Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Istanbul - Delayed Quote TRY

Reysas Tasimacilik ve Lojistik Ticaret A.S. (RYSAS.IS)

Compare
15.31
-0.07
(-0.46%)
At close: 6:08:47 PM GMT+3
Currency in TRY
Download
Date Open High Low Close Adj Close Volume
Apr 18, 202515.3815.4815.1615.3115.312,036,085
Apr 17, 202515.3915.8015.1915.3815.383,157,690
Apr 16, 202515.7015.8015.0015.4115.411,929,440
Apr 15, 202515.7015.8615.5015.6215.622,100,504
Apr 14, 202516.4816.4915.6415.6415.644,900,126
Apr 11, 202515.9016.1015.7516.0016.003,918,378
Apr 10, 202516.5916.6316.1016.2016.201,454,702
Apr 9, 202516.5416.7916.3016.3016.301,736,113
Apr 8, 202516.7016.8316.5316.5516.551,370,915
Apr 7, 202516.1016.7315.8416.6416.642,016,135
Apr 4, 202517.1017.4316.5316.6116.612,655,878
Apr 3, 202517.1217.7617.0417.0917.092,807,006
Apr 2, 202517.4517.6416.8617.2117.215,735,779
Mar 28, 202515.7717.3415.5617.3417.346,490,525
Mar 27, 202515.5516.0115.5515.7715.773,338,840
Mar 26, 202515.5316.8115.3115.4815.485,351,669
Mar 25, 202514.8215.6614.3115.5315.536,154,288
Mar 24, 202514.4514.7113.4314.2414.246,240,827
Mar 21, 202515.9816.4014.3414.3414.344,015,740
Mar 20, 202515.6017.9015.5515.9315.933,950,162
Mar 19, 202516.5017.5016.2916.2916.293,861,224
Mar 18, 202518.6919.1518.0818.1018.103,352,089
Mar 17, 202518.6118.9718.5418.6918.691,716,704
Mar 14, 202518.6618.7518.4818.6618.662,046,225
Mar 13, 202518.5118.7918.4218.5018.501,826,876
Mar 12, 202518.4918.9718.3218.4818.483,098,697
Mar 11, 202518.5518.6918.0018.4818.484,114,032
Mar 10, 202518.0818.9317.5018.5118.516,457,193
Mar 7, 202517.9818.5217.9118.1618.162,006,544
Mar 6, 202518.0418.1417.9418.0318.032,052,096
Mar 5, 202518.6018.9917.9918.0518.052,748,731
Mar 4, 202519.2019.3318.5218.5718.572,482,344
Mar 3, 202519.1819.5419.0919.2319.232,004,187
Feb 28, 202519.1520.0019.0819.1819.184,036,010
Feb 27, 202519.1819.4118.9819.1719.172,144,383
Feb 26, 202518.7819.4118.5619.1519.152,598,005
Feb 25, 202519.1019.1518.5618.7418.741,941,008
Feb 24, 202519.1319.4918.4019.0519.052,060,310
Feb 21, 202519.0619.6618.7119.0519.055,020,767
Feb 20, 202518.2919.2617.4219.0619.063,373,037
Feb 19, 202518.1619.1318.1618.2918.293,183,065
Feb 18, 202518.0118.4217.9718.2918.291,656,501
Feb 17, 202518.0818.5018.0018.0618.061,341,390
Feb 14, 202518.2718.4418.0318.0618.061,798,106
Feb 13, 202518.3318.5017.8518.4318.432,559,831
Feb 12, 202519.1719.3418.4018.4018.402,708,972
Feb 11, 202519.0219.4118.9919.3419.341,433,472
Feb 10, 202519.5219.5219.0819.1619.161,295,486
Feb 7, 202519.2619.2618.8319.2219.222,190,143
Feb 6, 202518.7919.0018.6918.9418.941,461,632
Feb 5, 202518.9019.2018.6118.7618.761,841,039
Feb 4, 202518.9519.2018.8018.8018.802,019,695
Feb 3, 202518.9819.8618.3318.8518.852,764,099
Jan 31, 202519.1919.2118.3718.9818.983,891,419
Jan 30, 202519.8520.1219.1919.1919.193,677,581
Jan 29, 202521.0221.2019.7819.8519.853,263,725
Jan 28, 202521.3221.4420.7621.0021.003,009,488
Jan 27, 202521.6222.1021.2821.2821.281,838,993
Jan 24, 202521.3821.9820.4021.7021.703,566,373
Jan 23, 202520.7621.6620.7621.2821.282,337,365
Jan 22, 202521.4821.4820.5220.9620.962,497,117
