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
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 12,0101
KAPANIŞ 12,0112
En Düşük
DÜŞÜK 5,547
En Yüksek
YÜKSEK 17,9446
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 6,807 | 6,8676 | 6,6027 | 6,6103 |
| 02.01.2023 | 6,6103 | 6,6103 | 6,3643 | 6,3832 |
| 03.01.2023 | 6,4022 | 6,5497 | 6,2697 | 6,4324 |
| 04.01.2023 | 6,4324 | 6,5762 | 6,2395 | 6,527 |
| 05.01.2023 | 6,5157 | 6,5157 | 6,1827 | 6,3341 |
| 08.01.2023 | 6,2622 | 6,3265 | 6,1373 | 6,1524 |
| 09.01.2023 | 6,1562 | 6,2622 | 5,8497 | 5,8838 |
| 10.01.2023 | 5,8876 | 6,0238 | 5,6189 | 5,6189 |
| 11.01.2023 | 5,7211 | 5,8459 | 5,547 | 5,6265 |
| 12.01.2023 | 5,6265 | 5,827 | 5,6189 | 5,7059 |
| 15.01.2023 | 5,8876 | 6,247 | 5,8081 | 6,0578 |
| 16.01.2023 | 6,0578 | 6,5724 | 6,0578 | 6,4778 |
| 17.01.2023 | 6,4778 | 6,6595 | 6,1676 | 6,4854 |
| 18.01.2023 | 6,6216 | 6,6216 | 6,4324 | 6,4514 |
| 19.01.2023 | 6,4286 | 6,8373 | 6,4173 | 6,5914 |
| 22.01.2023 | 6,5951 | 6,9092 | 6,5459 | 6,7276 |
| 23.01.2023 | 6,7768 | 6,8449 | 6,5346 | 6,7162 |
| 24.01.2023 | 6,773 | 6,9168 | 6,5914 | 6,807 |
| 25.01.2023 | 6,807 | 6,9243 | 6,6897 | 6,8865 |
| 26.01.2023 | 6,8865 | 6,9584 | 6,6859 | 6,8259 |
| 29.01.2023 | 6,8259 | 6,9016 | 6,5232 | 6,5232 |
| 30.01.2023 | 6,5232 | 6,6216 | 6,3454 | 6,353 |
| 31.01.2023 | 6,3643 | 6,6784 | 6,247 | 6,3416 |
| 01.02.2023 | 6,4022 | 6,5762 | 6,1903 | 6,4703 |
| 02.02.2023 | 6,5914 | 6,6557 | 6,4741 | 6,6443 |
| 05.02.2023 | 6,6178 | 6,667 | 6,3454 | 6,527 |
| 06.02.2023 | 6,2811 | 6,6216 | 6,0541 | 6,3038 |
| 14.02.2023 | 6,4135 | 6,8865 | 6,4135 | 6,8297 |
| 15.02.2023 | 6,8978 | 7,0643 | 6,5762 | 6,9243 |
| 16.02.2023 | 6,9243 | 6,9432 | 6,7541 | 6,7541 |
| 19.02.2023 | 6,7011 | 6,9205 | 6,7011 | 6,7768 |
| 20.02.2023 | 6,7162 | 6,8751 | 6,7011 | 6,7541 |
| 21.02.2023 | 6,7578 | 6,9622 | 6,7011 | 6,8108 |
| 22.02.2023 | 6,7541 | 6,8676 | 6,7541 | 6,7616 |
| 23.02.2023 | 6,7768 | 6,8903 | 6,7541 | 6,8486 |
| 26.02.2023 | 6,8108 | 7,1211 | 6,7768 | 6,9395 |
| 27.02.2023 | 6,947 | 7,3103 | 6,947 | 7,0265 |
| 28.02.2023 | 7,1476 | 7,4162 | 7,0378 | 7,2951 |
| 01.03.2023 | 7,3065 | 7,6054 | 7,3027 | 7,4957 |
| 02.03.2023 | 7,4919 | 7,5865 | 7,0151 | 7,0908 |
