/2024403418392.5403
09/16/2024403.25420.75401412.25
09/17/2024414.25415400.75402.5
09/18/2024410417402.25417
09/19/2024416.25424406422
09/22/2024426.25439.5415431.75
09/23/2024431.75452.25429450
09/24/2024449456.75441.25456.25
09/25/2024456.25466.75450.25456.25
09/26/2024456.25460448457.5
09/29/2024457.5464.75413458
09/30/2024457.5469422.25432
10/01/2024432432411411.25
10/02/2024410416.5400.25413.5
10/03/2024420431.75402.75428.5
10/06/2024435435408.75422.25
10/07/2024419419402.5409
10/08/2024414435393.75419
10/09/2024415.25432.5415.25429.75
10/10/2024431442.75417425.25
10/13/2024423.5423.5404409
10/14/2024406423.25400.5404.5
10/15/2024404.5412403412
10/16/2024411.25420403406
10/17/2024406408.25392.25392.25
10/20/2024392393.5378388
10/21/2024388400382400
10/22/2024399399.75381385.75
10/23/2024386394386390
10/24/2024398399381395
10/27/2024395395385392
10/29/2024392403.75390399.75
10/30/2024401403392397.5
10/31/2024399399392.25393.25
11/03/2024393.25396.5379.75386
11/04/2024388.5388.5379385
11/05/2024385415.5383.25399
11/06/2024400405.75394.5396.5
11/07/2024399.5409.5395405
11/10/2024405406.5384.75400.5
11/11/2024400.5404.5388.5394.25
11/12/2024394.25397380385.25
11/13/2024386396.75386394
11/14/2024394397389389
11/17/2024389393385.25392
11/18/2024392396383.25387
11/19/2024387395.75382.75384
11/20/2024384395378.75395
11/21/2024396434.5387.5434.5
11/24/2024450477.75421477.75
11/25/2024486.25502460.5460.5
11/26/2024460.5475437.5467.5
11/27/2024467.25488465468
11/28/2024469481465481
12/01/2024481492.5476488.75
12/02/2024488.75503.5485495.75
12/03/2024496.5545482.5545
12/04/2024539547.5495508
12/05/2024510511494.25498.75
12/08/2024499.5504494.75495
12/09/2024495498.75476.75483
12/10/2024483491.75479481
12/11/2024484.75519484509
12/12/2024513.5515.5499.75506
12/15/2024518520507510
12/16/2024513515506512
12/17/2024512517510513
12/18/2024513536507526
12/19/2024526530519.5525
12/22/2024525528.5501507
12/23/2024507507.5499504
12/24/2024512520505510.5
12/25/2024519519507507
12/26/2024505512.5505508.5
12/29/2024508.5520506517
12/30/2024517547513530.5