RYSAS
REYSAŞ TAŞIMACILIK VE LOJİSTİK TİCARET A.Ş.
15:10:01
25 ₺
+0.080 (%+0.32)
Previous Close: 24.92·
Volatility: 4.170
Day Low₺24.2
Day High₺25.24
Market Data
Spot Rate
B:24.3
A:25
Week over week (WoW)
-0.32%
Month over month (MoM)
+12.61%
Year to date (YTD)
+71.82%
Year over year (YoY)
+83.96%
RYSAS: REYSAŞ TAŞIMACILIK VE LOJİSTİK TİCARET A.Ş. Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 0.0782
CLOSE 0.079
Low
LOW 0.0444
High
HIGH 0.3291
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 0.053 | 0.053 | 0.0515 | 0.0522 |
| 01/02/2019 | 0.0522 | 0.053 | 0.0501 | 0.0508 |
| 01/03/2019 | 0.0508 | 0.0515 | 0.0501 | 0.0508 |
| 01/06/2019 | 0.0515 | 0.0515 | 0.0501 | 0.0508 |
| 01/07/2019 | 0.0515 | 0.0515 | 0.0501 | 0.0515 |
| 01/08/2019 | 0.0515 | 0.053 | 0.0508 | 0.0508 |
| 01/09/2019 | 0.0515 | 0.0522 | 0.0508 | 0.0515 |
| 01/10/2019 | 0.0515 | 0.0522 | 0.0508 | 0.0508 |
| 01/13/2019 | 0.0508 | 0.0508 | 0.0494 | 0.0501 |
| 01/14/2019 | 0.0501 | 0.0508 | 0.0494 | 0.0508 |
| 01/15/2019 | 0.0508 | 0.0515 | 0.0501 | 0.0515 |
| 01/16/2019 | 0.0508 | 0.0522 | 0.0501 | 0.0508 |
| 01/17/2019 | 0.0508 | 0.0608 | 0.0501 | 0.0608 |
| 01/20/2019 | 0.0608 | 0.063 | 0.0572 | 0.0601 |
| 01/21/2019 | 0.0608 | 0.0608 | 0.0558 | 0.0558 |
| 01/22/2019 | 0.0565 | 0.0565 | 0.053 | 0.0544 |
| 01/23/2019 | 0.0537 | 0.0551 | 0.0537 | 0.0544 |
| 01/24/2019 | 0.0544 | 0.0558 | 0.0537 | 0.0551 |
| 01/27/2019 | 0.0551 | 0.0558 | 0.0537 | 0.0537 |
| 01/28/2019 | 0.0544 | 0.0544 | 0.053 | 0.0537 |
| 01/29/2019 | 0.0544 | 0.0558 | 0.0537 | 0.0537 |
| 01/30/2019 | 0.0544 | 0.0587 | 0.0537 | 0.0551 |
| 01/31/2019 | 0.0551 | 0.0558 | 0.0537 | 0.0551 |
| 02/03/2019 | 0.0551 | 0.0565 | 0.0544 | 0.0558 |
| 02/04/2019 | 0.0558 | 0.0572 | 0.0544 | 0.0551 |
| 02/05/2019 | 0.0558 | 0.0558 | 0.0544 | 0.0544 |
| 02/06/2019 | 0.0544 | 0.0551 | 0.0537 | 0.0537 |
| 02/07/2019 | 0.0537 | 0.0551 | 0.0537 | 0.0551 |
| 02/10/2019 | 0.0551 | 0.0558 | 0.0544 | 0.0558 |
| 02/11/2019 | 0.0558 | 0.058 | 0.0551 | 0.0565 |
| 02/12/2019 | 0.0572 | 0.0572 | 0.0551 | 0.0558 |
| 02/13/2019 | 0.0558 | 0.0565 | 0.0544 | 0.0551 |
| 02/14/2019 | 0.0551 | 0.0565 | 0.0551 | 0.0565 |
