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
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 38,2744
KAPANIŞ 38,4491
En Düşük
DÜŞÜK 14,2932
En Yüksek
YÜKSEK 69,6689
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 14,7284 | 15,5703 | 14,4541 | 15,4284 |
| 02.01.2024 | 15,4284 | 16,1851 | 15,1541 | 16,1284 |
| 03.01.2024 | 16,1284 | 16,3838 | 15,7311 | 16,0243 |
| 04.01.2024 | 16,0527 | 16,1662 | 15,5324 | 16,0622 |
| 07.01.2024 | 16,0622 | 16,3459 | 15,7311 | 15,9486 |
| 08.01.2024 | 15,9486 | 16,5446 | 15,8919 | 16,2703 |
| 09.01.2024 | 16,2703 | 16,3459 | 15,8919 | 15,9297 |
| 10.01.2024 | 15,9865 | 16,4405 | 15,9297 | 15,9486 |
| 11.01.2024 | 16,3932 | 17,2257 | 15,9865 | 17,027 |
| 14.01.2024 | 17,0176 | 17,5757 | 16,8284 | 17,5 |
| 15.01.2024 | 17,6514 | 18,0486 | 17,1311 | 17,3486 |
| 16.01.2024 | 17,3014 | 17,6892 | 17,0838 | 17,2162 |
| 17.01.2024 | 17,3865 | 17,7459 | 17,2541 | 17,3392 |
| 18.01.2024 | 17,2919 | 17,6514 | 17,2162 | 17,3959 |
| 21.01.2024 | 17,3959 | 17,5946 | 17,0554 | 17,0554 |
| 22.01.2024 | 17,3959 | 17,5 | 17,1027 | 17,1784 |
| 23.01.2024 | 17,4905 | 17,4905 | 17,1216 | 17,2541 |
| 24.01.2024 | 17,2541 | 17,377 | 17,1122 | 17,2162 |
| 25.01.2024 | 17,2162 | 17,7649 | 17,1216 | 17,1216 |
| 28.01.2024 | 17,1311 | 17,2162 | 15,9865 | 16,2608 |
| 29.01.2024 | 16,3365 | 16,3838 | 15,3054 | 15,3054 |
| 30.01.2024 | 15,3054 | 15,523 | 14,6338 | 14,8797 |
| 31.01.2024 | 14,9649 | 16,2892 | 14,9649 | 15,0878 |
| 01.02.2024 | 15,1351 | 15,3243 | 14,6811 | 14,6905 |
| 04.02.2024 | 14,7284 | 15,1541 | 14,5865 | 15,0027 |
| 05.02.2024 | 15,1162 | 15,2865 | 14,8703 | 15,1162 |
| 06.02.2024 | 15,1351 | 15,3527 | 14,8892 | 15,1162 |
| 07.02.2024 | 15,1068 | 15,2108 | 14,7757 | 15,1824 |
| 08.02.2024 | 15,5135 | 15,5135 | 15,1446 | 15,1446 |
| 11.02.2024 | 15,3149 | 15,3149 | 14,9838 | 15,1351 |
| 12.02.2024 | 15,0405 | 15,173 | 14,2932 | 15,1162 |
| 13.02.2024 | 15,1068 | 15,2014 | 14,8797 | 14,9743 |
| 14.02.2024 | 15,0784 | 15,523 | 14,9459 | 15,3622 |
| 15.02.2024 | 15,3622 | 16,0149 | 15,2108 | 15,8446 |
| 18.02.2024 | 15,8635 | 16,2041 | 15,3432 | 15,8824 |
| 19.02.2024 | 15,873 | 15,9959 | 15,7216 | 15,7784 |
| 20.02.2024 | 15,7784 | 15,9108 | 15,4473 | 15,9108 |
| 21.02.2024 | 15,8919 | 16,5541 | 15,5703 | 15,9676 |
