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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 292.4827
CLOSE 291.742

Low

LOW 207.9

High

HIGH 800
DATEOPENHIGHLOWCLOSE
01/01/2025530.5548526.5540.5
01/02/2025540.5566533.5552
01/05/2025552.5570543546
01/06/2025546.5562544559
01/07/2025559566551561
01/08/2025561592534558
01/09/2025559584.5556.5584
01/12/2025587597572.5590.5
01/13/2025595606585605
01/14/2025605630600.5627
01/15/2025628646622646
01/16/2025646650632650
01/19/2025650670640.5643
01/20/2025642699641697.5
01/21/2025697704644680
01/22/2025670748670748
01/23/2025749800673.5702
01/26/2025667724667723
01/27/2025680735651651
01/28/2025617650586586
01/29/2025550585527.5527.5
01/30/2025500550474.75474.75
02/02/2025446494.5427.5427.5
02/03/2025401.5444384.75384.75
02/04/2025361.5377.75346.5346.5
02/05/2025345381335.25381
02/06/2025380.5409.25366385
02/09/2025379382356.25364
02/10/2025358358342345
02/11/2025341352.5339.75344
02/12/2025344347330.25339.25
02/13/2025339339.25332332.25
02/16/2025335364.25335354.75
02/17/2025350357.5340344.75
02/18/2025342349.25340.25340.25
02/19/2025342.25343.25335342.5
02/20/2025342.25352334.75352
02/23/2025343355.75343349.5
02/24/2025357.25369.75354358.75
02/25/2025357357340.5348
02/26/2025345346335.25340
02/27/2025340.5356335.75354.75
03/02/2025352.5354344349.25
03/03/2025348.75352342344.25
03/04/2025342342.75336339.75
03/05/2025339.75373.5338373.5
03/06/2025374393.5346350.75
03/09/2025351.5358.75340.25342.5
03/10/2025343.75346337339
03/11/2025339.5342.5337.25339.5
03/12/2025342.75371.75339369.25
03/13/2025369.25405332.5332.5
03/16/2025332.5342319.75321
03/17/2025323340314.75318.5
03/18/2025291.5307286.75286.75
03/19/2025276.5299.25258.75275
03/20/2025274.5274.5247.5247.5
03/23/2025247.5258.25227.5241.9
03/24/2025243.1264241.8262.75
03/25/2025260.75271252.5258.75
03/26/2025261277.5251.5274.5
03/27/2025279.75301247.1252.5
04/01/2025252.5256.5248248
04/02/2025248.5264.25245.3264
04/03/2025266279.5261.25269.5
04/06/2025261.5278.25253.25262
04/07/2025265272.75260.5261
04/08/2025260.75260.75249.1249.5
04/09/2025255.5260249.4251
04/10/2025251254247.1248.1
04/13/2025248.5257.5247.8253.5
04/14/2025258.25259252.25253
04/15/2025254.5254.5243243
04/16/2025243253241.1246.9
04/17/2025254257245245
04/20/2025245246.7241.7242.6
04/21/2025243.7244.7241.3241.5
04/23/2025241.5245240.5242.2
04/24/2025242.7257.5242.2251
04/27/2025250.75254.75246246
04/28/2025246.3248.6241242.2
04/29/2025247248232232
05/01/2025232.1235.5229.2232
05/04/2025232.5245232.5239.3
05/05/2025239.5251.5237.8237.8
05/06/2025237.7238229229.1
05/07/2025230236.9227.5232.8
05/08/2025233242.2229.5239.5
05/11/2025242.1246.8242244.4
05/12/2025244.4260.25240.6255
05/13/2025255261247.7248.1
05/14/2025248.1256.25246.1249.5
05/15/2025249.7255.25249251.25
05/19/2025256261.5249.4251
05/20/2025251.5253.25244.5246.8
05/21/2025247249.5241.5243.5
05/22/2025243.5243.6237237
05/25/2025237244.2235.2235.9
05/26/2025236.7238229.4230.9
05/27/2025231.6234.1228.3229.7
05/28/2025229.7233.4228.4230.5
05/29/2025230.8232224.2225
06/01/2025225225.5219.9221.8
06/02/2025222.3226.1222.3224
06/03/2025225.8240.8223.8234.7
06/04/2025233.9237.9231.8235
06/09/2025235244235239.4
06/10/2025239.4257237.7250.5
06/11/2025255.25255.5234.8236
06/12/2025223.9226217224.6
06/15/2025224227.3221224.7
06/16/2025224.7226.2219.7219.7
06/17/2025219.7233.4216.7232.9
06/18/2025232.9237.9223.7224
06/19/2025224.7228.7221.1224
06/22/2025220.2221.5217218.5
06/23/2025234.1234.1222.5229.5
06/24/2025228.2231.9228229.5
06/25/2025233.6235227.5228.7
06/26/2025228.7231.9223.3227
06/29/2025227.1236.8227234.8
06/30/2025237241.6233237.6
07/01/2025237.6239.4225.8236.5
07/02/2025236.5240.4235.5236.5
