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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5.8795
CLOSE 5.8687
Low
LOW 2.2101
High
HIGH 10.88
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 3.0226 | 3.1784 | 2.882 | 3.0839 |
| 01/02/2023 | 3.0839 | 3.0839 | 2.9255 | 2.9383 |
| 01/03/2023 | 2.9383 | 2.9383 | 2.7262 | 2.7977 |
| 01/04/2023 | 2.8233 | 2.8233 | 2.518 | 2.518 |
| 01/05/2023 | 2.518 | 2.7696 | 2.394 | 2.7313 |
| 01/08/2023 | 2.6955 | 2.8361 | 2.5627 | 2.6317 |
| 01/09/2023 | 2.6291 | 2.6291 | 2.4988 | 2.541 |
| 01/10/2023 | 2.5806 | 2.5806 | 2.3391 | 2.486 |
| 01/11/2023 | 2.486 | 2.578 | 2.3634 | 2.5307 |
| 01/12/2023 | 2.5307 | 2.5959 | 2.4669 | 2.5422 |
| 01/15/2023 | 2.5473 | 2.6061 | 2.4886 | 2.5908 |
| 01/16/2023 | 2.6189 | 2.6189 | 2.5397 | 2.5933 |
| 01/17/2023 | 2.5882 | 2.6419 | 2.5435 | 2.6393 |
| 01/18/2023 | 2.6393 | 2.67 | 2.5448 | 2.6368 |
| 01/19/2023 | 2.6291 | 2.6572 | 2.5703 | 2.6368 |
| 01/22/2023 | 2.6368 | 2.7977 | 2.6317 | 2.7364 |
| 01/23/2023 | 2.7364 | 2.7364 | 2.624 | 2.6828 |
| 01/24/2023 | 2.6955 | 2.7517 | 2.4732 | 2.7492 |
| 01/25/2023 | 2.7185 | 2.7696 | 2.6572 | 2.7134 |
| 01/26/2023 | 2.6828 | 2.7466 | 2.5576 | 2.6598 |
| 01/29/2023 | 2.647 | 2.6955 | 2.5397 | 2.6163 |
| 01/30/2023 | 2.67 | 2.67 | 2.4273 | 2.5295 |
| 01/31/2023 | 2.5116 | 2.555 | 2.3902 | 2.4017 |
| 02/01/2023 | 2.4017 | 2.4758 | 2.2522 | 2.4388 |
| 02/02/2023 | 2.4388 | 2.6674 | 2.3212 | 2.6572 |
| 02/05/2023 | 2.6572 | 2.7339 | 2.5103 | 2.5831 |
| 02/06/2023 | 2.647 | 2.647 | 2.3251 | 2.3251 |
| 02/14/2023 | 2.3595 | 2.5499 | 2.3595 | 2.532 |
| 02/15/2023 | 2.5678 | 2.6112 | 2.3455 | 2.3762 |
| 02/16/2023 | 2.3762 | 2.44 | 2.2101 | 2.3506 |
| 02/19/2023 | 2.3825 | 2.5243 | 2.3825 | 2.5141 |
| 02/20/2023 | 2.6189 | 2.7645 | 2.6189 | 2.7645 |
| 02/21/2023 | 2.7747 | 2.9638 | 2.6368 | 2.8999 |
| 02/22/2023 | 2.8872 | 3.0149 | 2.8207 | 2.9536 |
| 02/23/2023 | 2.9766 | 3.0353 | 2.8667 | 3.0072 |
| 02/26/2023 | 3.0047 | 3.0583 | 2.8616 | 3.0226 |
| 02/27/2023 | 3.0302 | 3.1963 | 2.997 | 3.1963 |
| 02/28/2023 | 3.1963 | 3.3266 | 3.1963 | 3.3215 |
| 03/01/2023 | 3.3215 | 3.6511 | 3.2602 | 3.6153 |
| 03/02/2023 | 3.6562 | 3.7303 | 3.4748 | 3.7124 |
| 03/05/2023 | 3.7431 | 3.7431 | 3.5693 | 3.5923 |
| 03/06/2023 | 3.5412 | 3.5412 | 3.2985 | 3.4186 |
| 03/07/2023 | 3.4109 | 3.4493 | 3.2525 | 3.3752 |
| 03/08/2023 | 3.3726 | 3.3726 | 3.2755 | 3.3343 |
