RALYH
RAL YATIRIM HOLDİNG A.Ş.
18:10:01
203 ₺
-9.800 (%-4.61)
Önceki Kapanış: 212.8·
Volatilite: 4.510
Düşük₺203
Yüksek₺212.6
Piyasa Verileri
Spot Piyasa
A:203
S:203.2
Önceki haftaya göre (WoW)
-4.02%
Önceki aya göre (MoM)
-18.80%
Yılbaşından bugüne (YTD)
-11.24%
Önceki yıla göre (YoY)
+91.87%
RALYH: RAL YATIRIM HOLDİNG A.Ş. Arşiv
2020 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 0,8661
KAPANIŞ 0,863
En Düşük
DÜŞÜK 0,4491
En Yüksek
YÜKSEK 1,7816
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2020 | 0,4965 | 0,4965 | 0,4819 | 0,4819 |
| 02.01.2020 | 0,4819 | 0,4958 | 0,4819 | 0,4958 |
| 05.01.2020 | 0,4819 | 0,4819 | 0,4819 | 0,4819 |
| 06.01.2020 | 0,4746 | 0,4746 | 0,46 | 0,4673 |
| 07.01.2020 | 0,46 | 0,4732 | 0,46 | 0,4732 |
| 08.01.2020 | 0,5184 | 0,5184 | 0,506 | 0,506 |
| 09.01.2020 | 0,5162 | 0,5162 | 0,5133 | 0,5133 |
| 12.01.2020 | 0,5104 | 0,5104 | 0,5038 | 0,5038 |
| 13.01.2020 | 0,5476 | 0,5476 | 0,4929 | 0,4929 |
| 14.01.2020 | 0,4892 | 0,4892 | 0,4746 | 0,4746 |
| 15.01.2020 | 0,4673 | 0,4673 | 0,4673 | 0,4673 |
| 16.01.2020 | 0,4666 | 0,4666 | 0,46 | 0,4637 |
| 19.01.2020 | 0,4637 | 0,4637 | 0,4586 | 0,4586 |
| 20.01.2020 | 0,4578 | 0,4578 | 0,4491 | 0,4491 |
| 21.01.2020 | 0,4527 | 0,5024 | 0,4527 | 0,4527 |
| 22.01.2020 | 0,4848 | 0,4848 | 0,4673 | 0,4673 |
| 23.01.2020 | 0,5031 | 0,5031 | 0,4673 | 0,4673 |
| 26.01.2020 | 0,4666 | 0,4666 | 0,4593 | 0,46 |
| 27.01.2020 | 0,4593 | 0,4593 | 0,4586 | 0,4593 |
| 28.01.2020 | 0,4586 | 0,4586 | 0,4564 | 0,4564 |
| 29.01.2020 | 0,4556 | 0,4965 | 0,4556 | 0,4739 |
| 30.01.2020 | 0,4724 | 0,4724 | 0,4673 | 0,4673 |
| 02.02.2020 | 0,4659 | 0,4659 | 0,4651 | 0,4651 |
| 03.02.2020 | 0,4644 | 0,4644 | 0,4644 | 0,4644 |
| 04.02.2020 | 0,4629 | 0,4629 | 0,4629 | 0,4629 |
| 05.02.2020 | 0,4622 | 0,4746 | 0,4622 | 0,4746 |
| 06.02.2020 | 0,4958 | 0,4958 | 0,4899 | 0,4899 |
| 09.02.2020 | 0,4739 | 0,4972 | 0,4739 | 0,4972 |
| 10.02.2020 | 0,5038 | 0,5717 | 0,5038 | 0,5659 |
| 11.02.2020 | 0,5257 | 0,5403 | 0,5257 | 0,5403 |
| 12.02.2020 | 0,5294 | 0,5447 | 0,5294 | 0,5447 |
| 13.02.2020 | 0,5586 | 0,5586 | 0,5455 | 0,5476 |
| 16.02.2020 | 0,5622 | 0,5768 | 0,5622 | 0,5768 |
| 17.02.2020 | 0,5403 | 0,5564 | 0,5403 | 0,5564 |
