Ral Yatirim Holding A.S. (RALYH.IS)
Istanbul - Istanbul Delayed price. Currency in TRY
Add to watchlist
As of 02:24PM TRT. Market open.
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in TRYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 June 2024 | 216.10 | 216.80 | 207.20 | 211.10 | 211.10 | 196,205 |
| 21 June 2024 | 216.90 | 219.80 | 215.50 | 217.00 | 217.00 | 184,497 |
| 20 June 2024 | 204.90 | 217.10 | 204.00 | 216.90 | 216.90 | 334,416 |
| 14 June 2024 | 196.00 | 207.60 | 195.10 | 204.90 | 204.90 | 464,619 |
| 13 June 2024 | 189.20 | 197.90 | 188.30 | 195.50 | 195.50 | 235,309 |
| 12 June 2024 | 193.00 | 195.10 | 187.80 | 188.00 | 188.00 | 307,228 |
| 11 June 2024 | 193.30 | 194.60 | 190.80 | 194.00 | 194.00 | 137,192 |
| 10 June 2024 | 194.80 | 196.80 | 189.30 | 195.00 | 195.00 | 168,001 |
| 07 June 2024 | 195.00 | 197.00 | 191.70 | 194.80 | 194.80 | 218,413 |
| 06 June 2024 | 200.70 | 204.90 | 195.00 | 195.00 | 195.00 | 270,134 |
| 05 June 2024 | 195.40 | 204.70 | 194.20 | 203.40 | 203.40 | 577,056 |
| 04 June 2024 | 194.30 | 197.50 | 191.10 | 195.50 | 195.50 | 310,406 |
| 03 June 2024 | 193.50 | 196.00 | 189.20 | 195.00 | 195.00 | 220,458 |
| 31 May 2024 | 190.90 | 196.20 | 188.80 | 193.50 | 193.50 | 235,257 |
| 30 May 2024 | 190.00 | 192.00 | 187.90 | 190.90 | 190.90 | 149,720 |
| 29 May 2024 | 190.00 | 190.00 | 182.40 | 189.90 | 189.90 | 205,948 |
| 28 May 2024 | 195.90 | 197.90 | 186.20 | 190.00 | 190.00 | 479,188 |
| 27 May 2024 | 197.90 | 199.80 | 195.00 | 195.40 | 195.40 | 268,099 |
| 24 May 2024 | 197.00 | 201.00 | 193.90 | 197.90 | 197.90 | 190,407 |
| 23 May 2024 | 193.70 | 198.20 | 193.00 | 197.00 | 197.00 | 246,545 |
| 22 May 2024 | 192.80 | 212.00 | 192.30 | 194.50 | 194.50 | 414,571 |
| 21 May 2024 | 203.30 | 203.30 | 192.80 | 192.80 | 192.80 | 484,008 |
| 20 May 2024 | 195.20 | 204.10 | 192.20 | 202.80 | 202.80 | 468,153 |
| 17 May 2024 | 193.00 | 195.50 | 182.30 | 195.50 | 195.50 | 957,941 |
| 16 May 2024 | 198.80 | 200.00 | 192.40 | 193.00 | 193.00 | 778,323 |
| 15 May 2024 | 198.10 | 202.90 | 196.00 | 198.80 | 198.80 | 463,832 |
| 14 May 2024 | 202.60 | 205.60 | 196.70 | 198.10 | 198.10 | 463,603 |
| 13 May 2024 | 205.50 | 206.50 | 200.90 | 203.00 | 203.00 | 610,825 |
| 10 May 2024 | 199.90 | 206.60 | 199.90 | 205.90 | 205.90 | 311,249 |
| 09 May 2024 | 203.00 | 204.10 | 192.10 | 203.00 | 203.00 | 555,611 |