| 05.03.2023 | 7,1514 | 7,4465 | 7,0303 | 7,3443 |
| 06.03.2023 | 7,3443 | 7,4805 | 7,0189 | 7,1324 |
| 07.03.2023 | 7,1514 | 7,3141 | 7,0908 | 7,2649 |
| 08.03.2023 | 7,3595 | 7,4427 | 7,0076 | 7,1816 |
| 09.03.2023 | 7,0605 | 7,1892 | 6,9168 | 6,9168 |
| 12.03.2023 | 6,8978 | 7,0416 | 6,6784 | 6,7995 |
| 13.03.2023 | 6,8222 | 7,1589 | 6,8222 | 6,8524 |
| 14.03.2023 | 6,8638 | 7,3178 | 6,8638 | 7,1211 |
| 15.03.2023 | 7,1324 | 7,2384 | 7,0416 | 7,0568 |
| 16.03.2023 | 7,0832 | 7,333 | 6,9811 | 7,1022 |
| 19.03.2023 | 7,1022 | 7,1892 | 6,9811 | 7,0341 |
| 20.03.2023 | 7,0605 | 7,4881 | 7,0605 | 7,1286 |
| 21.03.2023 | 7,0984 | 7,2459 | 7,0984 | 7,227 |
| 22.03.2023 | 7,1741 | 7,2762 | 7,087 | 7,2611 |
| 23.03.2023 | 7,2649 | 7,28 | 7,1135 | 7,1892 |
| 26.03.2023 | 7,1854 | 7,1892 | 7,0795 | 7,1097 |
| 27.03.2023 | 7,1097 | 7,3027 | 7,0795 | 7,0946 |
| 28.03.2023 | 7,087 | 7,2005 | 7,0681 | 7,1854 |
| 29.03.2023 | 7,1173 | 7,2195 | 7,1135 | 7,1438 |
| 30.03.2023 | 7,1249 | 7,2119 | 7,087 | 7,1703 |
| 02.04.2023 | 7,1854 | 7,3141 | 7,1097 | 7,14 |
| 03.04.2023 | 7,1589 | 7,2838 | 7,1362 | 7,1968 |
| 04.04.2023 | 7,2119 | 7,3103 | 7,1324 | 7,1627 |
| 05.04.2023 | 7,1665 | 7,6319 | 7,1476 | 7,5865 |
| 06.04.2023 | 7,5941 | 8,0405 | 7,5941 | 8,0405 |
| 09.04.2023 | 8,0632 | 8,1351 | 7,7568 | 7,9989 |
| 10.04.2023 | 7,9951 | 8,0746 | 7,787 | 7,8665 |
| 11.04.2023 | 7,9081 | 8,0405 | 7,7832 | 7,8892 |
| 12.04.2023 | 7,9043 | 8,0103 | 7,8514 | 7,9422 |
| 13.04.2023 | 7,9686 | 8,1503 | 7,9535 | 7,9876 |
| 16.04.2023 | 8,0481 | 8,1995 | 7,9308 | 8,1086 |
| 17.04.2023 | 8,1086 | 8,1086 | 7,7946 | 7,9195 |
| 18.04.2023 | 7,9384 | 7,9422 | 7,6622 | 7,9195 |
| 19.04.2023 | 7,9232 | 8,0103 | 7,8703 | 7,8892 |
| 23.04.2023 | 7,8892 | 7,9081 | 7,7492 | 7,8135 |
| 24.04.2023 | 7,8286 | 8,4076 | 7,7454 | 8,3281 |
| 25.04.2023 | 8,3016 | 8,6157 | 8,1503 | 8,5514 |
| 26.04.2023 | 8,5551 | 8,68 | 8,4303 | 8,6686 |
| 27.04.2023 | 8,6838 | 8,8427 | 8,5173 | 8,7595 |
| 01.05.2023 | 8,7481 | 9,1265 | 8,5362 | 9,0773 |
| 02.05.2023 | 9,0697 | 9,0735 | 8,3432 | 8,7708 |
| 03.05.2023 | 8,767 | 8,9184 | 8,4303 | 8,6914 |
| 04.05.2023 | 8,6951 | 8,8957 | 8,6611 | 8,8881 |
| 07.05.2023 | 8,8881 | 9,3081 | 8,6724 | 9,2741 |