| 18.02.2020 | 0,6396 | 0,6396 | 0,6134 | 0,6134 |
| 19.02.2020 | 0,6221 | 0,6221 | 0,5841 | 0,5841 |
| 20.02.2020 | 0,6718 | 0,6718 | 0,5476 | 0,5987 |
| 23.02.2020 | 0,6886 | 0,6886 | 0,5768 | 0,5768 |
| 24.02.2020 | 0,663 | 0,663 | 0,5914 | 0,609 |
| 25.02.2020 | 0,6849 | 0,6849 | 0,5841 | 0,6199 |
| 26.02.2020 | 0,6528 | 0,6528 | 0,5768 | 0,5768 |
| 27.02.2020 | 0,5841 | 0,5987 | 0,5812 | 0,5812 |
| 01.03.2020 | 0,5987 | 0,606 | 0,5987 | 0,606 |
| 02.03.2020 | 0,6791 | 0,6791 | 0,6207 | 0,6207 |
| 03.03.2020 | 0,6783 | 0,6783 | 0,6418 | 0,6418 |
| 04.03.2020 | 0,6718 | 0,6718 | 0,5914 | 0,6389 |
| 05.03.2020 | 0,6572 | 0,6572 | 0,6367 | 0,6389 |
| 08.03.2020 | 0,6572 | 0,6572 | 0,6572 | 0,6572 |
| 09.03.2020 | 0,6572 | 0,6572 | 0,6207 | 0,6389 |
| 10.03.2020 | 0,6557 | 0,6557 | 0,6134 | 0,6134 |
| 11.03.2020 | 0,5914 | 0,5914 | 0,5213 | 0,5367 |
| 12.03.2020 | 0,5841 | 0,5841 | 0,5841 | 0,5841 |
| 15.03.2020 | 0,5257 | 0,5257 | 0,5257 | 0,5257 |
| 16.03.2020 | 0,533 | 0,533 | 0,4929 | 0,4929 |
| 17.03.2020 | 0,5418 | 0,5418 | 0,5184 | 0,5184 |
| 18.03.2020 | 0,5622 | 0,5622 | 0,533 | 0,533 |
| 19.03.2020 | 0,5768 | 0,5768 | 0,5768 | 0,5768 |
| 22.03.2020 | 0,5403 | 0,5403 | 0,5192 | 0,5192 |
| 23.03.2020 | 0,5192 | 0,5403 | 0,5192 | 0,5316 |
| 24.03.2020 | 0,5841 | 0,5841 | 0,5841 | 0,5841 |
| 25.03.2020 | 0,5403 | 0,5484 | 0,5294 | 0,5484 |
| 26.03.2020 | 0,5768 | 0,6017 | 0,5622 | 0,6017 |
| 29.03.2020 | 0,6017 | 0,6017 | 0,5557 | 0,6017 |
| 30.03.2020 | 0,6017 | 0,6017 | 0,6017 | 0,6017 |
| 31.03.2020 | 0,5914 | 0,5914 | 0,5695 | 0,5695 |
| 01.04.2020 | 0,5841 | 0,5841 | 0,5768 | 0,5768 |
| 02.04.2020 | 0,5841 | 0,5841 | 0,5841 | 0,5841 |
| 05.04.2020 | 0,5841 | 0,5841 | 0,5257 | 0,5279 |
| 06.04.2020 | 0,5279 | 0,5338 | 0,5016 | 0,514 |
| 07.04.2020 | 0,5184 | 0,5184 | 0,5082 | 0,514 |
| 08.04.2020 | 0,5228 | 0,5323 | 0,5089 | 0,5133 |
| 09.04.2020 | 0,5133 | 0,5148 | 0,5038 | 0,5082 |
| 12.04.2020 | 0,5111 | 0,5126 | 0,5002 | 0,506 |
| 13.04.2020 | 0,5097 | 0,5177 | 0,4907 | 0,5031 |
| 14.04.2020 | 0,5038 | 0,5038 | 0,4578 | 0,4899 |
| 15.04.2020 | 0,4951 | 0,4951 | 0,4688 | 0,4819 |
| 16.04.2020 | 0,4856 | 0,506 | 0,479 | 0,5024 |