| 08 May 2024 | 199.80 | 206.40 | 199.10 | 202.50 | 202.50 | 489,674 |
| 07 May 2024 | 193.00 | 200.00 | 190.80 | 199.80 | 199.80 | 397,307 |
| 06 May 2024 | 190.40 | 194.00 | 189.30 | 192.40 | 192.40 | 387,051 |
| 03 May 2024 | 187.50 | 191.10 | 186.10 | 190.40 | 190.40 | 350,124 |
| 02 May 2024 | 193.00 | 193.10 | 175.60 | 187.00 | 187.00 | 754,311 |
| 30 Apr 2024 | 191.00 | 194.80 | 189.70 | 193.80 | 193.80 | 288,554 |
| 29 Apr 2024 | 191.30 | 193.50 | 186.00 | 191.00 | 191.00 | 537,464 |
| 26 Apr 2024 | 186.40 | 191.80 | 186.00 | 190.80 | 190.80 | 433,136 |
| 25 Apr 2024 | 181.00 | 186.70 | 179.70 | 186.40 | 186.40 | 591,584 |
| 24 Apr 2024 | 173.30 | 182.60 | 170.80 | 181.00 | 181.00 | 513,919 |
| 22 Apr 2024 | 159.80 | 170.50 | 158.90 | 170.50 | 170.50 | 435,626 |
| 19 Apr 2024 | 152.90 | 160.00 | 152.80 | 160.00 | 160.00 | 277,876 |
| 18 Apr 2024 | 153.60 | 155.70 | 148.20 | 153.90 | 153.90 | 377,862 |
| 17 Apr 2024 | 149.00 | 154.70 | 148.80 | 153.70 | 153.70 | 360,362 |
| 16 Apr 2024 | 152.00 | 152.00 | 145.00 | 149.00 | 149.00 | 625,509 |
| 15 Apr 2024 | 153.30 | 156.90 | 152.90 | 153.10 | 153.10 | 544,370 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 145.00 | 150.00 | 145.00 | 149.70 | 149.70 | 432,403 |
| 05 Apr 2024 | 142.60 | 147.90 | 141.30 | 146.90 | 146.90 | 635,861 |
| 04 Apr 2024 | 132.50 | 144.00 | 132.50 | 142.60 | 142.60 | 739,992 |
| 03 Apr 2024 | 137.40 | 139.50 | 133.10 | 133.60 | 133.60 | 507,452 |
| 02 Apr 2024 | 129.40 | 137.20 | 128.70 | 136.20 | 136.20 | 652,784 |
| 01 Apr 2024 | 122.90 | 130.90 | 120.20 | 128.90 | 128.90 | 568,568 |
| 29 Mar 2024 | 125.40 | 126.00 | 122.50 | 122.90 | 122.90 | 166,922 |
| 28 Mar 2024 | 125.10 | 127.50 | 123.10 | 125.40 | 125.40 | 238,517 |
| 27 Mar 2024 | 126.10 | 128.00 | 120.90 | 124.00 | 124.00 | 444,096 |
| 26 Mar 2024 | 122.10 | 128.60 | 121.00 | 126.10 | 126.10 | 610,904 |
| 25 Mar 2024 | 132.70 | 132.70 | 120.80 | 122.00 | 122.00 | 862,835 |
| 22 Mar 2024 | 132.30 | 134.60 | 131.50 | 133.80 | 133.80 | 449,101 |
| 21 Mar 2024 | 132.00 | 132.90 | 126.00 | 132.90 | 132.90 | 612,581 |
| 20 Mar 2024 | 124.90 | 133.30 | 124.00 | 130.80 | 130.80 | 649,889 |
| 19 Mar 2024 | 122.50 | 126.00 | 117.90 | 124.90 | 124.90 | 423,044 |
| 18 Mar 2024 | 127.40 | 127.50 | 121.10 | 122.50 | 122.50 | 526,029 |
| 15 Mar 2024 | 128.60 | 130.80 | 126.00 | 127.40 | 127.40 | 487,486 |
| 14 Mar 2024 | 124.80 | 131.40 | 122.70 | 128.10 | 128.10 | 895,327 |