| 03/09/2023 | 3.3215 | 3.3343 | 3.158 | 3.1912 |
| 03/12/2023 | 3.1912 | 3.3982 | 3.1299 | 3.2193 |
| 03/13/2023 | 3.3189 | 3.5412 | 3.2449 | 3.5412 |
| 03/14/2023 | 3.6537 | 3.7022 | 3.2065 | 3.2219 |
| 03/15/2023 | 3.2755 | 3.4646 | 3.2219 | 3.4084 |
| 03/16/2023 | 3.4441 | 3.4671 | 3.2014 | 3.3062 |
| 03/19/2023 | 3.3113 | 3.3419 | 3.1478 | 3.158 |
| 03/20/2023 | 3.1733 | 3.439 | 3.158 | 3.2985 |
| 03/21/2023 | 3.2985 | 3.4544 | 3.2397 | 3.3164 |
| 03/22/2023 | 3.3215 | 3.3828 | 3.2449 | 3.2755 |
| 03/23/2023 | 3.3215 | 3.3266 | 3.2295 | 3.2397 |
| 03/26/2023 | 3.2704 | 3.3624 | 3.1605 | 3.2244 |
| 03/27/2023 | 3.2295 | 3.3189 | 3.1452 | 3.1886 |
| 03/28/2023 | 3.1324 | 3.25 | 3.0864 | 3.2014 |
| 03/29/2023 | 3.204 | 3.2857 | 3.158 | 3.1938 |
| 03/30/2023 | 3.1912 | 3.2551 | 3.1069 | 3.1938 |
| 04/02/2023 | 3.1938 | 3.3189 | 3.0813 | 3.1989 |
| 04/03/2023 | 3.204 | 3.3036 | 3.1886 | 3.2551 |
| 04/04/2023 | 3.2551 | 3.5259 | 3.2551 | 3.5106 |
| 04/05/2023 | 3.5004 | 3.7252 | 3.4084 | 3.7048 |
| 04/06/2023 | 3.7048 | 3.8351 | 3.5796 | 3.6894 |
| 04/09/2023 | 3.6894 | 3.6996 | 3.508 | 3.5642 |
| 04/10/2023 | 3.5642 | 3.6971 | 3.5029 | 3.6613 |
| 04/11/2023 | 3.6613 | 3.7099 | 3.5617 | 3.5898 |
| 04/12/2023 | 3.6051 | 3.6102 | 3.4314 | 3.4748 |
| 04/13/2023 | 3.5106 | 3.5157 | 3.3854 | 3.4211 |
| 04/16/2023 | 3.7303 | 3.7303 | 3.462 | 3.5361 |
| 04/17/2023 | 3.5361 | 3.5668 | 3.4544 | 3.5285 |
| 04/18/2023 | 3.5131 | 3.577 | 3.4493 | 3.4569 |
| 04/19/2023 | 3.4493 | 3.4952 | 3.4007 | 3.4952 |
| 04/23/2023 | 3.6664 | 3.7942 | 3.485 | 3.6434 |
| 04/24/2023 | 3.6383 | 3.9347 | 3.5591 | 3.8453 |
| 04/25/2023 | 3.8453 | 4.0139 | 3.7456 | 3.8351 |
| 04/26/2023 | 3.8504 | 4.065 | 3.7814 | 4.0292 |
| 04/27/2023 | 4.0292 | 4.1851 | 3.6281 | 3.6281 |
| 05/01/2023 | 3.7686 | 3.7686 | 3.4646 | 3.5489 |
| 05/02/2023 | 3.577 | 3.6026 | 3.1963 | 3.5131 |
| 05/03/2023 | 3.5131 | 3.6409 | 3.4927 | 3.5489 |
| 05/04/2023 | 3.5489 | 3.5872 | 3.3854 | 3.4211 |
| 05/07/2023 | 3.4237 | 3.5438 | 3.3368 | 3.4569 |
| 05/08/2023 | 3.5106 | 3.6409 | 3.4722 | 3.4978 |
| 05/09/2023 | 3.5923 | 3.6715 | 3.5259 | 3.5412 |
| 05/10/2023 | 3.8683 | 3.8938 | 3.692 | 3.8938 |
| 05/11/2023 | 4.0241 | 4.2158 | 3.7763 | 4.0165 |
| 05/14/2023 | 3.8351 | 4.157 | 3.7865 | 4.1263 |
| 05/15/2023 | 4.088 | 4.5377 | 4.0752 | 4.5377 |
| 05/16/2023 | 4.5326 | 4.5939 | 4.3537 | 4.4457 |