Jan 21, 202521.0021.1220.6021.0021.002,244,879
Jan 20, 202521.4421.8220.4221.0021.003,525,090
Jan 17, 202521.7021.8221.4021.4421.441,979,399
Jan 16, 202521.7422.0021.5421.6421.642,326,059
Jan 15, 202521.9022.4621.3021.6221.624,565,717
Jan 14, 202521.6022.0021.2021.7021.703,418,768
Jan 13, 202521.2821.5621.0021.3021.302,586,876
Jan 10, 202521.8821.8820.8421.2021.202,975,277
Jan 9, 202522.0022.6821.4621.7221.724,601,802
Jan 8, 202521.9022.6421.8021.9421.945,259,308
Jan 7, 202522.0822.3621.6621.9021.903,061,367
Jan 6, 202522.1222.4021.9422.0822.082,293,152
Jan 3, 202522.3022.6021.9822.1022.103,472,793
Jan 2, 202522.5622.9422.0022.2822.284,229,116
Dec 31, 202423.0023.5022.5422.5422.543,637,368
Dec 30, 202422.9423.7822.7822.9422.945,317,209
Dec 27, 202423.1423.9822.6422.9022.906,395,817
Dec 26, 202422.8423.0822.1423.0223.024,779,752
Dec 25, 202423.4623.5622.8222.8422.842,943,410
Dec 24, 202423.3623.6822.6023.4623.464,356,508
Dec 23, 202423.3024.5022.7823.3623.3612,162,002
Dec 20, 202421.1623.2620.6623.2623.2611,585,060
Dec 19, 202421.0221.7020.9021.1621.167,647,254
Dec 18, 202422.0622.4020.5221.0221.0214,733,517
Dec 17, 202420.1822.1820.0022.1822.1812,243,891
Dec 16, 202419.5820.7419.5020.1820.186,348,342
Dec 13, 202419.1419.7519.0419.5519.553,569,886
Dec 12, 202419.4719.7719.1419.1419.142,939,299
Dec 11, 202418.7419.6418.6919.4919.497,202,557
Dec 10, 202418.8219.3318.6218.7418.744,017,115
Dec 9, 202419.1019.4418.6018.7018.702,970,853
Dec 6, 202419.0119.6018.7718.9518.954,206,248
Dec 5, 202420.2220.6419.1019.1819.1814,329,286
Dec 4, 202417.8619.6317.8619.6319.638,025,046
Dec 3, 202418.0018.2717.8517.8517.854,090,509
Dec 2, 202417.7117.9917.5017.9317.934,025,841
Nov 29, 202417.5018.2017.3517.7117.716,202,871
Nov 28, 202418.8319.2817.1617.4817.487,801,261
Nov 27, 202418.5919.4418.0818.8318.839,066,498
Nov 26, 202417.4218.7417.1118.2518.258,554,694
Nov 25, 202417.8318.2417.3817.4217.425,484,085
Nov 22, 202418.2118.2517.4617.9717.977,618,136
Nov 21, 202418.6819.7218.1418.2918.299,586,284
Nov 20, 202418.6019.1218.4018.6818.686,092,646
Nov 19, 202417.7918.7717.5018.4918.498,703,963
Nov 18, 202417.3217.9417.0517.5117.517,637,525
Nov 15, 202417.6018.1016.8017.2517.2511,967,532
Nov 14, 202415.9417.1915.8817.1917.1911,786,208
Nov 13, 202416.4416.9615.6215.6315.6313,618,114
Nov 12, 202414.9415.6314.5615.6315.633,683,746
Nov 11, 202414.8115.0314.1514.2114.213,870,689
Nov 8, 202414.5815.3014.5214.8014.805,607,698
Nov 7, 202413.1714.3913.0914.3914.395,448,969
Nov 6, 202413.0513.8013.0513.0913.093,114,668
Nov 5, 202413.8613.9612.9012.9012.903,332,143
Nov 4, 202414.4014.7113.6613.6613.663,020,662
Nov 1, 202414.2114.7113.8814.6014.604,105,123
Oct 31, 202413.0814.2113.0514.2114.215,548,729
Oct 30, 202413.0013.0912.5413.0813.084,245,575
Oct 28, 202412.3512.9911.7512.9812.982,038,784
Oct 25, 202412.0912.3812.0912.2912.29881,105
Oct 24, 202412.2512.3712.1612.3112.31807,498
Oct 23, 202412.4112.4111.9012.3012.301,309,998
Oct 22, 202412.2412.3511.9812.3112.311,172,912
Oct 21, 202412.0512.2911.8012.2512.251,047,879
Oct 18, 202412.4112.6412.0012.0512.051,965,493
Oct 17, 202412.4012.5012.2612.4012.401,384,213