| 19.04.2020 | 0,5031 | 0,5184 | 0,5016 | 0,517 |
| 20.04.2020 | 0,5213 | 0,5213 | 0,5067 | 0,5148 |
| 21.04.2020 | 0,5155 | 0,5235 | 0,5104 | 0,5221 |
| 23.04.2020 | 0,5235 | 0,5403 | 0,5184 | 0,5367 |
| 26.04.2020 | 0,5367 | 0,5622 | 0,5257 | 0,56 |
| 27.04.2020 | 0,56 | 0,5761 | 0,5586 | 0,5688 |
| 28.04.2020 | 0,5688 | 0,598 | 0,552 | 0,598 |
| 29.04.2020 | 0,6046 | 0,6572 | 0,5995 | 0,6192 |
| 03.05.2020 | 0,6126 | 0,6572 | 0,6068 | 0,6404 |
| 04.05.2020 | 0,6937 | 0,6937 | 0,6418 | 0,6579 |
| 05.05.2020 | 0,6637 | 0,6637 | 0,6309 | 0,6338 |
| 06.05.2020 | 0,6338 | 0,6557 | 0,6068 | 0,652 |
| 07.05.2020 | 0,6491 | 0,6601 | 0,6316 | 0,6572 |
| 10.05.2020 | 0,6572 | 0,6769 | 0,6499 | 0,6593 |
| 11.05.2020 | 0,6601 | 0,6645 | 0,628 | 0,6535 |
| 12.05.2020 | 0,6506 | 0,6718 | 0,6338 | 0,6645 |
| 13.05.2020 | 0,6535 | 0,6652 | 0,6404 | 0,6572 |
| 14.05.2020 | 0,6674 | 0,7229 | 0,6674 | 0,7229 |
| 17.05.2020 | 0,7952 | 0,7952 | 0,7857 | 0,7952 |
| 19.05.2020 | 0,874 | 0,874 | 0,874 | 0,874 |
| 20.05.2020 | 0,9083 | 0,9609 | 0,8105 | 0,9609 |
| 21.05.2020 | 0,9638 | 1,0398 | 0,9492 | 1,0011 |
| 26.05.2020 | 1,0011 | 1,0369 | 0,9492 | 1,0332 |
| 27.05.2020 | 1,0295 | 1,0332 | 0,9857 | 1,0149 |
| 28.05.2020 | 1,0106 | 1,0332 | 1,0033 | 1,0332 |
| 31.05.2020 | 1,0369 | 1,0369 | 0,9974 | 1,0113 |
| 01.06.2020 | 1,0215 | 1,0215 | 0,993 | 0,9982 |
| 02.06.2020 | 1,0215 | 1,0222 | 0,985 | 0,9952 |
| 03.06.2020 | 1,0113 | 1,0113 | 0,9609 | 0,9806 |
| 04.06.2020 | 0,9799 | 0,9799 | 0,9492 | 0,9697 |
| 07.06.2020 | 0,969 | 1,0149 | 0,9478 | 0,9507 |
| 08.06.2020 | 0,9784 | 0,9784 | 0,9346 | 0,9624 |
| 09.06.2020 | 0,9733 | 0,9733 | 0,95 | 0,9711 |
| 10.06.2020 | 0,9726 | 0,9748 | 0,9492 | 0,9638 |
| 11.06.2020 | 0,9638 | 1,0076 | 0,9507 | 0,9967 |
| 14.06.2020 | 0,9967 | 1,0259 | 0,9923 | 1,0259 |
| 15.06.2020 | 1,0295 | 1,0295 | 0,993 | 1,0295 |
| 16.06.2020 | 1,0295 | 1,0588 | 1,012 | 1,0493 |
| 17.06.2020 | 1,0515 | 1,0515 | 1,0281 | 1,05 |
| 18.06.2020 | 1,0507 | 1,0507 | 1,023 | 1,0383 |
| 21.06.2020 | 1,0405 | 1,0442 | 1,0084 | 1,0442 |
| 22.06.2020 | 1,0442 | 1,0661 | 1,042 | 1,0588 |
| 23.06.2020 | 1,0588 | 1,088 | 1,0544 | 1,085 |
| 24.06.2020 | 1,088 | 1,0989 | 1,0814 | 1,0974 |