| 05/17/2023 | 4.484 | 4.8903 | 4.3588 | 4.8724 |
| 05/21/2023 | 4.8315 | 4.8622 | 4.484 | 4.7676 |
| 05/22/2023 | 4.7727 | 5.0666 | 4.6118 | 4.8085 |
| 05/23/2023 | 4.8903 | 5.0717 | 4.7293 | 4.9822 |
| 05/24/2023 | 4.9822 | 4.9848 | 4.6884 | 4.714 |
| 05/25/2023 | 4.7395 | 4.7651 | 4.5045 | 4.599 |
| 05/28/2023 | 4.599 | 5.0589 | 4.5735 | 5.0589 |
| 05/29/2023 | 5.1611 | 5.3399 | 4.9822 | 5.1688 |
| 05/30/2023 | 5.1355 | 5.506 | 5.0589 | 5.4243 |
| 05/31/2023 | 5.4243 | 5.6133 | 5.3042 | 5.3885 |
| 06/01/2023 | 5.4064 | 5.5571 | 5.3962 | 5.4651 |
| 06/04/2023 | 5.6363 | 5.7462 | 5.4958 | 5.5776 |
| 06/05/2023 | 5.5827 | 5.6721 | 5.2377 | 5.3936 |
| 06/06/2023 | 5.4064 | 5.6082 | 5.2429 | 5.4728 |
| 06/07/2023 | 5.4728 | 5.7641 | 5.2761 | 5.3604 |
| 06/08/2023 | 5.4549 | 5.483 | 5.3016 | 5.391 |
| 06/11/2023 | 5.4294 | 5.9302 | 5.3834 | 5.9302 |
| 06/12/2023 | 6.1141 | 6.5216 | 6.0426 | 6.5216 |
| 06/13/2023 | 6.6813 | 6.8218 | 6.0324 | 6.1294 |
| 06/14/2023 | 6.3798 | 6.445 | 5.8944 | 6.0886 |
| 06/15/2023 | 6.0809 | 6.0809 | 5.4805 | 5.6747 |
| 06/18/2023 | 5.621 | 5.7411 | 5.179 | 5.2352 |
| 06/19/2023 | 5.1304 | 5.7411 | 5.1304 | 5.4319 |
| 06/20/2023 | 5.4932 | 5.69 | 5.2888 | 5.3629 |
| 06/21/2023 | 5.3527 | 5.4294 | 5.1049 | 5.4294 |
| 06/22/2023 | 5.4319 | 5.621 | 5.3655 | 5.4932 |
| 06/25/2023 | 5.4932 | 5.598 | 5.4115 | 5.4984 |
| 06/26/2023 | 5.4984 | 5.5265 | 5.4421 | 5.4626 |
| 07/02/2023 | 5.4626 | 5.5673 | 5.4294 | 5.4294 |
| 07/03/2023 | 5.4447 | 5.5009 | 5.3297 | 5.3399 |
| 07/04/2023 | 5.3399 | 5.3629 | 5.1611 | 5.3195 |
| 07/05/2023 | 5.3399 | 5.7028 | 5.2965 | 5.5929 |
| 07/06/2023 | 5.621 | 5.6261 | 5.3681 | 5.4754 |
| 07/09/2023 | 5.4932 | 5.6465 | 5.4677 | 5.5571 |
| 07/10/2023 | 5.5954 | 5.6338 | 5.4473 | 5.4779 |
| 07/11/2023 | 5.4779 | 5.6057 | 5.4268 | 5.5137 |
| 07/12/2023 | 5.5137 | 6.0094 | 5.4932 | 5.8075 |
| 07/13/2023 | 6.07 | 6.37 | 5.43 | 5.775 |
| 07/16/2023 | 5.905 | 6.35 | 5.725 | 6.35 |
| 07/17/2023 | 6.44 | 6.985 | 6.43 | 6.985 |
| 07/18/2023 | 7.165 | 7.595 | 6.525 | 6.615 |
| 07/19/2023 | 6.875 | 7 | 6.565 | 6.8 |
| 07/20/2023 | 6.865 | 6.995 | 6.645 | 6.75 |
| 07/23/2023 | 7 | 7.115 | 6.785 | 6.84 |
| 07/24/2023 | 6.88 | 7.375 | 6.88 | 7.025 |
| 07/25/2023 | 7.025 | 7.205 | 6.69 | 7.14 |
| 07/26/2023 | 7.3 | 7.85 | 7.185 | 7.85 |
| 07/27/2023 | 7.85 | 8.245 | 7.495 | 7.555 |
| 07/30/2023 | 7.5 | 7.74 | 7.255 | 7.39 |