Oct 16, 202412.4512.5312.0012.3812.381,739,318
Oct 15, 202412.0812.5712.0812.3612.361,771,933
Oct 14, 202412.8112.8411.8312.0612.061,665,938
Oct 11, 202412.9913.3812.7312.8112.813,431,800
Oct 10, 202413.3413.4612.8213.3713.379,055,585
Oct 9, 202412.5513.0012.1013.0013.002,744,439
Oct 8, 202412.4212.6512.1312.6112.612,732,579
Oct 7, 202411.5312.5111.5312.4412.445,267,611
Oct 4, 202411.1511.5911.0911.4711.471,201,679
Oct 3, 202411.7511.8711.0411.0911.094,215,539
Oct 2, 202412.4812.4811.5411.7511.753,596,287
Oct 1, 202412.7013.3012.2912.5212.526,828,913
Sep 30, 202412.5512.6012.2512.3812.383,094,133
Sep 27, 202412.5312.7612.1912.5312.536,642,150
Sep 26, 202412.2512.4611.6612.1812.181,689,881
Sep 25, 202412.0412.3911.9012.2512.251,960,643
Sep 24, 202411.7312.0011.6212.0012.001,443,414
Sep 23, 202411.9713.1611.7311.7311.733,018,263
Sep 20, 202412.1012.5711.9711.9711.974,774,958
Sep 19, 202412.6712.6712.0412.1012.101,406,047
Sep 18, 2024 400:100 Stock Splits
Sep 18, 202412.8813.0512.2912.3012.301,688,213
Sep 17, 202412.6313.2712.4712.8812.883,485,840
Sep 16, 202412.5512.5912.3512.3512.351,305,876
Sep 13, 202412.4312.5912.2012.5512.551,940,464
Sep 12, 202412.1212.4111.9012.1812.181,031,476
Sep 11, 202412.4312.4811.8711.8711.871,119,748
Sep 10, 202412.1912.6112.1012.3812.381,692,788
Sep 9, 202412.2012.3211.8412.2012.201,095,944
Sep 6, 202412.6012.6012.0012.0512.05623,116
Sep 5, 202412.1512.6312.1512.3012.30680,176
Sep 4, 202412.1312.8112.1312.1512.151,603,804
Sep 3, 202412.2412.4812.1312.1312.131,262,796
Sep 2, 202411.6312.4811.6312.2412.242,040,376
Aug 29, 202411.5911.6811.4511.6311.631,279,104
Aug 28, 202411.8612.1711.2711.5811.581,698,564
Aug 27, 202412.3812.3811.8611.8611.861,447,672
Aug 26, 202413.8413.8412.3812.3812.382,422,260
Aug 23, 202413.7513.7712.8512.8512.853,399,864
Aug 22, 202413.4413.6413.3613.6313.634,929,548
Aug 21, 202413.6414.0213.2313.3913.3917,226,408
Aug 20, 202412.7613.6512.5513.6513.6520,526,664
Aug 19, 202412.2012.9412.2012.4112.411,939,960
Aug 16, 202412.2612.4812.0612.1312.131,289,152
Aug 15, 202412.7512.8411.8512.3212.321,767,188
Aug 14, 202412.6313.2912.5912.5912.596,551,100
Aug 13, 202411.8512.9311.5412.7112.716,276,672
Aug 12, 202411.6112.2411.5711.8511.852,418,152
Aug 9, 202411.2911.8211.2911.5411.542,014,480
Aug 8, 202411.2511.4411.1511.2811.281,069,868
Aug 7, 202411.7412.2511.2511.2511.252,361,304
Aug 6, 202411.6312.7411.5111.7411.741,231,168
Aug 5, 202411.3511.9711.1511.6311.632,112,288
Aug 2, 202412.3112.3812.1312.3612.36893,876
Aug 1, 202411.9712.3511.9712.3112.31856,516
Jul 31, 202412.3012.3012.0012.1512.151,522,444
Jul 30, 202411.9512.4311.8812.3512.351,409,388
Jul 29, 202412.3112.3411.8211.9511.951,774,584
Jul 26, 202412.4312.5512.2012.3112.311,588,804
Jul 25, 202412.4312.5712.1012.2312.231,470,396
Jul 24, 202413.0713.1912.4312.4312.432,432,360
Jul 23, 202413.2913.2912.9513.1513.151,497,228
Jul 22, 202412.8413.5712.8013.2613.264,821,472
Jul 19, 202413.0013.1312.6012.8212.822,221,940
Jul 18, 202412.8513.1412.7913.0013.002,511,768
Jul 17, 202413.2513.2512.6812.9812.983,500,496
Jul 16, 202413.2013.3912.8913.2513.253,200,212
Jul 12, 202413.6913.6913.1813.2913.293,830,912
