Istanbul - Delayed Quote TRY

Ral Yatirim Holding A.S. (RALYH.IS)

Compare
276.00 -5.25 (-1.87%)
At close: January 3 at 6:09:52 PM GMT+3
Currency in TRY
Download
Date Open High Low Close
Adj Close
Volume
Jan 3, 2025 281.50 286.75 276.00 276.00 276.00 216,862
Jan 2, 2025 291.50 294.25 281.25 281.25 281.25 232,204
Dec 31, 2024 279.25 296.00 276.00 294.50 294.50 301,760
Dec 30, 2024 270.00 282.00 268.75 279.50 279.50 353,994
Dec 27, 2024 280.00 280.00 270.00 270.00 270.00 283,930
Dec 26, 2024 280.00 281.00 272.00 280.00 280.00 267,143
Dec 25, 2024 267.50 294.25 260.75 285.50 285.50 332,919
Dec 24, 2024 286.00 286.00 260.00 267.50 267.50 729,315
Dec 23, 2024 288.75 291.50 282.50 286.50 286.50 145,691
Dec 20, 2024 297.00 298.50 288.25 289.50 289.50 431,540
Dec 19, 2024 298.25 300.00 294.00 296.00 296.00 67,723
Dec 18, 2024 302.00 302.00 293.00 298.75 298.75 128,666
Dec 17, 2024 302.25 304.25 295.75 302.00 302.00 159,611
Dec 16, 2024 308.25 310.00 302.00 302.00 302.00 142,707
Dec 13, 2024 307.75 313.00 304.00 308.25 308.25 181,619
Dec 12, 2024 309.00 314.00 300.75 307.75 307.75 257,931
Dec 11, 2024 291.00 309.25 288.75 309.00 309.00 360,420
Dec 10, 2024 290.00 291.75 286.50 290.75 290.75 157,973
Dec 9, 2024 290.00 293.75 285.00 290.00 290.00 343,701
Dec 6, 2024 284.00 293.00 277.00 290.00 290.00 250,828
Dec 5, 2024 290.00 290.00 282.00 282.75 282.75 148,188
Dec 4, 2024 290.00 292.75 277.25 290.00 290.00 164,178
Dec 3, 2024 288.00 298.25 282.25 290.00 290.00 201,316
Dec 2, 2024 284.00 291.50 283.50 288.00 288.00 181,095
Nov 29, 2024 279.00 285.50 277.25 284.00 284.00 292,474
Nov 28, 2024 277.75 284.50 276.00 279.00 279.00 220,096
Nov 27, 2024 271.25 282.25 270.75 278.00 278.00 241,119
Nov 26, 2024 269.75 276.00 265.25 271.25 271.25 196,372
Nov 25, 2024 276.75 279.00 269.25 270.00 270.00 238,495
Nov 22, 2024 275.00 280.00 271.50 276.75 276.75 229,820
Nov 21, 2024 273.75 279.75 262.75 275.00 275.00 296,285
Nov 20, 2024 280.00 280.00 270.00 273.50 273.50 184,639
Nov 19, 2024 273.25 300.25 268.75 280.00 280.00 592,831
Nov 18, 2024 281.75 283.50 273.00 273.00 273.00 159,646
Nov 15, 2024 281.00 285.00 275.75 282.00 282.00 164,003
Nov 14, 2024 270.00 280.00 269.00 280.00 280.00 200,779
Nov 13, 2024 266.75 269.75 255.50 269.00 269.00 282,129
Nov 12, 2024 274.75 274.75 264.75 266.75 266.75 205,352
Nov 11, 2024 277.00 283.25 269.75 274.50 274.50 245,534
Nov 8, 2024 270.50 278.00 269.75 272.00 272.00 165,832
Nov 7, 2024 269.25 271.00 266.00 269.50 269.50 84,042
Nov 6, 2024 263.50 274.75 262.50 269.00 269.00 191,783
Nov 5, 2024 263.75 267.50 259.00 265.00 265.00 178,943
Nov 4, 2024 263.00 271.00 257.25 263.75 263.75 233,257
Nov 1, 2024 262.75 272.00 261.25 264.50 264.50 192,216
Oct 31, 2024 265.00 267.25 257.75 262.50 262.50 231,246
Oct 30, 2024 253.50 269.75 253.50 262.00 262.00 497,103
Oct 28, 2024 250.00 254.25 249.00 252.00 252.00 107,219
Oct 25, 2024 244.50 259.75 243.20 249.40 249.40 753,684