| 22.02.2024 | 15,9865 | 16,2608 | 15,6176 | 15,7027 |
| 25.02.2024 | 15,7216 | 15,8824 | 15,4189 | 15,4189 |
| 26.02.2024 | 15,4095 | 15,977 | 15,1068 | 15,6932 |
| 27.02.2024 | 15,6932 | 17,2162 | 15,4473 | 15,8351 |
| 28.02.2024 | 15,8446 | 17,2068 | 15,8446 | 17,2068 |
| 29.02.2024 | 17,2068 | 17,6135 | 16,9041 | 17,1027 |
| 03.03.2024 | 17,1027 | 17,8878 | 16,7432 | 17,5946 |
| 04.03.2024 | 17,5946 | 19,3541 | 17,3108 | 19,3541 |
| 05.03.2024 | 19,8649 | 20,9811 | 19,4297 | 20,5649 |
| 06.03.2024 | 21,0568 | 21,6432 | 19,4486 | 20,8108 |
| 07.03.2024 | 20,8297 | 22,3243 | 20,4703 | 21,9459 |
| 10.03.2024 | 21,927 | 22,7027 | 21,7568 | 22,7027 |
| 11.03.2024 | 22,7027 | 22,9865 | 22,2297 | 22,5514 |
| 12.03.2024 | 22,7973 | 24,5757 | 22,6081 | 23,7054 |
| 13.03.2024 | 23,6108 | 24,8595 | 23,2135 | 24,2351 |
| 14.03.2024 | 24,3297 | 24,7459 | 23,8378 | 24,1027 |
| 17.03.2024 | 24,1027 | 24,1216 | 22,9108 | 23,1757 |
| 18.03.2024 | 23,1757 | 23,8378 | 22,3054 | 23,6297 |
| 19.03.2024 | 23,6297 | 25,2189 | 23,4595 | 24,7459 |
| 20.03.2024 | 24,973 | 25,1432 | 23,8378 | 25,1432 |
| 21.03.2024 | 25,0297 | 25,4649 | 24,8784 | 25,3135 |
| 24.03.2024 | 25,1054 | 25,1054 | 22,8541 | 23,0811 |
| 25.03.2024 | 23,1 | 24,3297 | 22,8919 | 23,8568 |
| 26.03.2024 | 23,8568 | 24,2162 | 22,873 | 23,4595 |
| 27.03.2024 | 23,6676 | 24,1216 | 23,2892 | 23,7243 |
| 28.03.2024 | 23,7243 | 23,8378 | 23,1757 | 23,2514 |
| 31.03.2024 | 23,2514 | 24,7649 | 22,7405 | 24,3865 |
| 01.04.2024 | 24,4811 | 25,9568 | 24,3486 | 25,7676 |
| 02.04.2024 | 25,9946 | 26,3919 | 25,1811 | 25,2757 |
| 03.04.2024 | 25,0676 | 27,2432 | 25,0676 | 26,9784 |
| 04.04.2024 | 26,9784 | 27,9811 | 26,7324 | 27,7919 |
| 07.04.2024 | 27,4324 | 28,3784 | 27,4324 | 28,3216 |
| 08.04.2024 | 28,2649 | 29,2486 | 28 | 29,2486 |
| 14.04.2024 | 29,0027 | 29,6838 | 28,927 | 28,9649 |
| 15.04.2024 | 28,7568 | 28,7568 | 27,4324 | 28,1892 |
| 16.04.2024 | 28,1892 | 29,2676 | 28,1514 | 29,0784 |
| 17.04.2024 | 29,0595 | 29,4568 | 28,0378 | 29,1162 |
| 18.04.2024 | 28,927 | 30,2703 | 28,9081 | 30,2703 |
| 21.04.2024 | 30,2324 | 32,2568 | 30,0622 | 32,2568 |
| 23.04.2024 | 32,7865 | 34,5459 | 32,3135 | 34,2432 |
| 24.04.2024 | 34,2432 | 35,3216 | 33,9973 | 35,2649 |
| 25.04.2024 | 35,2649 | 36,2865 | 35,1892 | 36,0973 |