| 07/31/2023 | 7.495 | 7.72 | 7.165 | 7.3 |
| 08/01/2023 | 7.25 | 7.425 | 7.15 | 7.15 |
| 08/02/2023 | 7.15 | 7.5 | 7.045 | 7.38 |
| 08/03/2023 | 7.38 | 7.445 | 7.13 | 7.315 |
| 08/06/2023 | 7.325 | 7.625 | 7.26 | 7.54 |
| 08/07/2023 | 7.655 | 7.72 | 7.34 | 7.64 |
| 08/08/2023 | 7.64 | 7.805 | 7.33 | 7.375 |
| 08/09/2023 | 7.375 | 7.495 | 6.865 | 6.955 |
| 08/10/2023 | 7.06 | 7.65 | 7.06 | 7.65 |
| 08/13/2023 | 7.81 | 8.415 | 7.775 | 8.415 |
| 08/14/2023 | 8.855 | 9.255 | 8.765 | 9.255 |
| 08/15/2023 | 9.515 | 9.94 | 8.6 | 9.325 |
| 08/16/2023 | 9.49 | 10.24 | 9.325 | 9.935 |
| 08/17/2023 | 9.995 | 10.06 | 9.495 | 9.61 |
| 08/20/2023 | 9.605 | 9.825 | 9.375 | 9.635 |
| 08/21/2023 | 9.625 | 9.75 | 9.195 | 9.31 |
| 08/22/2023 | 9.31 | 10.095 | 9.23 | 9.9 |
| 08/23/2023 | 9.895 | 10.035 | 9.355 | 9.355 |
| 08/24/2023 | 9.355 | 10.12 | 9.355 | 10.03 |
| 08/27/2023 | 10.15 | 10.53 | 10.03 | 10.31 |
| 08/28/2023 | 10.5 | 10.88 | 9.905 | 9.905 |
| 08/30/2023 | 9.91 | 10.61 | 9.91 | 10.245 |
| 08/31/2023 | 9.99 | 10.15 | 9.77 | 10.05 |
| 09/03/2023 | 10 | 10.37 | 9.5 | 9.63 |
| 09/04/2023 | 9.66 | 9.81 | 9.38 | 9.495 |
| 09/05/2023 | 9.65 | 9.825 | 9.405 | 9.675 |
| 09/06/2023 | 9.75 | 9.8 | 9.38 | 9.605 |
| 09/07/2023 | 9.635 | 9.845 | 9.445 | 9.575 |
| 09/10/2023 | 9.75 | 10.15 | 9.505 | 9.525 |
| 09/11/2023 | 9.725 | 9.865 | 9.25 | 9.25 |
| 09/12/2023 | 9.255 | 9.395 | 8.955 | 9.06 |
| 09/13/2023 | 9.06 | 9.71 | 8.67 | 9.025 |
| 09/14/2023 | 9.025 | 9.825 | 8.75 | 9.825 |
| 09/17/2023 | 9.83 | 9.875 | 9.18 | 9.18 |
| 09/18/2023 | 8.8 | 9.18 | 8.675 | 9.175 |
| 09/19/2023 | 9.175 | 9.245 | 8.89 | 8.965 |
| 09/20/2023 | 9.045 | 9.205 | 8.595 | 9.155 |
| 09/21/2023 | 9.155 | 9.305 | 8.82 | 8.905 |
| 09/24/2023 | 9 | 9.255 | 8.875 | 9.135 |
| 09/25/2023 | 9.16 | 9.24 | 8.85 | 8.98 |
| 09/26/2023 | 8.98 | 9.21 | 8.875 | 9.03 |
| 09/27/2023 | 9.055 | 9.225 | 8.895 | 8.895 |
| 09/28/2023 | 8.9 | 9.5 | 8.845 | 9.13 |
| 10/01/2023 | 9.275 | 9.425 | 9.145 | 9.275 |
| 10/02/2023 | 9.37 | 9.39 | 9.05 | 9.125 |
| 10/03/2023 | 9.125 | 9.37 | 8.95 | 8.975 |
| 10/04/2023 | 8.995 | 9.09 | 8.75 | 8.87 |
| 10/05/2023 | 8.86 | 8.94 | 8.61 | 8.655 |
| 10/08/2023 | 8.57 | 8.635 | 8.3 | 8.375 |
| 10/09/2023 | 8.5 | 8.68 | 8.38 | 8.55 |
| 10/10/2023 | 8.575 | 8.75 | 8.325 | 8.6 |
| 10/11/2023 | 8.745 | 8.745 | 8 | 8.195 |
| 10/12/2023 | 8.195 | 8.205 | 7.79 | 7.97 |
| 10/15/2023 | 8.24 | 8.24 | 7.715 | 7.815 |