Oct 24, 2024 225.20 243.90 222.50 243.90 243.90 462,031
Oct 23, 2024 223.50 229.80 221.80 221.80 221.80 339,401
Oct 22, 2024 207.90 224.90 205.00 223.40 223.40 470,489
Oct 21, 2024 203.00 207.70 199.90 205.90 205.90 264,850
Oct 18, 2024 205.50 212.40 196.60 203.00 203.00 391,387
Oct 17, 2024 202.70 217.10 202.00 206.30 206.30 491,141
Oct 16, 2024 206.00 213.50 200.60 202.50 202.50 249,321
Oct 15, 2024 201.30 212.70 201.30 207.20 207.20 206,223
Oct 14, 2024 209.00 210.00 200.40 201.20 201.20 274,402
Oct 11, 2024 220.70 227.70 209.60 209.60 209.60 302,738
Oct 10, 2024 216.00 237.90 209.80 220.60 220.60 816,221
Oct 9, 2024 212.00 223.60 209.10 216.30 216.30 573,798
Oct 8, 2024 210.50 212.50 203.70 212.40 212.40 236,208
Oct 7, 2024 209.00 216.00 205.40 209.90 209.90 331,455
Oct 4, 2024 209.00 211.00 198.50 208.80 208.80 263,587
Oct 3, 2024 212.50 215.00 203.60 206.50 206.50 278,654
Oct 2, 2024 205.00 218.50 200.80 212.50 212.50 648,003
Oct 1, 2024 222.10 225.40 204.50 205.30 205.30 328,663
Sep 30, 2024 224.50 229.90 218.20 222.00 222.00 319,544
Sep 27, 2024 229.90 234.70 221.00 225.20 225.20 496,874
Sep 26, 2024 240.00 256.00 232.00 232.00 232.00 1,030,805
Sep 25, 2024 286.25 286.25 257.75 257.75 257.75 830,733
Sep 24, 2024 303.00 307.50 278.75 286.25 286.25 416,026
Sep 23, 2024 310.50 324.00 294.25 308.25 308.25 718,143
Sep 20, 2024 330.00 339.00 325.50 326.75 326.75 1,568,103
Sep 19, 2024 321.00 330.00 318.00 330.00 330.00 218,361
Sep 18, 2024 317.50 324.25 316.75 321.00 321.00 383,808
Sep 17, 2024 309.25 319.25 309.00 317.50 317.50 283,250
Sep 16, 2024 310.00 311.25 295.25 309.50 309.50 360,720
Sep 13, 2024 316.00 319.75 310.00 312.00 312.00 211,383
Sep 12, 2024 313.50 319.00 309.75 319.00 319.00 361,593
Sep 11, 2024 322.00 327.00 308.25 313.25 313.25 465,229
Sep 10, 2024 307.75 326.25 277.50 326.25 326.25 1,284,409
Sep 9, 2024 334.75 334.75 307.00 308.00 308.00 1,367,835
Sep 6, 2024 345.50 368.25 310.00 325.75 325.75 1,205,622
Sep 5, 2024 348.00 348.00 319.25 342.00 342.00 492,366
Sep 4, 2024 336.00 336.75 330.75 334.00 334.00 237,122
Sep 3, 2024 330.00 338.00 327.75 334.00 334.00 368,390
Sep 2, 2024 317.50 329.75 317.50 327.50 327.50 360,948
Aug 29, 2024 298.25 325.00 296.50 317.25 317.25 843,652
Aug 28, 2024 290.50 299.75 289.25 297.00 297.00 339,954
Aug 27, 2024 290.25 292.50 286.00 290.50 290.50 257,835
Aug 26, 2024 284.25 293.50 279.00 290.00 290.00 311,269
Aug 23, 2024 285.00 291.00 283.00 284.25 284.25 249,818
Aug 22, 2024 290.00 292.75 281.00 287.50 287.50 280,780
Aug 21, 2024 281.50 290.75 281.25 286.00 286.00 308,320
Aug 20, 2024 285.00 288.25 275.75 281.50 281.50 360,914
Aug 19, 2024 284.00 293.50 276.50 285.75 285.75 421,365
Aug 16, 2024 274.00 284.00 269.50 284.00 284.00 365,776
Aug 15, 2024 258.75 274.00 254.75 274.00 274.00 264,244
Aug 14, 2024 253.25 261.00 250.00 259.00 259.00 283,490
Aug 13, 2024 243.50 253.25 233.00 253.25 253.25 351,535