| 02/17/2019 | 0.0572 | 0.0587 | 0.0565 | 0.0572 |
| 02/18/2019 | 0.0572 | 0.0572 | 0.0558 | 0.0558 |
| 02/19/2019 | 0.0565 | 0.0565 | 0.0551 | 0.0558 |
| 02/20/2019 | 0.0558 | 0.0572 | 0.0551 | 0.0565 |
| 02/21/2019 | 0.0565 | 0.0572 | 0.0558 | 0.0572 |
| 02/24/2019 | 0.0572 | 0.058 | 0.0565 | 0.0572 |
| 02/25/2019 | 0.0572 | 0.0572 | 0.0558 | 0.0565 |
| 02/26/2019 | 0.0565 | 0.058 | 0.0558 | 0.0565 |
| 02/27/2019 | 0.0565 | 0.0572 | 0.0558 | 0.0572 |
| 02/28/2019 | 0.0572 | 0.0572 | 0.0551 | 0.0565 |
| 03/03/2019 | 0.0558 | 0.0565 | 0.0551 | 0.0565 |
| 03/04/2019 | 0.0558 | 0.0594 | 0.0544 | 0.0565 |
| 03/05/2019 | 0.0572 | 0.058 | 0.0558 | 0.0565 |
| 03/06/2019 | 0.0565 | 0.0601 | 0.0551 | 0.0558 |
| 03/07/2019 | 0.0558 | 0.0565 | 0.0537 | 0.0544 |
| 03/10/2019 | 0.0544 | 0.0558 | 0.0537 | 0.0544 |
| 03/11/2019 | 0.0544 | 0.0544 | 0.053 | 0.0537 |
| 03/12/2019 | 0.0537 | 0.0551 | 0.053 | 0.0551 |
| 03/13/2019 | 0.0551 | 0.0558 | 0.0544 | 0.0551 |
| 03/14/2019 | 0.0551 | 0.0558 | 0.0544 | 0.0558 |
| 03/17/2019 | 0.0558 | 0.0572 | 0.0551 | 0.0551 |
| 03/18/2019 | 0.0558 | 0.0565 | 0.0551 | 0.0558 |
| 03/19/2019 | 0.0558 | 0.0558 | 0.0537 | 0.0544 |
| 03/20/2019 | 0.0544 | 0.0544 | 0.053 | 0.0544 |
| 03/21/2019 | 0.0544 | 0.0544 | 0.0515 | 0.0522 |
| 03/24/2019 | 0.0522 | 0.0522 | 0.0494 | 0.0508 |
| 03/25/2019 | 0.0515 | 0.0537 | 0.0501 | 0.0515 |
| 03/26/2019 | 0.0522 | 0.053 | 0.0479 | 0.0494 |
| 03/27/2019 | 0.0494 | 0.0508 | 0.0472 | 0.0494 |
| 03/28/2019 | 0.0494 | 0.0537 | 0.0487 | 0.0537 |
| 03/31/2019 | 0.0544 | 0.0551 | 0.0515 | 0.053 |
| 04/01/2019 | 0.053 | 0.0537 | 0.0522 | 0.0522 |
| 04/02/2019 | 0.053 | 0.053 | 0.0515 | 0.0515 |
| 04/03/2019 | 0.0522 | 0.0537 | 0.0515 | 0.053 |
| 04/04/2019 | 0.0522 | 0.053 | 0.0515 | 0.0522 |
| 04/07/2019 | 0.0522 | 0.053 | 0.0508 | 0.0515 |
| 04/08/2019 | 0.0522 | 0.053 | 0.0508 | 0.0515 |
| 04/09/2019 | 0.0515 | 0.0522 | 0.0508 | 0.0515 |
| 04/10/2019 | 0.0522 | 0.0522 | 0.0508 | 0.0515 |
| 04/11/2019 | 0.0515 | 0.0515 | 0.0501 | 0.0515 |
| 04/14/2019 | 0.0515 | 0.0515 | 0.0501 | 0.0508 |
| 04/15/2019 | 0.0508 | 0.0522 | 0.0501 | 0.0515 |
| 04/16/2019 | 0.0515 | 0.053 | 0.0508 | 0.0522 |