| 28.04.2024 | 36,1919 | 36,6081 | 35,1892 | 36,1351 |
| 29.04.2024 | 36,1351 | 36,8541 | 35,8892 | 36,6649 |
| 01.05.2024 | 36,5135 | 36,5324 | 33,2216 | 35,3784 |
| 02.05.2024 | 35,473 | 36,1541 | 35,2081 | 36,0216 |
| 05.05.2024 | 36,0216 | 36,7027 | 35,8135 | 36,4 |
| 06.05.2024 | 36,5135 | 37,8378 | 36,0973 | 37,8 |
| 07.05.2024 | 37,8 | 39,0486 | 37,6676 | 38,3108 |
| 08.05.2024 | 38,4054 | 38,6135 | 36,3432 | 38,4054 |
| 09.05.2024 | 37,8189 | 39,0865 | 37,8189 | 38,9541 |
| 12.05.2024 | 38,8784 | 39,0676 | 38,0081 | 38,4054 |
| 13.05.2024 | 38,3297 | 38,8973 | 37,2135 | 37,4784 |
| 14.05.2024 | 37,4784 | 38,3865 | 37,0811 | 37,6108 |
| 15.05.2024 | 37,6108 | 37,8378 | 36,4 | 36,5135 |
| 16.05.2024 | 36,5135 | 36,9865 | 34,4892 | 36,9865 |
| 19.05.2024 | 36,9297 | 38,6135 | 36,3622 | 38,3676 |
| 20.05.2024 | 38,4622 | 38,4622 | 36,4757 | 36,4757 |
| 21.05.2024 | 36,4757 | 40,1081 | 36,3811 | 36,7973 |
| 22.05.2024 | 36,6459 | 37,4973 | 36,5135 | 37,2703 |
| 23.05.2024 | 37,2703 | 38,027 | 36,6838 | 37,4405 |
| 26.05.2024 | 37,4405 | 37,8 | 36,8919 | 36,9676 |
| 27.05.2024 | 37,0622 | 37,4405 | 35,227 | 35,9459 |
| 28.05.2024 | 35,9459 | 35,9459 | 34,5081 | 35,927 |
| 29.05.2024 | 35,9459 | 36,3243 | 35,5486 | 36,1162 |
| 30.05.2024 | 36,1162 | 37,1189 | 35,7189 | 36,6081 |
| 02.06.2024 | 36,6081 | 37,0811 | 35,7946 | 36,8919 |
| 03.06.2024 | 36,7595 | 37,3649 | 36,1541 | 36,9865 |
| 04.06.2024 | 36,9676 | 38,727 | 36,7405 | 38,4811 |
| 05.06.2024 | 37,9703 | 38,7649 | 36,8919 | 36,8919 |
| 06.06.2024 | 36,8919 | 37,2703 | 36,2676 | 36,8541 |
| 09.06.2024 | 36,8541 | 37,2324 | 35,8135 | 36,8919 |
| 10.06.2024 | 36,5703 | 36,8162 | 36,0973 | 36,7027 |
| 11.06.2024 | 36,5135 | 36,9108 | 35,5297 | 35,5676 |
| 12.06.2024 | 35,7946 | 37,4405 | 35,6243 | 36,9865 |
| 13.06.2024 | 37,0811 | 39,2757 | 36,9108 | 38,7649 |
| 19.06.2024 | 38,7649 | 41,073 | 38,5946 | 41,0351 |
| 20.06.2024 | 41,0351 | 41,5838 | 40,7703 | 41,0541 |
| 23.06.2024 | 40,8838 | 41,0162 | 39,2 | 40,2973 |
| 24.06.2024 | 40,5811 | 41,773 | 40,0135 | 41,4514 |
| 25.06.2024 | 41,5459 | 43,7784 | 41,2054 | 43,1919 |
| 26.06.2024 | 43,1919 | 43,873 | 42,2838 | 42,7946 |
| 27.06.2024 | 42,8135 | 43,3243 | 40,7703 | 41,5649 |
| 30.06.2024 | 41,5649 | 42,2649 | 41,1486 | 41,527 |
| 01.07.2024 | 41,4703 | 42,2838 | 41,1297 | 42,1135 |