Aug 12, 2024 246.00 251.50 241.10 244.00 244.00 307,866
Aug 9, 2024 228.80 248.30 227.00 246.00 246.00 793,791
Aug 8, 2024 228.10 229.80 223.90 228.80 228.80 197,041
Aug 7, 2024 233.00 234.90 227.20 228.90 228.90 366,845
Aug 6, 2024 229.40 234.50 226.40 233.00 233.00 355,756
Aug 5, 2024 224.60 228.00 212.90 227.50 227.50 245,554
Aug 2, 2024 226.50 230.50 222.20 228.20 228.20 320,112
Aug 1, 2024 229.00 230.40 224.10 226.50 226.50 213,153
Jul 31, 2024 228.40 230.80 221.80 228.90 228.90 321,144
Jul 30, 2024 228.90 229.50 219.10 228.00 228.00 490,384
Jul 29, 2024 224.40 231.80 222.70 228.90 228.90 423,314
Jul 26, 2024 227.80 229.80 224.40 224.40 224.40 290,250
Jul 25, 2024 225.70 230.40 220.60 229.00 229.00 287,691
Jul 24, 2024 230.70 232.00 224.10 225.40 225.40 295,019
Jul 23, 2024 228.00 231.10 224.40 230.00 230.00 216,893
Jul 22, 2024 228.50 232.30 226.20 227.30 227.30 188,385
Jul 19, 2024 221.00 228.80 217.90 228.80 228.80 175,200
Jul 18, 2024 228.40 228.40 217.40 220.80 220.80 434,088
Jul 17, 2024 233.80 235.00 225.60 228.00 228.00 452,227
Jul 16, 2024 232.90 239.70 229.10 233.80 233.80 246,169
Jul 12, 2024 237.40 240.40 231.00 232.90 232.90 402,424
Jul 11, 2024 234.40 239.80 232.70 238.80 238.80 282,953
Jul 10, 2024 236.00 236.60 233.50 234.50 234.50 107,551
Jul 9, 2024 236.80 239.20 233.20 236.10 236.10 291,860
Jul 8, 2024 231.80 239.90 227.60 237.00 237.00 205,361
Jul 5, 2024 229.90 232.40 226.80 231.80 231.80 180,867
Jul 4, 2024 228.70 231.00 222.40 229.90 229.90 287,692
Jul 3, 2024 222.60 230.10 221.00 228.80 228.80 273,961
Jul 2, 2024 219.20 223.50 217.40 222.60 222.60 164,857
Jul 1, 2024 219.70 223.40 217.50 219.50 219.50 257,785
Jun 28, 2024 226.30 229.00 215.50 219.70 219.70 437,124
Jun 27, 2024 228.30 231.90 223.50 226.20 226.20 274,008
Jun 26, 2024 219.60 231.40 217.80 228.30 228.30 317,786
Jun 25, 2024 214.50 220.80 211.50 219.10 219.10 261,009
Jun 24, 2024 216.10 216.80 207.20 213.00 213.00 346,473
Jun 21, 2024 216.90 219.80 215.50 217.00 217.00 184,497
Jun 20, 2024 204.90 217.10 204.00 216.90 216.90 334,416
Jun 14, 2024 196.00 207.60 195.10 204.90 204.90 464,619
Jun 13, 2024 189.20 197.90 188.30 195.50 195.50 235,309
Jun 12, 2024 193.00 195.10 187.80 188.00 188.00 307,228
Jun 11, 2024 193.30 194.60 190.80 194.00 194.00 137,192
Jun 10, 2024 194.80 196.80 189.30 195.00 195.00 168,001
Jun 7, 2024 195.00 197.00 191.70 194.80 194.80 218,413
Jun 6, 2024 200.70 204.90 195.00 195.00 195.00 270,134
Jun 5, 2024 195.40 204.70 194.20 203.40 203.40 577,056
Jun 4, 2024 194.30 197.50 191.10 195.50 195.50 310,406
Jun 3, 2024 193.50 196.00 189.20 195.00 195.00 220,458
May 31, 2024 190.90 196.20 188.80 193.50 193.50 235,257
May 30, 2024 190.00 192.00 187.90 190.90 190.90 149,720
May 29, 2024 190.00 190.00 182.40 189.90 189.90 205,948
May 28, 2024 195.90 197.90 186.20 190.00 190.00 479,188
May 27, 2024 197.90 199.80 195.00 195.40 195.40 268,099
May 24, 2024 197.00 201.00 193.90 197.90 197.90 190,407