| 04/17/2019 | 0.0522 | 0.0537 | 0.0515 | 0.053 |
| 04/18/2019 | 0.053 | 0.0537 | 0.0522 | 0.053 |
| 04/21/2019 | 0.0522 | 0.053 | 0.0515 | 0.0515 |
| 04/23/2019 | 0.0515 | 0.0537 | 0.0515 | 0.053 |
| 04/24/2019 | 0.053 | 0.0537 | 0.0515 | 0.0515 |
| 04/25/2019 | 0.0522 | 0.0537 | 0.0515 | 0.0522 |
| 04/28/2019 | 0.0522 | 0.0522 | 0.0515 | 0.0522 |
| 04/29/2019 | 0.0515 | 0.053 | 0.0515 | 0.0522 |
| 05/01/2019 | 0.0522 | 0.053 | 0.0515 | 0.053 |
| 05/02/2019 | 0.053 | 0.053 | 0.0522 | 0.053 |
| 05/05/2019 | 0.0522 | 0.0522 | 0.0501 | 0.0508 |
| 05/06/2019 | 0.0501 | 0.0508 | 0.0487 | 0.0501 |
| 05/07/2019 | 0.0501 | 0.0508 | 0.0494 | 0.0501 |
| 05/08/2019 | 0.0501 | 0.0501 | 0.0487 | 0.0494 |
| 05/09/2019 | 0.0487 | 0.0501 | 0.0487 | 0.0494 |
| 05/12/2019 | 0.0494 | 0.0501 | 0.0472 | 0.0479 |
| 05/13/2019 | 0.0479 | 0.0501 | 0.0472 | 0.0487 |
| 05/14/2019 | 0.0494 | 0.0494 | 0.0479 | 0.0487 |
| 05/15/2019 | 0.0487 | 0.0494 | 0.0479 | 0.0479 |
| 05/16/2019 | 0.0487 | 0.0487 | 0.0472 | 0.0487 |
| 05/19/2019 | 0.0487 | 0.0487 | 0.0472 | 0.0487 |
| 05/20/2019 | 0.0487 | 0.0487 | 0.0472 | 0.0479 |
| 05/21/2019 | 0.0479 | 0.0479 | 0.0444 | 0.0458 |
| 05/22/2019 | 0.0451 | 0.0458 | 0.0444 | 0.0458 |
| 05/23/2019 | 0.0458 | 0.0472 | 0.0451 | 0.0458 |
| 05/26/2019 | 0.0465 | 0.0472 | 0.0451 | 0.0458 |
| 05/27/2019 | 0.0458 | 0.0472 | 0.0458 | 0.0472 |
| 05/28/2019 | 0.0472 | 0.0472 | 0.0458 | 0.0465 |
| 05/29/2019 | 0.0465 | 0.0487 | 0.0465 | 0.0479 |
| 05/30/2019 | 0.0479 | 0.0487 | 0.0472 | 0.0487 |
| 06/02/2019 | 0.0487 | 0.0494 | 0.0479 | 0.0494 |
| 06/06/2019 | 0.0494 | 0.0501 | 0.0487 | 0.0501 |
| 06/09/2019 | 0.0501 | 0.0501 | 0.0487 | 0.0501 |
| 06/10/2019 | 0.0501 | 0.0501 | 0.0487 | 0.0494 |
| 06/11/2019 | 0.0487 | 0.0501 | 0.0487 | 0.0494 |
| 06/12/2019 | 0.0494 | 0.0494 | 0.0472 | 0.0487 |
| 06/13/2019 | 0.0487 | 0.0494 | 0.0472 | 0.0487 |
| 06/16/2019 | 0.0487 | 0.0494 | 0.0487 | 0.0494 |
| 06/17/2019 | 0.0494 | 0.0501 | 0.0479 | 0.0494 |
| 06/18/2019 | 0.0487 | 0.0501 | 0.0479 | 0.0501 |
| 06/19/2019 | 0.0494 | 0.0537 | 0.0487 | 0.0515 |
| 06/20/2019 | 0.0515 | 0.0522 | 0.0501 | 0.0515 |
| 06/23/2019 | 0.0515 | 0.0522 | 0.0501 | 0.0515 |