| 08.05.2023 | 9,2892 | 9,6203 | 9,1681 | 9,3081 |
| 09.05.2023 | 9,3081 | 9,3951 | 9,0811 | 9,2211 |
| 10.05.2023 | 9,4557 | 9,6486 | 9,2211 | 9,4216 |
| 11.05.2023 | 9,4216 | 9,6392 | 9,2627 | 9,3535 |
| 14.05.2023 | 9,3497 | 9,7149 | 9,1757 | 9,677 |
| 15.05.2023 | 9,677 | 10,377 | 9,573 | 10,2919 |
| 16.05.2023 | 10,3108 | 10,9257 | 10,2351 | 10,8311 |
| 17.05.2023 | 10,8878 | 11,2757 | 10,6324 | 10,973 |
| 21.05.2023 | 10,9919 | 11,2378 | 10,7932 | 11,1622 |
| 22.05.2023 | 11,2 | 11,6446 | 10,8973 | 11,5216 |
| 23.05.2023 | 11,5216 | 12,1649 | 11,3041 | 11,9095 |
| 24.05.2023 | 11,9 | 12,0986 | 11,3135 | 11,9 |
| 25.05.2023 | 11,9 | 11,9851 | 11,427 | 11,6541 |
| 28.05.2023 | 11,6919 | 11,8338 | 11,3703 | 11,3892 |
| 29.05.2023 | 11,3608 | 11,8149 | 11,2946 | 11,7486 |
| 30.05.2023 | 11,7486 | 12,4581 | 11,7108 | 12,1459 |
| 31.05.2023 | 12,1365 | 12,4297 | 12,0135 | 12,0892 |
| 01.06.2023 | 12,2027 | 12,2973 | 11,9378 | 12,0797 |
| 04.06.2023 | 12,2027 | 12,2027 | 11,8716 | 11,8716 |
| 05.06.2023 | 11,9 | 12,25 | 11,8716 | 12,0608 |
| 06.06.2023 | 12,0608 | 12,2027 | 11,9189 | 12,1081 |
| 07.06.2023 | 12,1081 | 12,6757 | 12,0041 | 12,4392 |
| 08.06.2023 | 12,4676 | 12,7041 | 12,2973 | 12,3635 |
| 11.06.2023 | 12,3635 | 12,477 | 12,0135 | 12,1459 |
| 12.06.2023 | 12,1459 | 12,5622 | 11,9284 | 12,4297 |
| 13.06.2023 | 12,4297 | 12,6473 | 12,2973 | 12,3162 |
| 14.06.2023 | 12,3257 | 13,5459 | 12,3257 | 12,9595 |
| 15.06.2023 | 12,8554 | 13,5932 | 12,7324 | 13,3378 |
| 18.06.2023 | 13,3378 | 13,6689 | 13,0351 | 13,6122 |
| 19.06.2023 | 13,6784 | 13,9905 | 13,0635 | 13,2432 |
| 20.06.2023 | 13,2527 | 13,4703 | 12,7703 | 13,1581 |
| 21.06.2023 | 13,1865 | 13,5554 | 12,9595 | 13,4986 |
| 22.06.2023 | 13,5649 | 14,2081 | 13,3851 | 14,123 |
| 25.06.2023 | 14,1324 | 14,6811 | 14,0473 | 14,6432 |
| 26.06.2023 | 14,7378 | 15,1351 | 14,5203 | 15,1351 |
| 02.07.2023 | 15,1257 | 15,4189 | 14,927 | 15,2581 |
| 03.07.2023 | 15,1919 | 15,3149 | 14,7568 | 15,1635 |
| 04.07.2023 | 15,3243 | 15,9676 | 15,0027 | 15,9676 |
| 05.07.2023 | 15,9297 | 16,0622 | 15,5135 | 15,7595 |
| 06.07.2023 | 15,8919 | 16,4027 | 15,6649 | 16,3459 |
| 09.07.2023 | 16,3365 | 16,3365 | 15,8446 | 16,1284 |