07/03/2025237.4243.1234.2238.8
07/06/2025237.8238.1228.8230.7
07/07/2025232235.7226.7228.2
07/08/2025228.2233228.2231.4
07/09/2025231.4234.8231.4232.1
07/10/2025234.1242.8232233.7
07/13/2025233234.9231.1231.3
07/15/2025231.2241.7229.4232.1
07/16/2025233.2240.4233.2239
07/17/2025243243236.7240.7
07/20/2025241248.2241245
07/21/2025245251.5242.8244.1
07/22/2025244.2248.7242.4245.2
07/23/2025246.9246.9241.4244.5
07/24/2025245247.4242.2243.5
07/27/2025246247.2243.2244.3
07/28/2025245.7254.5241.6249.3
07/29/2025272274261274
07/30/2025286.75301.25278.5281
07/31/2025281.5285267.5267.5
08/03/2025272280.75268.5270
08/04/2025270.75272.25263263.75
08/05/2025263.75266.25259259.75
08/06/2025259.75268259.75261
08/07/2025262272258.75264
08/10/2025264278264270.25
08/11/2025270.25271.25262263.5
08/12/2025265.75274.5263.5265.25
08/13/2025266274258.5262.5
08/14/2025262.75266.75260.5263.75
08/17/2025263.75269.25262.5263.5
08/18/2025264266.25262.25262.75
08/19/2025262.75269.25261.5267.75
08/20/2025270.5275264.75274
08/21/2025275276267.5269
08/24/2025271.75274269271.5
08/25/2025273292.75268284.25
08/26/2025286292277.5278.5
08/27/2025275279.75274.25275.25
08/28/2025274289268.25283
08/31/2025284.5286278279.5
09/01/2025281285.75265.25274.75
09/02/2025276276.25268.75274
09/03/2025276297276285.75
09/04/2025286.25288275275.5
09/07/2025261274.75261261.5
09/08/2025264.5265.5260261.75
09/09/2025263.5272261.25262
09/10/2025262266249.9250
09/11/2025250264249.9252.25
09/14/2025252.25263247.2261.5
09/15/2025262.25265.25260.75264.5
09/16/2025266.5266.5261261
09/17/2025262.5264.5258260
09/18/2025260263250.25254
09/21/2025256.75258.5252252
09/22/2025250255.75247.7251.5
09/23/2025252.5254.5249.4253
09/24/2025254.75255.5250.5251.5
09/25/2025253254247.2248.1
09/28/2025244.2247.9241.2241.3
09/29/2025241.9244238.8240.7
09/30/2025241246.3238.9243.5
10/01/2025243.5244.7238.8239
10/02/2025240242238.2241.1
10/05/2025242.3242.3230.3236.5
10/06/2025236.5238.8235.5237.6
10/07/2025238.4248.5237.1241.6
10/08/2025242.8244.9236.2236.2
10/09/2025237.1240.5236.4238.5
10/12/2025236.7236.7230.2232.7
10/13/2025232.7255.75230.9236.9
10/14/2025238253.25238245
10/15/2025248248.8234.1234.9
10/16/2025233.5243.3230.6238.3
10/19/2025242.3246238.5245
10/20/2025248.2248.2240.5241.8
10/21/2025241.9245.6239239.5
10/22/2025239.5260.75236.9254
10/23/2025252.5264249.8253.5
10/26/2025257269.75253.25268.25
10/27/2025269269260.25265.5
10/29/2025265.5275264.5272.25
10/30/2025277.75277.75263.5263.5
11/02/2025265.5277.5263.25270.25
11/03/2025275275262262
11/04/2025262.75265257.25259.5
11/05/2025260262.5257.75259.75
11/06/2025263264.5253254
11/09/2025256.5262.75254255
11/10/2025260260236.5244.7
11/11/2025246.2248240.8240.8
11/12/2025240.8260240.8245.5
11/13/2025245.5246239.2241.7
11/16/2025244.8249.5242.8245.1
11/17/2025246254243.8248
11/18/2025248.1251.5245.8246.1
11/19/2025246.1249.2242.8243.6
11/20/2025243.6243.9240.3241.5
11/23/2025241.5245.2240.1241
11/24/2025241.7243238238.3
11/25/2025241.8241.9237.5237.5
11/26/2025238.7241.6237.5238
11/27/2025238238.7234.4234.6
11/30/2025235.5239.6234.6239.6
12/01/2025239.6241237.9238.8
12/02/2025238.8240.5235.8235.8
12/03/2025235.8238.5234.5234.5
12/04/2025237237.1233.4236
12/07/2025237.5239.2235236.4
12/08/2025236.6239.4235.8237.1
12/09/2025237.5237.6233.5233.7
12/10/2025233.9234.6231.8232
12/11/2025232.3234.5230231.8
12/14/2025233235.8232.8233.2
12/15/2025233.7234.1230.4231
12/16/2025233233230230.5
12/17/2025230.8233226.9229
12/18/2025229229.5226.3227.8
12/21/2025227.8228.8223.2223.4
12/22/2025223.5229.2220.6223.3
12/23/2025224229222.2222.8
12/24/2025223225217.7220.1
12/25/2025221.6221.6217.8218.4
12/28/2025218.8219.4210210.4
12/29/2025210212.2207.9211.3
12/30/2025212.3223.7211.4216