| 02.07.2024 | 42,1135 | 43,5324 | 41,8108 | 43,2865 |
| 03.07.2024 | 43,2676 | 43,7027 | 42,0757 | 43,4946 |
| 04.07.2024 | 43,4946 | 43,9676 | 42,9081 | 43,8541 |
| 07.07.2024 | 43,8541 | 45,3865 | 43,0595 | 44,8378 |
| 08.07.2024 | 44,8 | 45,2541 | 44,1189 | 44,6676 |
| 09.07.2024 | 44,6486 | 44,7622 | 44,1757 | 44,3649 |
| 10.07.2024 | 44,3459 | 45,3676 | 44,0243 | 45,1784 |
| 11.07.2024 | 44,9135 | 45,4811 | 43,7027 | 44,0622 |
| 15.07.2024 | 44,0622 | 45,3486 | 43,3432 | 44,2324 |
| 16.07.2024 | 44,2324 | 44,4595 | 42,6811 | 43,1351 |
| 17.07.2024 | 43,2108 | 43,2108 | 41,1297 | 41,773 |
| 18.07.2024 | 41,8108 | 43,2865 | 41,2243 | 43,2865 |
| 21.07.2024 | 43,2297 | 43,9486 | 42,7946 | 43,0027 |
| 22.07.2024 | 43,1351 | 43,7216 | 42,4541 | 43,5135 |
| 23.07.2024 | 43,6459 | 43,8919 | 42,3973 | 42,6432 |
| 24.07.2024 | 42,7 | 43,5892 | 41,7351 | 43,3243 |
| 25.07.2024 | 43,0973 | 43,4757 | 42,4541 | 42,4541 |
| 28.07.2024 | 42,4541 | 43,8541 | 42,1324 | 43,3054 |
| 29.07.2024 | 43,3054 | 43,4189 | 41,4514 | 43,1351 |
| 30.07.2024 | 43,2108 | 43,6649 | 41,9622 | 43,3054 |
| 31.07.2024 | 43,3243 | 43,5892 | 42,3973 | 42,8514 |
| 01.08.2024 | 42,8514 | 43,6081 | 42,0378 | 43,173 |
| 04.08.2024 | 42,4919 | 43,1351 | 40,2784 | 43,0405 |
| 05.08.2024 | 43,4 | 44,3649 | 42,8324 | 44,0811 |
| 06.08.2024 | 44,0811 | 44,4405 | 42,9838 | 43,3054 |
| 07.08.2024 | 43,1541 | 43,4757 | 42,3595 | 43,2865 |
| 08.08.2024 | 43,2865 | 46,9757 | 42,9459 | 46,5405 |
| 11.08.2024 | 46,5405 | 47,5811 | 45,6135 | 46,1622 |
| 12.08.2024 | 46,0676 | 47,9122 | 44,0811 | 47,9122 |
| 13.08.2024 | 47,9122 | 49,3784 | 47,2973 | 49 |
| 14.08.2024 | 48,9527 | 51,8378 | 48,1959 | 51,8378 |
| 15.08.2024 | 51,8378 | 53,7297 | 50,9865 | 53,7297 |
| 18.08.2024 | 53,7297 | 55,527 | 52,3108 | 54,0608 |
| 19.08.2024 | 53,9189 | 54,5338 | 52,1689 | 53,2568 |
| 20.08.2024 | 53,2568 | 55,0068 | 53,2095 | 54,1081 |
| 21.08.2024 | 54,8649 | 55,3851 | 53,1622 | 54,3919 |
| 22.08.2024 | 53,9189 | 55,0541 | 53,5405 | 53,777 |
| 25.08.2024 | 53,777 | 55,527 | 52,7838 | 54,8649 |
| 26.08.2024 | 54,9122 | 55,3378 | 54,1081 | 54,9595 |
| 27.08.2024 | 54,9595 | 56,7095 | 54,723 | 56,1892 |
| 28.08.2024 | 56,4257 | 61,4865 | 56,0946 | 60,0203 |
| 01.09.2024 | 60,0676 | 62,3851 | 60,0676 | 61,9595 |