| 25.06.2020 | 1,1026 | 1,1245 | 1,0931 | 1,1172 |
| 28.06.2020 | 1,1245 | 1,1347 | 1,1157 | 1,1347 |
| 29.06.2020 | 1,1427 | 1,2048 | 1,1354 | 1,1756 |
| 30.06.2020 | 1,1756 | 1,1865 | 1,1668 | 1,1763 |
| 01.07.2020 | 1,1807 | 1,2179 | 1,1719 | 1,2055 |
| 02.07.2020 | 1,2121 | 1,2136 | 1,1829 | 1,2092 |
| 05.07.2020 | 1,2048 | 1,2231 | 1,1975 | 1,2114 |
| 06.07.2020 | 1,2121 | 1,3143 | 1,2011 | 1,2479 |
| 07.07.2020 | 1,2596 | 1,2632 | 1,2413 | 1,2632 |
| 08.07.2020 | 1,2705 | 1,2778 | 1,2559 | 1,2771 |
| 09.07.2020 | 1,2771 | 1,2778 | 1,2406 | 1,2603 |
| 12.07.2020 | 1,2603 | 1,3136 | 1,1975 | 1,3136 |
| 13.07.2020 | 1,326 | 1,3362 | 1,2778 | 1,3275 |
| 15.07.2020 | 1,3355 | 1,3384 | 1,3216 | 1,337 |
| 16.07.2020 | 1,337 | 1,3654 | 1,3289 | 1,3647 |
| 19.07.2020 | 1,3727 | 1,38 | 1,3603 | 1,3786 |
| 20.07.2020 | 1,3786 | 1,3873 | 1,3654 | 1,38 |
| 21.07.2020 | 1,3946 | 1,3946 | 1,3735 | 1,3873 |
| 22.07.2020 | 1,3946 | 1,4071 | 1,3691 | 1,4056 |
| 23.07.2020 | 1,4049 | 1,4604 | 1,3859 | 1,4574 |
| 26.07.2020 | 1,456 | 1,4866 | 1,453 | 1,4852 |
| 27.07.2020 | 1,4969 | 1,5334 | 1,472 | 1,5217 |
| 28.07.2020 | 1,5261 | 1,5597 | 1,4896 | 1,5597 |
| 29.07.2020 | 1,5699 | 1,6064 | 1,5553 | 1,6064 |
| 03.08.2020 | 1,6064 | 1,6502 | 1,5918 | 1,6502 |
| 04.08.2020 | 1,6721 | 1,6926 | 1,6458 | 1,6926 |
| 05.08.2020 | 1,6984 | 1,7466 | 1,6721 | 1,7466 |
| 06.08.2020 | 1,7466 | 1,7816 | 1,6283 | 1,6283 |
| 09.08.2020 | 1,5962 | 1,5962 | 1,4662 | 1,4662 |
| 10.08.2020 | 1,3202 | 1,3873 | 1,3202 | 1,3202 |
| 11.08.2020 | 1,1887 | 1,1887 | 1,1887 | 1,1887 |
| 12.08.2020 | 1,1683 | 1,307 | 1,1552 | 1,307 |
| 13.08.2020 | 1,2209 | 1,2209 | 1,1763 | 1,1763 |
| 16.08.2020 | 1,0588 | 1,2778 | 1,0588 | 1,0588 |
| 17.08.2020 | 0,9675 | 1,0814 | 0,9529 | 0,9529 |
| 18.08.2020 | 0,9492 | 1,0361 | 0,9018 | 0,9543 |
| 19.08.2020 | 0,9054 | 0,9412 | 0,8864 | 0,8916 |
| 20.08.2020 | 0,9339 | 0,9346 | 0,8251 | 0,8397 |
| 23.08.2020 | 0,839 | 0,8959 | 0,8032 | 0,8412 |
| 24.08.2020 | 0,847 | 0,9251 | 0,8134 | 0,9251 |
| 25.08.2020 | 0,9649 | 1,0159 | 0,9649 | 1,0159 |
| 26.08.2020 | 1,1162 | 1,1162 | 1,1162 | 1,1162 |
| 27.08.2020 | 1,2278 | 1,2278 | 1,1711 | 1,2278 |
| 30.08.2020 | 1,2032 | 1,3338 | 1,137 | 1,2638 |