| 13 Mar 2024 | 120.50 | 129.90 | 119.50 | 125.30 | 125.30 | 1,313,876 |
| 12 Mar 2024 | 120.00 | 121.50 | 117.50 | 119.20 | 119.20 | 581,430 |
| 11 Mar 2024 | 115.90 | 120.00 | 115.00 | 120.00 | 120.00 | 750,908 |
| 08 Mar 2024 | 110.10 | 118.00 | 108.20 | 116.00 | 116.00 | 867,638 |
| 07 Mar 2024 | 111.30 | 114.40 | 102.80 | 110.00 | 110.00 | 1,405,620 |
| 06 Mar 2024 | 105.00 | 110.90 | 102.70 | 108.70 | 108.70 | 1,698,885 |
| 05 Mar 2024 | 93.00 | 102.30 | 91.50 | 102.30 | 102.30 | 1,696,044 |
| 04 Mar 2024 | 90.40 | 94.55 | 88.50 | 93.00 | 93.00 | 651,797 |
| 01 Mar 2024 | 90.95 | 93.10 | 89.35 | 90.40 | 90.40 | 616,898 |
| 29 Feb 2024 | 83.75 | 90.95 | 83.75 | 90.95 | 90.95 | 1,045,762 |
| 28 Feb 2024 | 82.95 | 91.00 | 81.65 | 83.70 | 83.70 | 896,339 |
| 27 Feb 2024 | 81.45 | 84.45 | 79.85 | 82.95 | 82.95 | 555,990 |
| 26 Feb 2024 | 83.10 | 83.95 | 81.50 | 81.50 | 81.50 | 286,336 |
| 23 Feb 2024 | 84.50 | 85.95 | 82.55 | 83.00 | 83.00 | 279,846 |
| 22 Feb 2024 | 84.00 | 87.50 | 82.30 | 84.40 | 84.40 | 405,079 |
| 21 Feb 2024 | 83.40 | 84.10 | 81.65 | 84.10 | 84.10 | 409,195 |
| 20 Feb 2024 | 83.90 | 84.55 | 83.10 | 83.40 | 83.40 | 538,145 |
| 19 Feb 2024 | 83.85 | 85.65 | 81.10 | 83.95 | 83.95 | 530,446 |
| 16 Feb 2024 | 81.20 | 84.65 | 80.40 | 83.75 | 83.75 | 651,398 |
| 15 Feb 2024 | 79.70 | 82.05 | 79.00 | 81.20 | 81.20 | 494,061 |
| 14 Feb 2024 | 79.85 | 80.35 | 78.65 | 79.15 | 79.15 | 236,723 |
| 13 Feb 2024 | 79.50 | 80.20 | 75.55 | 79.90 | 79.90 | 403,332 |
| 12 Feb 2024 | 80.95 | 80.95 | 79.20 | 80.00 | 80.00 | 603,329 |
| 09 Feb 2024 | 82.00 | 82.00 | 80.05 | 80.05 | 80.05 | 353,558 |
| 08 Feb 2024 | 79.85 | 80.40 | 78.10 | 80.25 | 80.25 | 406,451 |
| 07 Feb 2024 | 80.00 | 81.15 | 78.70 | 79.90 | 79.90 | 410,838 |
| 06 Feb 2024 | 79.90 | 80.80 | 78.60 | 79.90 | 79.90 | 471,905 |
| 05 Feb 2024 | 77.85 | 80.10 | 77.10 | 79.30 | 79.30 | 508,601 |
| 02 Feb 2024 | 80.00 | 81.00 | 77.60 | 77.65 | 77.65 | 509,940 |
| 01 Feb 2024 | 79.10 | 86.10 | 79.10 | 79.75 | 79.75 | 1,118,635 |
| 31 Jan 2024 | 80.90 | 82.05 | 77.35 | 78.65 | 78.65 | 774,572 |
| 30 Jan 2024 | 86.35 | 86.60 | 80.90 | 80.90 | 80.90 | 766,871 |
| 29 Jan 2024 | 90.55 | 91.00 | 84.50 | 85.95 | 85.95 | 937,510 |
| 26 Jan 2024 | 91.00 | 93.90 | 90.50 | 90.50 | 90.50 | 918,455 |
| 25 Jan 2024 | 91.20 | 91.85 | 90.45 | 91.00 | 91.00 | 242,275 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.