| 02.09.2024 | 62,4324 | 63,9459 | 62,0068 | 63,1892 |
| 03.09.2024 | 63,5676 | 63,7095 | 62,5743 | 63,1892 |
| 04.09.2024 | 65,8378 | 65,8378 | 60,3986 | 64,7027 |
| 05.09.2024 | 65,3649 | 69,6689 | 58,6486 | 64,5135 |
| 08.09.2024 | 63,3311 | 63,3311 | 58,0811 | 58,2703 |
| 09.09.2024 | 58,223 | 61,723 | 52,5 | 61,723 |
| 10.09.2024 | 60,9189 | 61,8649 | 58,3176 | 59,2635 |
| 11.09.2024 | 59,3108 | 60,3514 | 58,6014 | 60,3514 |
| 12.09.2024 | 59,7838 | 60,4932 | 58,6486 | 59,027 |
| 15.09.2024 | 58,6486 | 58,8851 | 55,8581 | 58,5541 |
| 16.09.2024 | 58,5068 | 60,3986 | 58,4595 | 60,0676 |
| 17.09.2024 | 60,0676 | 61,3446 | 59,9257 | 60,7297 |
| 18.09.2024 | 60,7297 | 62,4324 | 60,1622 | 62,4324 |
| 19.09.2024 | 62,4324 | 64,1351 | 61,5811 | 61,8176 |
| 22.09.2024 | 58,7432 | 61,2973 | 55,6689 | 58,3176 |
| 23.09.2024 | 57,3243 | 58,1757 | 52,7365 | 54,1554 |
| 24.09.2024 | 54,1554 | 54,1554 | 48,7635 | 48,7635 |
| 25.09.2024 | 45,4054 | 48,4324 | 43,8919 | 43,8919 |
| 26.09.2024 | 43,4946 | 44,4027 | 41,8108 | 42,6054 |
| 29.09.2024 | 42,473 | 43,4946 | 41,2811 | 42 |
| 30.09.2024 | 42,0189 | 42,6432 | 38,6892 | 38,8405 |
| 01.10.2024 | 38,7838 | 41,3378 | 37,9892 | 40,2027 |
| 02.10.2024 | 40,2027 | 40,6757 | 38,5189 | 39,0676 |
| 03.10.2024 | 39,5405 | 39,9189 | 37,5541 | 39,5027 |
| 06.10.2024 | 39,5405 | 40,8649 | 38,8595 | 39,7108 |
| 07.10.2024 | 39,8243 | 40,2027 | 38,5378 | 40,1838 |
| 08.10.2024 | 40,1081 | 42,3027 | 39,5595 | 40,9216 |
| 09.10.2024 | 40,8649 | 45,0081 | 39,6919 | 41,7351 |
| 10.10.2024 | 41,7541 | 43,0784 | 39,6541 | 39,6541 |
| 13.10.2024 | 39,5405 | 39,7297 | 37,9135 | 38,0649 |
| 14.10.2024 | 38,0838 | 40,2405 | 38,0838 | 39,2 |
| 15.10.2024 | 38,973 | 40,3919 | 37,9514 | 38,3108 |
| 16.10.2024 | 38,3486 | 41,073 | 38,2162 | 39,0297 |
| 17.10.2024 | 38,8784 | 40,1838 | 37,1946 | 38,4054 |
| 20.10.2024 | 38,4054 | 39,2946 | 37,8189 | 38,9541 |
| 21.10.2024 | 39,3324 | 42,5486 | 38,7838 | 42,2649 |
| 22.10.2024 | 42,2838 | 43,4757 | 41,9622 | 41,9622 |
| 23.10.2024 | 42,6054 | 46,1432 | 42,0946 | 46,1432 |
| 24.10.2024 | 46,2568 | 49,1419 | 46,0108 | 47,1838 |
| 27.10.2024 | 47,2973 | 48,1014 | 47,1081 | 47,6757 |
| 29.10.2024 | 47,9595 | 51,0338 | 47,9595 | 49,5676 |
| 30.10.2024 | 50,1351 | 50,5608 | 48,7635 | 49,6622 |