| 31.08.2020 | 1,2184 | 1,2392 | 1,1389 | 1,1389 |
| 01.09.2020 | 1,033 | 1,2184 | 1,033 | 1,1257 |
| 02.09.2020 | 1,0765 | 1,103 | 1,0405 | 1,0576 |
| 03.09.2020 | 1,0216 | 1,1011 | 1,0178 | 1,0386 |
| 06.09.2020 | 1,0386 | 1,0538 | 1,0103 | 1,0216 |
| 07.09.2020 | 1,0216 | 1,1238 | 1,0046 | 1,1238 |
| 08.09.2020 | 1,1692 | 1,2184 | 1,1011 | 1,1011 |
| 09.09.2020 | 1,0405 | 1,0992 | 1,0405 | 1,0708 |
| 10.09.2020 | 1,0708 | 1,0878 | 1,0405 | 1,05 |
| 13.09.2020 | 1,0632 | 1,1181 | 1,0103 | 1,0784 |
| 14.09.2020 | 1,0784 | 1,0784 | 1,0254 | 1,0254 |
| 15.09.2020 | 1,0254 | 1,0292 | 0,9876 | 0,9914 |
| 16.09.2020 | 0,9914 | 1,0405 | 0,9611 | 0,997 |
| 17.09.2020 | 0,9989 | 1,0122 | 0,9724 | 0,9989 |
| 20.09.2020 | 0,9876 | 0,9895 | 0,9459 | 0,9459 |
| 21.09.2020 | 0,9441 | 0,9724 | 0,9062 | 0,9497 |
| 22.09.2020 | 0,9497 | 0,9705 | 0,9365 | 0,9403 |
| 23.09.2020 | 0,9384 | 0,9384 | 0,9081 | 0,927 |
| 24.09.2020 | 0,9422 | 0,9422 | 0,9232 | 0,9308 |
| 27.09.2020 | 0,9459 | 0,9838 | 0,9308 | 0,9649 |
| 28.09.2020 | 0,9649 | 0,9819 | 0,9251 | 0,9308 |
| 29.09.2020 | 0,9327 | 0,9403 | 0,9232 | 0,927 |
| 30.09.2020 | 0,927 | 0,9346 | 0,91 | 0,9176 |
| 01.10.2020 | 0,9176 | 0,9592 | 0,9119 | 0,9308 |
| 04.10.2020 | 0,9365 | 0,9554 | 0,9214 | 0,9497 |
| 05.10.2020 | 0,9649 | 0,9781 | 0,9441 | 0,9554 |
| 06.10.2020 | 0,9554 | 0,9592 | 0,9365 | 0,9422 |
| 07.10.2020 | 0,9497 | 0,9762 | 0,9441 | 0,9743 |
| 08.10.2020 | 1,0008 | 1,0405 | 0,9932 | 1,0216 |
| 11.10.2020 | 1,0557 | 1,1238 | 1,0557 | 1,1238 |
| 12.10.2020 | 1,2354 | 1,2354 | 1,0595 | 1,1957 |
| 13.10.2020 | 1,1938 | 1,1938 | 1,0784 | 1,0784 |
| 14.10.2020 | 1,0689 | 1,1257 | 1,0273 | 1,0784 |
| 15.10.2020 | 1,0784 | 1,0973 | 1,05 | 1,0595 |
| 18.10.2020 | 1,0595 | 1,0859 | 1,0405 | 1,0443 |
| 19.10.2020 | 1,0443 | 1,0462 | 1,0122 | 1,0159 |
| 20.10.2020 | 1,0159 | 1,0859 | 1,0122 | 1,0519 |
| 21.10.2020 | 1,0538 | 1,067 | 1,0197 | 1,0273 |
| 22.10.2020 | 1,0292 | 1,0311 | 0,9876 | 1,0103 |
| 25.10.2020 | 1,0027 | 1,0027 | 0,91 | 0,91 |
| 26.10.2020 | 0,9062 | 0,963 | 0,8646 | 0,9403 |
| 27.10.2020 | 0,9422 | 0,9686 | 0,9327 | 0,9384 |
| 29.10.2020 | 0,9365 | 0,9365 | 0,8911 | 0,9195 |