| 10.07.2023 | 16,1284 | 17,7365 | 15,8162 | 16,5635 |
| 11.07.2023 | 16,573 | 16,9986 | 16,573 | 16,8189 |
| 12.07.2023 | 16,8284 | 17,027 | 16,4595 | 16,8189 |
| 13.07.2023 | 16,9703 | 16,9703 | 16,573 | 16,6486 |
| 16.07.2023 | 16,7905 | 16,9797 | 16,4878 | 16,6392 |
| 17.07.2023 | 16,6486 | 16,6676 | 16,4405 | 16,4405 |
| 18.07.2023 | 16,4595 | 16,6959 | 16,2797 | 16,2797 |
| 19.07.2023 | 16,2703 | 16,5257 | 14,6527 | 14,6527 |
| 20.07.2023 | 14,3027 | 15,4095 | 13,1959 | 14,9459 |
| 23.07.2023 | 15,3243 | 15,7027 | 14,6338 | 14,8324 |
| 24.07.2023 | 14,8703 | 15,0122 | 14,4446 | 14,7 |
| 25.07.2023 | 14,7095 | 14,9459 | 14,5676 | 14,6622 |
| 26.07.2023 | 14,7189 | 15,6838 | 14,6622 | 15,2297 |
| 27.07.2023 | 15,2297 | 15,4851 | 15,0878 | 15,1824 |
| 30.07.2023 | 15,1541 | 15,3905 | 14,7662 | 14,7662 |
| 31.07.2023 | 14,9743 | 16,1757 | 14,8041 | 16,0716 |
| 01.08.2023 | 16,0716 | 17,1973 | 15,8541 | 16,7527 |
| 02.08.2023 | 16,7716 | 17,2919 | 16,5919 | 16,7527 |
| 03.08.2023 | 16,7622 | 16,9135 | 16,4973 | 16,7527 |
| 06.08.2023 | 16,9419 | 17,0176 | 16,327 | 16,327 |
| 07.08.2023 | 16,327 | 16,9041 | 16,1095 | 16,7243 |
| 08.08.2023 | 16,7622 | 17,3959 | 16,6676 | 17,3014 |
| 09.08.2023 | 17,2919 | 17,4432 | 16,8851 | 17,2919 |
| 10.08.2023 | 17,2919 | 17,3581 | 16,8473 | 16,923 |
| 13.08.2023 | 16,9324 | 17,1405 | 16,6203 | 16,6865 |
| 14.08.2023 | 16,7243 | 17,0176 | 16,5635 | 16,7527 |
| 15.08.2023 | 16,8378 | 16,8378 | 16,3932 | 16,5541 |
| 16.08.2023 | 16,6203 | 16,6959 | 15,7027 | 16,0054 |
| 17.08.2023 | 16,0811 | 17,027 | 15,4284 | 16,9514 |
| 20.08.2023 | 17,0176 | 17,9446 | 16,7338 | 17,7838 |
| 21.08.2023 | 17,7838 | 17,7838 | 17,3014 | 17,3581 |
| 22.08.2023 | 17,4527 | 17,4527 | 16,3932 | 16,4878 |
| 23.08.2023 | 16,4973 | 17,2446 | 16,1378 | 16,2703 |
| 24.08.2023 | 16,1946 | 16,5541 | 16,0905 | 16,223 |
| 27.08.2023 | 16,223 | 17,15 | 16,0149 | 16,1662 |
| 28.08.2023 | 16,1662 | 16,2608 | 15,3905 | 15,8824 |
| 30.08.2023 | 16,1284 | 16,1662 | 15,3338 | 15,4568 |
| 31.08.2023 | 15,5041 | 15,8919 | 14,7378 | 15,3243 |
| 03.09.2023 | 15,3622 | 15,7405 | 15,05 | 15,1446 |
| 04.09.2023 | 15,1446 | 15,6554 | 15,0595 | 15,4095 |
| 05.09.2023 | 15,5135 | 16,0243 | 15,4 | 15,7595 |