Jul 11, 202413.4013.7613.1413.3013.306,356,812
Jul 10, 202415.5216.9413.8613.8613.8658,133,856
Jul 9, 202413.7915.4013.7915.4015.4031,014,108
Jul 8, 202414.2014.5613.7914.0014.003,895,800
Jul 5, 202413.4414.4913.0114.2014.207,929,400
Jul 4, 202413.4313.9313.3813.4313.431,858,064
Jul 3, 202413.8814.0713.2513.3613.361,935,616
Jul 2, 202414.0914.2913.1113.8813.884,913,016
Jul 1, 202414.5114.9413.6113.9613.964,628,580
Jun 28, 202414.0014.7313.6014.5414.545,369,272
Jun 27, 202413.8414.3213.6313.9113.912,518,520
Jun 26, 202414.0014.6513.7513.7513.753,385,736
Jun 25, 202413.7614.0413.5214.0014.001,725,244
Jun 24, 202414.0514.1913.6013.7613.763,204,452
Jun 21, 202413.2713.7712.6313.7713.773,020,132
Jun 20, 202412.6813.4912.4813.3613.364,951,256
Jun 14, 202412.4912.7412.2012.6912.692,260,228
Jun 13, 202411.9512.7311.9512.4912.491,688,464
Jun 12, 202411.3012.2011.1311.9511.952,636,888
Jun 11, 202411.6111.6111.1911.3811.381,261,848
Jun 10, 202412.0112.1211.3811.4011.401,078,364
Jun 7, 202412.1012.4511.8812.0112.012,128,524
Jun 6, 202412.0912.2211.8711.9111.91958,400
Jun 5, 202411.9012.2311.3112.0912.092,119,632
Jun 4, 202411.9312.1911.7711.9011.901,569,660
Jun 3, 202412.5012.8111.8811.9311.932,772,600
May 31, 202412.4212.9512.2212.5112.514,977,864
May 30, 202412.1012.5011.8112.4112.413,185,344
May 29, 202411.6012.4711.5912.1012.104,483,656
May 28, 202411.8111.8111.3811.6011.601,253,476
May 27, 202411.9412.0511.4911.6011.602,054,104
May 24, 202411.8012.1411.7711.9411.941,308,108
May 23, 202411.2612.2211.2011.8011.804,119,140
May 22, 202411.8112.0611.3911.5311.531,967,448
May 21, 202412.0112.0711.4511.8111.814,501,104
May 20, 202412.2312.2311.7812.0112.013,483,996
May 17, 202412.8412.9112.0712.2312.234,532,876
May 16, 202412.5413.1012.2712.8012.806,317,220
May 15, 202411.6612.7711.6012.5612.567,892,528
May 14, 202411.6212.0011.3511.6211.623,439,184
May 13, 202411.8812.6311.6311.6811.687,293,796
May 10, 202412.0012.4511.1011.8211.827,878,272
May 9, 202411.0011.7610.8411.7011.707,067,688
May 8, 202410.5711.1210.3210.7810.784,552,844
May 7, 202410.3810.7710.2710.7010.703,964,536
May 6, 202410.5610.5710.2410.3810.382,824,320
May 3, 202410.3610.7010.0210.5510.556,155,032
May 2, 202410.6010.8810.3510.3610.363,650,780
Apr 30, 202411.0611.0610.2410.5010.507,246,680
Apr 29, 202411.4711.4910.5611.0511.0514,688,768
Apr 26, 202410.5511.5510.3211.3911.3926,614,460
Apr 25, 202411.0011.1910.3410.5310.534,289,112
Apr 24, 202411.0111.4710.7810.7810.785,362,044
Apr 22, 202410.1111.1110.1110.8810.887,346,432
Apr 19, 202410.0010.439.5310.1010.1011,251,364
Apr 18, 202411.8112.1510.5210.5210.528,832,220

Related Tickers

IDSl.XC
 
PASEU.IS Pasifik Eurasia Lojistik Dis Ticaret A.S.
57.50
+6.98%
 
LDG.L Logistics Development Group plc
15.25
-1.61%
 
2618.HK JD Logistics, Inc.
11.700
+0.86%
 
DHLGY Deutsche Post AG
40.68
-0.12%
 
TTNM.TO Titanium Transportation Group Inc.
1.3200
-1.49%
 
ZTO ZTO Express (Cayman) Inc.
18.81
+0.27%
 
IDS.L International Distribution Services plc
365.60
-0.05%
 
EXPD Expeditors International of Washington, Inc.
106.70
+1.16%
 
FDX FedEx Corporation
207.55
+1.96%