| 06/24/2019 | 0.0508 | 0.0515 | 0.0494 | 0.0501 |
| 06/25/2019 | 0.0501 | 0.0515 | 0.0501 | 0.0501 |
| 06/26/2019 | 0.0508 | 0.0522 | 0.0501 | 0.0508 |
| 06/27/2019 | 0.0515 | 0.0515 | 0.0501 | 0.0508 |
| 06/30/2019 | 0.0515 | 0.0522 | 0.0508 | 0.0522 |
| 07/01/2019 | 0.0522 | 0.053 | 0.0515 | 0.0522 |
| 07/02/2019 | 0.0522 | 0.053 | 0.0515 | 0.0522 |
| 07/03/2019 | 0.053 | 0.0537 | 0.0522 | 0.0522 |
| 07/04/2019 | 0.053 | 0.0537 | 0.0515 | 0.0522 |
| 07/07/2019 | 0.0515 | 0.0522 | 0.0508 | 0.0515 |
| 07/08/2019 | 0.0515 | 0.0522 | 0.0501 | 0.0508 |
| 07/09/2019 | 0.0508 | 0.0515 | 0.0501 | 0.0508 |
| 07/10/2019 | 0.0508 | 0.0537 | 0.0508 | 0.0522 |
| 07/11/2019 | 0.053 | 0.0537 | 0.0508 | 0.0522 |
| 07/15/2019 | 0.0522 | 0.0551 | 0.0522 | 0.053 |
| 07/16/2019 | 0.0537 | 0.0544 | 0.0522 | 0.0537 |
| 07/17/2019 | 0.0537 | 0.0544 | 0.053 | 0.0544 |
| 07/18/2019 | 0.0537 | 0.0551 | 0.053 | 0.0537 |
| 07/21/2019 | 0.0544 | 0.0558 | 0.053 | 0.0551 |
| 07/22/2019 | 0.0544 | 0.0551 | 0.0537 | 0.0551 |
| 07/23/2019 | 0.0551 | 0.0551 | 0.053 | 0.0537 |
| 07/24/2019 | 0.0537 | 0.0565 | 0.0537 | 0.0558 |
| 07/25/2019 | 0.0572 | 0.0601 | 0.0565 | 0.0594 |
| 07/28/2019 | 0.0594 | 0.0601 | 0.0587 | 0.0601 |
| 07/29/2019 | 0.0601 | 0.0623 | 0.0594 | 0.0623 |
| 07/30/2019 | 0.0623 | 0.0651 | 0.0623 | 0.063 |
| 07/31/2019 | 0.0623 | 0.0651 | 0.0623 | 0.0637 |
| 08/01/2019 | 0.0637 | 0.0651 | 0.063 | 0.0644 |
| 08/04/2019 | 0.0644 | 0.0665 | 0.0644 | 0.0658 |
| 08/05/2019 | 0.0651 | 0.0673 | 0.0651 | 0.0673 |
| 08/06/2019 | 0.0673 | 0.068 | 0.0651 | 0.0658 |
| 08/07/2019 | 0.0665 | 0.068 | 0.0658 | 0.068 |
| 08/08/2019 | 0.0687 | 0.0701 | 0.068 | 0.0694 |
| 08/14/2019 | 0.0701 | 0.0701 | 0.0673 | 0.0687 |
| 08/15/2019 | 0.0687 | 0.0694 | 0.0623 | 0.0665 |
| 08/18/2019 | 0.0665 | 0.0694 | 0.063 | 0.0673 |
| 08/19/2019 | 0.0665 | 0.068 | 0.0644 | 0.0665 |
| 08/20/2019 | 0.0658 | 0.068 | 0.0658 | 0.068 |
| 08/21/2019 | 0.068 | 0.0716 | 0.0665 | 0.0716 |
| 08/22/2019 | 0.0701 | 0.073 | 0.0687 | 0.0708 |
| 08/25/2019 | 0.0708 | 0.0723 | 0.0701 | 0.0716 |
| 08/26/2019 | 0.0708 | 0.0723 | 0.0701 | 0.0723 |
| 08/27/2019 | 0.0723 | 0.073 | 0.0701 | 0.0716 |
| 08/28/2019 | 0.0716 | 0.0737 | 0.0701 | 0.0723 |