| 01.11.2020 | 0,9195 | 0,9403 | 0,9081 | 0,9214 |
| 02.11.2020 | 0,9214 | 0,9308 | 0,893 | 0,9062 |
| 03.11.2020 | 0,9251 | 0,927 | 0,8892 | 0,9195 |
| 04.11.2020 | 0,9346 | 0,9592 | 0,91 | 0,9441 |
| 05.11.2020 | 0,9459 | 0,9876 | 0,9289 | 0,9762 |
| 08.11.2020 | 0,9781 | 1,0216 | 0,9762 | 0,997 |
| 09.11.2020 | 0,997 | 1,0027 | 0,9573 | 0,9743 |
| 10.11.2020 | 0,9649 | 0,9914 | 0,9573 | 0,9592 |
| 11.11.2020 | 0,9592 | 0,9668 | 0,9214 | 0,9289 |
| 12.11.2020 | 0,927 | 0,9554 | 0,8986 | 0,9403 |
| 15.11.2020 | 0,9459 | 0,9459 | 0,8986 | 0,9251 |
| 16.11.2020 | 0,9251 | 0,9478 | 0,9062 | 0,9176 |
| 17.11.2020 | 0,9176 | 0,9346 | 0,9119 | 0,9119 |
| 18.11.2020 | 0,9384 | 0,9384 | 0,9157 | 0,9308 |
| 19.11.2020 | 0,9422 | 0,9441 | 0,927 | 0,9365 |
| 22.11.2020 | 0,9365 | 0,9441 | 0,9214 | 0,9289 |
| 23.11.2020 | 0,9327 | 0,9384 | 0,9176 | 0,9214 |
| 24.11.2020 | 0,9232 | 0,9384 | 0,9232 | 0,927 |
| 25.11.2020 | 0,9251 | 1,0141 | 0,9157 | 1,0046 |
| 26.11.2020 | 1,0784 | 1,0784 | 0,9743 | 0,9838 |
| 29.11.2020 | 0,98 | 0,98 | 0,9138 | 0,9232 |
| 30.11.2020 | 0,9119 | 0,9365 | 0,9119 | 0,9289 |
| 01.12.2020 | 0,9289 | 0,9346 | 0,9195 | 0,9232 |
| 02.12.2020 | 0,927 | 0,9327 | 0,9157 | 0,9214 |
| 03.12.2020 | 0,9232 | 0,9289 | 0,9157 | 0,9176 |
| 06.12.2020 | 0,9176 | 0,9214 | 0,91 | 0,9119 |
| 07.12.2020 | 0,9119 | 0,9251 | 0,91 | 0,9138 |
| 08.12.2020 | 0,9157 | 0,9214 | 0,8986 | 0,9043 |
| 09.12.2020 | 0,9043 | 0,9119 | 0,8949 | 0,9005 |
| 10.12.2020 | 0,9005 | 0,9005 | 0,8778 | 0,8911 |
| 13.12.2020 | 0,893 | 0,9119 | 0,8873 | 0,8892 |
| 14.12.2020 | 0,8911 | 0,8949 | 0,8741 | 0,8759 |
| 15.12.2020 | 0,8759 | 0,8816 | 0,857 | 0,8608 |
| 16.12.2020 | 0,8589 | 0,8684 | 0,8514 | 0,8589 |
| 17.12.2020 | 0,8514 | 0,9081 | 0,8419 | 0,8797 |
| 20.12.2020 | 0,8703 | 0,8741 | 0,8419 | 0,8514 |
| 21.12.2020 | 0,8514 | 0,8646 | 0,8514 | 0,857 |
| 22.12.2020 | 0,857 | 0,8759 | 0,8514 | 0,857 |
| 23.12.2020 | 0,857 | 0,8722 | 0,8532 | 0,8551 |
| 24.12.2020 | 0,857 | 0,8665 | 0,8514 | 0,8532 |
| 27.12.2020 | 0,8532 | 0,8627 | 0,8495 | 0,8495 |
| 28.12.2020 | 0,857 | 0,8665 | 0,8419 | 0,8419 |
| 29.12.2020 | 0,8419 | 0,8495 | 0,8059 | 0,8211 |
| 30.12.2020 | 0,8192 | 0,8684 | 0,8135 | 0,84 |