| 06.09.2023 | 15,7595 | 15,8541 | 15,3622 | 15,4851 |
| 07.09.2023 | 15,6743 | 15,7878 | 15,3811 | 15,5892 |
| 10.09.2023 | 15,5135 | 15,5892 | 14,7568 | 14,8514 |
| 11.09.2023 | 14,8797 | 16,0527 | 14,3878 | 15,7216 |
| 12.09.2023 | 15,7216 | 15,9676 | 15,2392 | 15,3054 |
| 13.09.2023 | 15,3243 | 15,5041 | 14,9743 | 15,2581 |
| 14.09.2023 | 15,2581 | 15,9014 | 15,0405 | 15,277 |
| 17.09.2023 | 15,277 | 15,5135 | 15,0595 | 15,2676 |
| 18.09.2023 | 15,2676 | 15,5419 | 15,0784 | 15,3432 |
| 19.09.2023 | 15,3527 | 15,4851 | 14,8986 | 15,0122 |
| 20.09.2023 | 14,8514 | 15,0973 | 14,4446 | 14,9365 |
| 21.09.2023 | 14,9365 | 15,1446 | 14,6432 | 14,6622 |
| 24.09.2023 | 14,6527 | 16,1284 | 14,5676 | 15,0878 |
| 25.09.2023 | 15,1162 | 15,3243 | 14,6243 | 14,6432 |
| 26.09.2023 | 15,1162 | 15,1162 | 14,5676 | 14,6905 |
| 27.09.2023 | 14,8324 | 15,2108 | 14,6905 | 14,7 |
| 28.09.2023 | 14,5959 | 14,8986 | 14,4635 | 14,5203 |
| 01.10.2023 | 15,7216 | 15,7878 | 14,6622 | 14,6622 |
| 02.10.2023 | 14,7568 | 14,9838 | 14,5676 | 14,7 |
| 03.10.2023 | 14,7568 | 14,9081 | 14,4919 | 14,5297 |
| 04.10.2023 | 14,5297 | 14,6905 | 14,2554 | 14,5676 |
| 05.10.2023 | 14,6716 | 14,6716 | 13,9432 | 14,5392 |
| 08.10.2023 | 14,3405 | 14,3973 | 13,7635 | 13,7635 |
| 09.10.2023 | 13,7635 | 14,227 | 13,7635 | 14,0946 |
| 10.10.2023 | 14,1324 | 14,1324 | 13,4419 | 13,5365 |
| 11.10.2023 | 13,5365 | 13,9527 | 13,2432 | 13,5459 |
| 12.10.2023 | 13,5459 | 14 | 13,3378 | 13,65 |
| 15.10.2023 | 13,773 | 13,9811 | 13,0919 | 13,8108 |
| 16.10.2023 | 13,8581 | 14,0662 | 13,5365 | 13,9432 |
| 17.10.2023 | 13,8486 | 14,9743 | 13,6595 | 14,3784 |
| 18.10.2023 | 14,6432 | 15,0405 | 14,1892 | 14,7568 |
| 19.10.2023 | 14,7378 | 14,7568 | 14,0568 | 14,2365 |
| 22.10.2023 | 14,3122 | 14,3595 | 13,7257 | 13,8959 |
| 23.10.2023 | 13,7824 | 14,1608 | 13,773 | 14,0568 |
| 24.10.2023 | 14,1514 | 14,1514 | 12,8554 | 12,8743 |
| 25.10.2023 | 13,1676 | 14,1135 | 12,6189 | 14,1041 |
| 26.10.2023 | 14,2365 | 14,2459 | 13,3473 | 13,65 |
| 29.10.2023 | 13,6216 | 13,6973 | 13,2622 | 13,2622 |
| 30.10.2023 | 13,3378 | 13,527 | 12,9027 | 13,3284 |
| 31.10.2023 | 13,4703 | 13,5932 | 12,9027 | 13,5554 |
| 01.11.2023 | 13,5554 | 14,1892 | 13,4797 | 14,1703 |