| 09/01/2019 | 0.0723 | 0.073 | 0.0708 | 0.0723 |
| 09/02/2019 | 0.0723 | 0.0744 | 0.0716 | 0.0737 |
| 09/03/2019 | 0.0737 | 0.0787 | 0.073 | 0.0773 |
| 09/04/2019 | 0.0773 | 0.078 | 0.0751 | 0.0766 |
| 09/05/2019 | 0.0766 | 0.0773 | 0.0758 | 0.0758 |
| 09/08/2019 | 0.0773 | 0.0773 | 0.0758 | 0.0766 |
| 09/09/2019 | 0.0766 | 0.0773 | 0.0751 | 0.0758 |
| 09/10/2019 | 0.0758 | 0.0773 | 0.0751 | 0.0766 |
| 09/11/2019 | 0.0766 | 0.078 | 0.0751 | 0.0773 |
| 09/12/2019 | 0.0773 | 0.0773 | 0.0758 | 0.0773 |
| 09/15/2019 | 0.0773 | 0.0787 | 0.0758 | 0.0773 |
| 09/16/2019 | 0.0773 | 0.0773 | 0.0751 | 0.0766 |
| 09/17/2019 | 0.0766 | 0.0766 | 0.0751 | 0.0758 |
| 09/18/2019 | 0.0751 | 0.0758 | 0.0716 | 0.0723 |
| 09/19/2019 | 0.0723 | 0.073 | 0.0708 | 0.0708 |
| 09/22/2019 | 0.0716 | 0.0716 | 0.0694 | 0.0701 |
| 09/23/2019 | 0.0701 | 0.0751 | 0.0694 | 0.0716 |
| 09/24/2019 | 0.0716 | 0.0737 | 0.0701 | 0.0737 |
| 09/25/2019 | 0.0737 | 0.0744 | 0.0716 | 0.0723 |
| 09/26/2019 | 0.073 | 0.0737 | 0.0723 | 0.0737 |
| 09/29/2019 | 0.0737 | 0.0744 | 0.0723 | 0.073 |
| 09/30/2019 | 0.073 | 0.0751 | 0.0723 | 0.0751 |
| 10/01/2019 | 0.0758 | 0.0766 | 0.0744 | 0.0758 |
| 10/02/2019 | 0.0758 | 0.0766 | 0.0737 | 0.0737 |
| 10/03/2019 | 0.0744 | 0.0751 | 0.0737 | 0.0751 |
| 10/06/2019 | 0.0751 | 0.0758 | 0.0737 | 0.0744 |
| 10/07/2019 | 0.0744 | 0.0758 | 0.0723 | 0.0744 |
| 10/08/2019 | 0.0751 | 0.0758 | 0.0723 | 0.0723 |
| 10/09/2019 | 0.0723 | 0.0751 | 0.0708 | 0.0737 |
| 10/10/2019 | 0.0744 | 0.0758 | 0.073 | 0.0744 |
| 10/13/2019 | 0.073 | 0.0737 | 0.0673 | 0.0687 |
| 10/14/2019 | 0.0694 | 0.0701 | 0.0687 | 0.0701 |
| 10/15/2019 | 0.0694 | 0.0694 | 0.0665 | 0.068 |
| 10/16/2019 | 0.068 | 0.0708 | 0.0673 | 0.0694 |
| 10/17/2019 | 0.0716 | 0.0737 | 0.0716 | 0.073 |
| 10/20/2019 | 0.0737 | 0.0751 | 0.0723 | 0.0744 |
| 10/21/2019 | 0.0744 | 0.0751 | 0.0737 | 0.0737 |
| 10/22/2019 | 0.0744 | 0.078 | 0.0744 | 0.0773 |
| 10/23/2019 | 0.0773 | 0.0837 | 0.0773 | 0.0837 |
| 10/24/2019 | 0.0844 | 0.0887 | 0.0837 | 0.0873 |
| 10/27/2019 | 0.088 | 0.098 | 0.088 | 0.0944 |
| 10/29/2019 | 0.093 | 0.1002 | 0.0909 | 0.1002 |
| 10/30/2019 | 0.1002 | 0.1009 | 0.0923 | 0.0944 |