May 23, 2024 193.70 198.20 193.00 197.00 197.00 246,545
May 22, 2024 192.80 212.00 192.30 194.50 194.50 414,571
May 21, 2024 203.30 203.30 192.80 192.80 192.80 484,008
May 20, 2024 195.20 204.10 192.20 202.80 202.80 468,153
May 17, 2024 193.00 195.50 182.30 195.50 195.50 957,941
May 16, 2024 198.80 200.00 192.40 193.00 193.00 778,323
May 15, 2024 198.10 202.90 196.00 198.80 198.80 463,832
May 14, 2024 202.60 205.60 196.70 198.10 198.10 463,603
May 13, 2024 205.50 206.50 200.90 203.00 203.00 610,825
May 10, 2024 199.90 206.60 199.90 205.90 205.90 311,249
May 9, 2024 203.00 204.10 192.10 203.00 203.00 555,611
May 8, 2024 199.80 206.40 199.10 202.50 202.50 489,674
May 7, 2024 193.00 200.00 190.80 199.80 199.80 397,307
May 6, 2024 190.40 194.00 189.30 192.40 192.40 387,051
May 3, 2024 187.50 191.10 186.10 190.40 190.40 350,124
May 2, 2024 193.00 193.10 175.60 187.00 187.00 754,311
Apr 30, 2024 191.00 194.80 189.70 193.80 193.80 288,554
Apr 29, 2024 191.30 193.50 186.00 191.00 191.00 537,464
Apr 26, 2024 186.40 191.80 186.00 190.80 190.80 433,136
Apr 25, 2024 181.00 186.70 179.70 186.40 186.40 591,584
Apr 24, 2024 173.30 182.60 170.80 181.00 181.00 513,919
Apr 22, 2024 159.80 170.50 158.90 170.50 170.50 435,626
Apr 19, 2024 152.90 160.00 152.80 160.00 160.00 277,876
Apr 18, 2024 153.60 155.70 148.20 153.90 153.90 377,862
Apr 17, 2024 149.00 154.70 148.80 153.70 153.70 360,362
Apr 16, 2024 152.00 152.00 145.00 149.00 149.00 625,509
Apr 15, 2024 153.30 156.90 152.90 153.10 153.10 544,370
Apr 8, 2024 145.00 150.00 145.00 149.70 149.70 432,403
Apr 5, 2024 142.60 147.90 141.30 146.90 146.90 635,861
Apr 4, 2024 132.50 144.00 132.50 142.60 142.60 739,992
Apr 3, 2024 137.40 139.50 133.10 133.60 133.60 507,452
Apr 2, 2024 129.40 137.20 128.70 136.20 136.20 652,784
Apr 1, 2024 122.90 130.90 120.20 128.90 128.90 568,568
Mar 29, 2024 125.40 126.00 122.50 122.90 122.90 166,922
Mar 28, 2024 125.10 127.50 123.10 125.40 125.40 238,517
Mar 27, 2024 126.10 128.00 120.90 124.00 124.00 444,096
Mar 26, 2024 122.10 128.60 121.00 126.10 126.10 610,904
Mar 25, 2024 132.70 132.70 120.80 122.00 122.00 862,835
Mar 22, 2024 132.30 134.60 131.50 133.80 133.80 449,101
Mar 21, 2024 132.00 132.90 126.00 132.90 132.90 612,581
Mar 20, 2024 124.90 133.30 124.00 130.80 130.80 649,889
Mar 19, 2024 122.50 126.00 117.90 124.90 124.90 423,044
Mar 18, 2024 127.40 127.50 121.10 122.50 122.50 526,029
Mar 15, 2024 128.60 130.80 126.00 127.40 127.40 487,486
Mar 14, 2024 124.80 131.40 122.70 128.10 128.10 895,327
Mar 13, 2024 120.50 129.90 119.50 125.30 125.30 1,313,876
Mar 12, 2024 120.00 121.50 117.50 119.20 119.20 581,430
Mar 11, 2024 115.90 120.00 115.00 120.00 120.00 750,908
Mar 8, 2024 110.10 118.00 108.20 116.00 116.00 867,638
Mar 7, 2024 111.30 114.40 102.80 110.00 110.00 1,405,620
Mar 6, 2024 105.00 110.90 102.70 108.70 108.70 1,698,885
Mar 5, 2024 93.00 102.30 91.50 102.30 102.30 1,696,044