| 02.11.2023 | 14,5108 | 14,5108 | 13,5649 | 13,7635 |
| 05.11.2023 | 14,0851 | 14,0851 | 13,8014 | 14 |
| 06.11.2023 | 13,9811 | 14,9459 | 13,6689 | 14,0189 |
| 07.11.2023 | 14 | 14,7378 | 13,9432 | 14,7284 |
| 08.11.2023 | 14,6622 | 15,3149 | 14,3784 | 15,173 |
| 09.11.2023 | 15,4189 | 15,5041 | 14,8703 | 15,3054 |
| 12.11.2023 | 15,3149 | 15,5703 | 14,7284 | 15,2959 |
| 13.11.2023 | 15,2486 | 15,8919 | 14,7946 | 15,8919 |
| 14.11.2023 | 15,8824 | 15,9014 | 15,4568 | 15,5135 |
| 15.11.2023 | 15,6081 | 15,873 | 15,4473 | 15,6649 |
| 16.11.2023 | 15,6365 | 16,2797 | 15,3811 | 16,1189 |
| 19.11.2023 | 16,2703 | 16,3649 | 15,8919 | 15,9676 |
| 20.11.2023 | 15,8919 | 16,2041 | 15,6932 | 16,0716 |
| 21.11.2023 | 16,0716 | 16,4216 | 15,8351 | 16,2135 |
| 22.11.2023 | 16,2135 | 16,5068 | 15,9108 | 16,5068 |
| 23.11.2023 | 16,4973 | 17,4432 | 16,2703 | 17,027 |
| 26.11.2023 | 17,0554 | 17,2068 | 16,8473 | 17,0176 |
| 27.11.2023 | 16,8757 | 17,3392 | 16,4595 | 17,027 |
| 28.11.2023 | 16,9703 | 17,027 | 16,1851 | 16,1851 |
| 29.11.2023 | 16,2324 | 16,2703 | 14,9554 | 14,9554 |
| 30.11.2023 | 14,9554 | 15,4946 | 14,3878 | 15,0689 |
| 03.12.2023 | 15,05 | 15,05 | 14,3878 | 14,4257 |
| 04.12.2023 | 14,4257 | 14,9459 | 14,2081 | 14,8514 |
| 05.12.2023 | 14,9081 | 14,9365 | 14,0284 | 14,0946 |
| 06.12.2023 | 14,1986 | 14,227 | 13,6311 | 14,0095 |
| 07.12.2023 | 14,123 | 14,1892 | 13,3095 | 13,3095 |
| 10.12.2023 | 13,3378 | 13,877 | 13,2716 | 13,6405 |
| 11.12.2023 | 13,8014 | 14,7473 | 13,3757 | 14,3689 |
| 12.12.2023 | 14,3689 | 14,3784 | 13,8203 | 14,3689 |
| 13.12.2023 | 14,3689 | 14,6054 | 13,9811 | 14,5392 |
| 14.12.2023 | 14,5392 | 15,0027 | 14,2081 | 14,8986 |
| 17.12.2023 | 14,8703 | 14,8986 | 14,473 | 14,8514 |
| 18.12.2023 | 15,0878 | 15,0878 | 14,473 | 14,823 |
| 19.12.2023 | 14,7568 | 14,823 | 13,9054 | 13,9054 |
| 20.12.2023 | 13,8676 | 14,0946 | 13,4608 | 13,7257 |
| 21.12.2023 | 13,7351 | 14,3595 | 13,7351 | 13,8203 |
| 24.12.2023 | 13,8108 | 14,3689 | 13,527 | 13,6595 |
| 25.12.2023 | 13,7446 | 14,0851 | 13,4419 | 13,7162 |
| 26.12.2023 | 13,7257 | 14,3595 | 13,0446 | 13,8581 |
| 27.12.2023 | 13,8581 | 14,5959 | 13,8581 | 14,1041 |
| 28.12.2023 | 14,1324 | 14,9176 | 14,1324 | 14,7284 |