| 10/31/2019 | 0.0966 | 0.098 | 0.0916 | 0.0966 |
| 11/03/2019 | 0.0987 | 0.1002 | 0.0973 | 0.098 |
| 11/04/2019 | 0.098 | 0.1002 | 0.0966 | 0.098 |
| 11/05/2019 | 0.098 | 0.0994 | 0.0959 | 0.0959 |
| 11/06/2019 | 0.0966 | 0.1016 | 0.0944 | 0.098 |
| 11/07/2019 | 0.098 | 0.1044 | 0.098 | 0.1023 |
| 11/10/2019 | 0.1016 | 0.1073 | 0.1016 | 0.1044 |
| 11/11/2019 | 0.1044 | 0.1052 | 0.1016 | 0.1037 |
| 11/12/2019 | 0.1037 | 0.1044 | 0.1023 | 0.1037 |
| 11/13/2019 | 0.1037 | 0.113 | 0.103 | 0.1066 |
| 11/14/2019 | 0.1073 | 0.108 | 0.1037 | 0.1073 |
| 11/17/2019 | 0.1073 | 0.1116 | 0.1073 | 0.1116 |
| 11/18/2019 | 0.1123 | 0.113 | 0.1109 | 0.1123 |
| 11/19/2019 | 0.1123 | 0.1195 | 0.1123 | 0.1145 |
| 11/20/2019 | 0.1159 | 0.1188 | 0.1137 | 0.1159 |
| 11/21/2019 | 0.1166 | 0.1166 | 0.1123 | 0.1152 |
| 11/24/2019 | 0.1159 | 0.1173 | 0.113 | 0.1137 |
| 11/25/2019 | 0.1137 | 0.1216 | 0.1102 | 0.1209 |
| 11/26/2019 | 0.1209 | 0.1266 | 0.1195 | 0.1259 |
| 11/27/2019 | 0.1266 | 0.1323 | 0.1259 | 0.1316 |
| 11/28/2019 | 0.1316 | 0.1345 | 0.1309 | 0.1345 |
| 12/01/2019 | 0.1359 | 0.1467 | 0.1359 | 0.1431 |
| 12/02/2019 | 0.1445 | 0.1674 | 0.1438 | 0.1545 |
| 12/03/2019 | 0.1581 | 0.1853 | 0.156 | 0.1853 |
| 12/04/2019 | 0.196 | 0.2096 | 0.1767 | 0.1767 |
| 12/05/2019 | 0.1774 | 0.1932 | 0.1717 | 0.1817 |
| 12/08/2019 | 0.1839 | 0.1932 | 0.1824 | 0.1903 |
| 12/09/2019 | 0.1989 | 0.2282 | 0.1974 | 0.2282 |
| 12/10/2019 | 0.2325 | 0.2711 | 0.2325 | 0.2547 |
| 12/11/2019 | 0.2647 | 0.2683 | 0.2232 | 0.2482 |
| 12/12/2019 | 0.2482 | 0.2482 | 0.2239 | 0.2397 |
| 12/15/2019 | 0.2432 | 0.2497 | 0.2196 | 0.2475 |
| 12/16/2019 | 0.2482 | 0.2568 | 0.2397 | 0.2475 |
| 12/17/2019 | 0.2404 | 0.2482 | 0.2218 | 0.2375 |
| 12/18/2019 | 0.2375 | 0.2397 | 0.2311 | 0.2361 |
| 12/19/2019 | 0.2361 | 0.2397 | 0.2296 | 0.2347 |
| 12/22/2019 | 0.2339 | 0.2339 | 0.2189 | 0.2304 |
| 12/23/2019 | 0.2282 | 0.249 | 0.2268 | 0.249 |
| 12/24/2019 | 0.2568 | 0.2976 | 0.254 | 0.2954 |
| 12/25/2019 | 0.2926 | 0.3176 | 0.2711 | 0.304 |
| 12/26/2019 | 0.304 | 0.3076 | 0.2797 | 0.299 |
| 12/29/2019 | 0.3076 | 0.3291 | 0.3062 | 0.3162 |
| 12/30/2019 | 0.3205 | 0.3219 | 0.3005 | 0.3133 |