| 31.10.2024 | 49,7095 | 51,4595 | 49,4257 | 50,0405 |
| 03.11.2024 | 49,7568 | 51,2703 | 48,6689 | 49,8986 |
| 04.11.2024 | 49,8986 | 50,6081 | 49 | 50,1351 |
| 05.11.2024 | 49,8514 | 51,9797 | 49,6622 | 50,8919 |
| 06.11.2024 | 50,9392 | 51,2703 | 50,3243 | 50,9865 |
| 07.11.2024 | 51,1757 | 52,5946 | 51,0338 | 51,4595 |
| 10.11.2024 | 52,4054 | 53,5878 | 51,0338 | 51,9324 |
| 11.11.2024 | 51,9797 | 51,9797 | 50,0878 | 50,4662 |
| 12.11.2024 | 50,4662 | 51,0338 | 48,3378 | 50,8919 |
| 13.11.2024 | 51,0811 | 52,973 | 50,8919 | 52,973 |
| 14.11.2024 | 53,1622 | 53,9189 | 52,1689 | 53,3514 |
| 17.11.2024 | 53,3041 | 53,6351 | 51,6486 | 51,6486 |
| 18.11.2024 | 51,6959 | 56,8041 | 50,8446 | 52,973 |
| 19.11.2024 | 52,973 | 52,973 | 51,0811 | 51,7432 |
| 20.11.2024 | 51,7905 | 52,9257 | 49,7095 | 52,027 |
| 21.11.2024 | 52,027 | 52,973 | 51,3649 | 52,3581 |
| 24.11.2024 | 52,3581 | 52,7838 | 50,9392 | 51,0811 |
| 25.11.2024 | 51,0338 | 52,2162 | 50,1824 | 51,3176 |
| 26.11.2024 | 51,3176 | 53,3986 | 51,223 | 52,5946 |
| 27.11.2024 | 52,5473 | 53,8243 | 52,2162 | 52,7838 |
| 28.11.2024 | 52,7838 | 54,0135 | 52,4527 | 53,7297 |
| 01.12.2024 | 53,7297 | 55,1486 | 53,6351 | 54,4865 |
| 02.12.2024 | 54,4865 | 56,4257 | 53,3986 | 54,8649 |
| 03.12.2024 | 54,8649 | 55,3851 | 52,4527 | 54,8649 |
| 04.12.2024 | 54,8649 | 54,8649 | 53,3514 | 53,4932 |
| 05.12.2024 | 53,7297 | 55,4324 | 52,4054 | 54,8649 |
| 08.12.2024 | 54,8649 | 55,5743 | 53,9189 | 54,8649 |
| 09.12.2024 | 54,8649 | 55,1959 | 54,2027 | 55,0068 |
| 10.12.2024 | 55,0541 | 58,5068 | 54,6284 | 58,4595 |
| 11.12.2024 | 58,4595 | 59,4054 | 56,8986 | 58,223 |
| 12.12.2024 | 58,223 | 59,2162 | 57,5135 | 58,3176 |
| 15.12.2024 | 58,3176 | 58,6486 | 57,1351 | 57,1351 |
| 16.12.2024 | 57,1824 | 57,5608 | 55,9527 | 57,1351 |
| 17.12.2024 | 57,1351 | 57,1351 | 55,4324 | 56,5203 |
| 18.12.2024 | 56,4257 | 56,7568 | 55,6216 | 56 |
| 19.12.2024 | 56,1892 | 56,473 | 54,5338 | 54,7703 |
| 22.12.2024 | 54,6284 | 55,1486 | 53,4459 | 54,2027 |
| 23.12.2024 | 54,1081 | 54,1081 | 49,1892 | 50,6081 |
| 24.12.2024 | 50,6081 | 55,6689 | 49,3311 | 54,0135 |
| 25.12.2024 | 52,973 | 53,1622 | 51,4595 | 52,973 |
| 26.12.2024 | 52,973 | 52,973 | 51,0811 | 51,0811 |
| 29.12.2024 | 51,0811 | 53,3514 | 50,8446 | 52,8784 |
| 30.12.2024 | 52,8311 | 56 | 52,2162 | 55,7162 |