| 10/16/2023 | 7.85 | 8.595 | 7.635 | 8.35 |
| 10/17/2023 | 8.05 | 8.245 | 7.775 | 7.82 |
| 10/18/2023 | 7.835 | 8.065 | 7.64 | 7.725 |
| 10/19/2023 | 7.675 | 7.845 | 7.385 | 7.515 |
| 10/22/2023 | 7.51 | 7.925 | 7.375 | 7.915 |
| 10/23/2023 | 7.98 | 8.6 | 7.925 | 8.035 |
| 10/24/2023 | 7.875 | 8.125 | 7.8 | 7.8 |
| 10/25/2023 | 7.515 | 8.025 | 7.5 | 7.895 |
| 10/26/2023 | 7.895 | 7.99 | 7.63 | 7.82 |
| 10/29/2023 | 7.82 | 8.17 | 7.82 | 7.93 |
| 10/30/2023 | 7.93 | 8.72 | 7.655 | 7.825 |
| 10/31/2023 | 7.95 | 8.3 | 7.425 | 7.575 |
| 11/01/2023 | 7.63 | 7.775 | 7.36 | 7.475 |
| 11/02/2023 | 7.475 | 7.745 | 7.4 | 7.745 |
| 11/05/2023 | 8.05 | 8.15 | 7.795 | 8.04 |
| 11/06/2023 | 8.065 | 8.325 | 7.675 | 7.755 |
| 11/07/2023 | 7.755 | 7.82 | 7.37 | 7.375 |
| 11/08/2023 | 7.375 | 7.375 | 7.085 | 7.155 |
| 11/09/2023 | 7.25 | 7.5 | 7.1 | 7.325 |
| 11/12/2023 | 7.315 | 7.475 | 7.065 | 7.065 |
| 11/13/2023 | 7.07 | 7.18 | 6.72 | 7.15 |
| 11/14/2023 | 7.15 | 7.5 | 7 | 7.26 |
| 11/15/2023 | 7.25 | 7.55 | 7.245 | 7.455 |
| 11/16/2023 | 7.55 | 7.55 | 7.4 | 7.52 |
| 11/19/2023 | 7.52 | 7.72 | 7.52 | 7.61 |
| 11/20/2023 | 7.61 | 8 | 7.61 | 7.81 |
| 11/21/2023 | 7.825 | 7.89 | 7.52 | 7.6 |
| 11/22/2023 | 7.6 | 7.7 | 7.435 | 7.5 |
| 11/23/2023 | 7.5 | 7.645 | 7.175 | 7.355 |
| 11/26/2023 | 7.315 | 7.48 | 7.26 | 7.31 |
| 11/27/2023 | 7.325 | 7.46 | 7.275 | 7.325 |
| 11/28/2023 | 7.325 | 7.365 | 7.15 | 7.27 |
| 11/29/2023 | 7.23 | 7.37 | 7.125 | 7.37 |
| 11/30/2023 | 7.375 | 7.5 | 7.225 | 7.45 |
| 12/03/2023 | 7.465 | 7.66 | 7.285 | 7.49 |
| 12/04/2023 | 7.49 | 7.8 | 7.49 | 7.71 |
| 12/05/2023 | 7.75 | 8.345 | 7.715 | 7.915 |
| 12/06/2023 | 7.915 | 8.435 | 7.875 | 8.17 |
| 12/07/2023 | 8.55 | 8.565 | 7.75 | 7.765 |
| 12/10/2023 | 7.85 | 7.955 | 7.08 | 7.34 |
| 12/11/2023 | 7.26 | 7.53 | 7.185 | 7.35 |
| 12/12/2023 | 7.35 | 7.35 | 6.945 | 6.95 |
| 12/13/2023 | 6.95 | 7.26 | 6.775 | 7.235 |
| 12/14/2023 | 7.235 | 7.34 | 7.125 | 7.34 |
| 12/17/2023 | 7.34 | 7.34 | 6.975 | 7.135 |
| 12/18/2023 | 7 | 7.33 | 6.875 | 7.01 |
| 12/19/2023 | 7 | 7.06 | 6.7 | 6.765 |
| 12/20/2023 | 6.765 | 6.84 | 6.665 | 6.83 |
| 12/21/2023 | 6.83 | 6.83 | 6.65 | 6.795 |
| 12/24/2023 | 6.725 | 6.775 | 6.4 | 6.425 |
| 12/25/2023 | 6.425 | 6.635 | 6.135 | 6.535 |
| 12/26/2023 | 6.53 | 6.67 | 6.38 | 6.57 |
| 12/27/2023 | 6.425 | 7.225 | 6.415 | 7.225 |
| 12/28/2023 | 7.5 | 7.805 | 7.255 | 7.5 |