Mar 4, 2024 90.40 94.55 88.50 93.00 93.00 651,797
Mar 1, 2024 90.95 93.10 89.35 90.40 90.40 616,898
Feb 29, 2024 83.75 90.95 83.75 90.95 90.95 1,045,762
Feb 28, 2024 82.95 91.00 81.65 83.70 83.70 896,339
Feb 27, 2024 81.45 84.45 79.85 82.95 82.95 555,990
Feb 26, 2024 83.10 83.95 81.50 81.50 81.50 286,336
Feb 23, 2024 84.50 85.95 82.55 83.00 83.00 279,846
Feb 22, 2024 84.00 87.50 82.30 84.40 84.40 405,079
Feb 21, 2024 83.40 84.10 81.65 84.10 84.10 409,195
Feb 20, 2024 83.90 84.55 83.10 83.40 83.40 538,145
Feb 19, 2024 83.85 85.65 81.10 83.95 83.95 530,446
Feb 16, 2024 81.20 84.65 80.40 83.75 83.75 651,398
Feb 15, 2024 79.70 82.05 79.00 81.20 81.20 494,061
Feb 14, 2024 79.85 80.35 78.65 79.15 79.15 236,723
Feb 13, 2024 79.50 80.20 75.55 79.90 79.90 403,332
Feb 12, 2024 80.95 80.95 79.20 80.00 80.00 603,329
Feb 9, 2024 82.00 82.00 80.05 80.05 80.05 353,558
Feb 8, 2024 79.85 80.40 78.10 80.25 80.25 406,451
Feb 7, 2024 80.00 81.15 78.70 79.90 79.90 410,838
Feb 6, 2024 79.90 80.80 78.60 79.90 79.90 471,905
Feb 5, 2024 77.85 80.10 77.10 79.30 79.30 508,601
Feb 2, 2024 80.00 81.00 77.60 77.65 77.65 509,940
Feb 1, 2024 79.10 86.10 79.10 79.75 79.75 1,118,635
Jan 31, 2024 80.90 82.05 77.35 78.65 78.65 774,572
Jan 30, 2024 86.35 86.60 80.90 80.90 80.90 766,871
Jan 29, 2024 90.55 91.00 84.50 85.95 85.95 937,510
Jan 26, 2024 91.00 93.90 90.50 90.50 90.50 918,455
Jan 25, 2024 91.20 91.85 90.45 91.00 91.00 242,275
Jan 24, 2024 92.45 92.45 90.50 91.20 91.20 226,699
Jan 23, 2024 91.95 92.50 90.40 90.80 90.80 299,138
Jan 22, 2024 91.95 93.00 90.15 90.15 90.15 289,651
Jan 19, 2024 91.40 93.30 91.00 91.95 91.95 516,610
Jan 18, 2024 91.90 93.80 91.20 91.65 91.65 533,993
Jan 17, 2024 91.45 93.50 90.30 91.00 91.00 480,994
Jan 16, 2024 93.30 95.40 90.55 91.70 91.70 1,012,159
Jan 15, 2024 89.95 92.90 88.95 92.50 92.50 472,093
Jan 12, 2024 86.65 91.05 84.50 90.00 90.00 1,537,745
Jan 11, 2024 84.50 86.90 84.20 84.30 84.30 165,261
Jan 10, 2024 86.00 86.40 84.00 84.20 84.20 203,776
Jan 9, 2024 84.30 87.45 84.00 86.00 86.00 536,390
Jan 8, 2024 84.90 86.40 83.15 84.30 84.30 296,893
Jan 5, 2024 84.85 85.45 82.10 84.90 84.90 386,892
Jan 4, 2024 85.25 86.60 83.15 84.70 84.70 378,875
Jan 3, 2024 81.55 85.55 80.10 85.25 85.25 507,910

Related Tickers

BRLSM.IS Birlesim Mühendislik Isitma Sogutma Havalandirma Sanayi ve Ticaret Anonim Sirketi
14.86
-0.60%
 
NIBAS.IS Nigbas Nigde Beton Sanayi Ve Ticaret A.S.
18.16
+1.57%
 
ORGE.IS Orge Enerji Elektrik Taahhüt Anonim Sirketi
85.15
+0.83%
 
HRKET.IS Hareket Proje Tasimaciligi Ve Yuk Muhendisligi Anonim Sirketi
73.80
-2.19%
 
YYAPI.IS Yesil Yapi Endüstrisi A.S.
2.3900
+3.46%
 
YEOTK.IS Yeo Teknoloji Enerji Ve Endustri Anonim Sirketi
56.40
+5.72%
 
GESAN.IS Girisim Elektrik Sanayi Taahhüt ve Ticaret A.S.
49.10
+4.33%
 
ENKAI.IS Enka Insaat ve Sanayi A.S.
50.65
+1.63%
 
ESOA Energy Services of America Corporation
12.84
+0.82%
 
PRIM Primoris Services Corporation
79.60
+3.52%