Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
RAY SİGORTA A.Ş. logosu
RAYSG
RAY SİGORTA A.Ş.
17:06:49
199.1 ₺
+0.900 (%+0.45)
Önceki Kapanış: 198.2·
Volatilite: 1.970
Düşük₺196.5
Yüksek₺200.4
AL198.6
SAT199

Piyasa Verileri

Spot Piyasa
A:198.6
S:199
Önceki haftaya göre (WoW)
+1.01%
Önceki aya göre (MoM)
+6.30%
Yılbaşından bugüne (YTD)
-7.82%
Önceki yıla göre (YoY)
-14.51%
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

RAYSG: RAY SİGORTA A.Ş. Arşiv

2019 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2,294
KAPANIŞ 2,2888

En Düşük

DÜŞÜK 1,27

En Yüksek

YÜKSEK 3,72
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20191,41,451,381,42
02.01.20191,421,421,381,39
03.01.20191,411,411,381,4
06.01.20191,411,411,271,38
07.01.20191,381,381,331,34
08.01.20191,341,351,321,32
09.01.20191,331,331,321,32
10.01.20191,331,351,311,33
13.01.20191,331,331,271,29
14.01.20191,271,391,271,32
15.01.20191,321,411,311,4
16.01.20191,41,481,391,48
17.01.20191,481,51,451,49
20.01.20191,471,561,471,54
21.01.20191,551,591,51,59
22.01.20191,591,631,571,6
23.01.20191,61,611,541,57
24.01.20191,591,61,511,55
27.01.20191,571,591,531,55
28.01.20191,521,541,511,53
29.01.20191,521,561,481,54
30.01.20191,511,591,511,56
31.01.20191,561,591,551,55
03.02.20191,581,581,531,53
04.02.20191,541,571,51,52
05.02.20191,521,571,511,53
06.02.20191,531,551,521,54
07.02.20191,541,561,511,56
10.02.20191,561,641,561,64
11.02.20191,691,731,641,72
12.02.20191,741,751,661,74
13.02.20191,761,771,691,77
14.02.20191,771,81,71,72
17.02.20191,721,741,691,74
18.02.20191,772,081,712,08
19.02.20192,162,492,012,49
20.02.20192,892,982,612,98
21.02.20193,113,422,882,96
24.02.20193,023,232,782,88
25.02.20192,943,42,563
26.02.201933,32,963,01
27.02.20193,033,042,762,79
28.02.20192,82,952,582,7
03.03.20192,722,872,712,73
04.03.20192,792,792,22,33
05.03.20192,322,542,172,4
06.03.20192,252,352,222,23
07.03.20192,232,232,072,11
10.03.20192,112,32,022,16
11.03.20192,162,22,062,09
12.03.20192,152,152,052,07
13.03.20192,092,132,072,12
14.03.20192,132,232,12,21
17.03.20192,222,642,222,56
18.03.20192,512,532,372,45
19.03.20192,412,692,362,65
20.03.20192,62,782,492,5
21.03.20192,542,552,32,3
24.03.20192,32,32,082,18
25.03.20192,182,242,092,09
26.03.20192,192,191,891,9
27.03.20191,911,921,751,82
28.03.20191,822,091,791,95
31.03.201922,061,92,03
01.04.20192,062,431,982,27
02.04.20192,272,532,152,38
03.04.20192,372,472,322,32
04.04.20192,342,372,232,25
07.04.20192,272,32,162,18
08.04.20192,272,42,182,25
09.04.20192,32,322,212,24
10.04.20192,272,352,172,18
11.04.20192,182,22,032,13
14.04.20192,152,262,132,17
15.04.20192,222,222,162,17
16.04.20192,182,212,142,17
17.04.20192,192,192,122,15
18.04.20192,172,262,142,18
21.04.20192,192,192,132,13
23.04.20192,132,172,092,1
24.04.20192,112,121,982,02
25.04.201922,011,981,99
28.04.201922,071,911,94
29.04.20191,962,321,922,12
01.05.20192,222,342,072,1
02.05.20192,142,1422,03
05.05.20192,032,171,952,03
06.05.20191,962,151,942,05
07.05.20192,052,312,052,29
08.05.20192,262,462,212,43
09.05.20192,442,552,362,42
12.05.20192,462,532,312,45
13.05.20192,482,532,332,39
14.05.20192,452,452,342,41
15.05.20192,432,712,42,63
16.05.20192,622,722,512,53
19.05.20192,572,682,52,64
20.05.20192,672,842,612,71
21.05.20192,722,782,622,69
22.05.20192,682,962,642,88
23.05.20192,913,042,362,38
26.05.20192,352,482,152,15
27.05.20192,162,242,142,17
28.05.20192,182,222,072,1
29.05.20192,112,322,092,13
30.05.20192,142,152,112,12
02.06.20192,142,142,092,11
06.06.20192,122,242,122,18
09.06.20192,22,322,22,25
10.06.20192,262,272,182,19
11.06.20192,192,212,132,15
12.06.20192,152,252,132,17
13.06.20192,182,252,162,2
16.06.20192,192,232,182,22
17.06.20192,242,242,192,21
18.06.20192,222,262,152,18
19.06.20192,192,222,172,18
20.06.20192,192,192,132,15
23.06.20192,222,222,162,16
24.06.20192,172,322,142,24
25.06.20192,252,392,232,34
26.06.20192,342,452,272,35
27.06.20192,362,372,222,22
30.06.20192,242,272,192,23
01.07.20192,222,242,22,23
02.07.20192,222,232,182,18
03.07.20192,182,22,172,18
04.07.20192,182,282,182,21
07.07.20192,222,292,212,27
08.07.20192,282,282,22,22
09.07.20192,212,242,162,18
10.07.20192,212,272,182,22
11.07.20192,242,242,132,19
15.07.20192,192,22,172,18
16.07.20192,192,222,162,19
17.07.20192,192,232,172,19
18.07.20192,22,222,182,19
21.07.20192,192,212,182,19
22.07.20192,22,22,172,19
23.07.20192,22,22,172,18
24.07.20192,192,262,172,2
25.07.20192,212,242,22,21
28.07.20192,232,232,22,22
29.07.20192,232,232,192,2
30.07.20192,212,222,192,21
31.07.20192,22,212,182,2
01.08.20192,192,22,172,18
04.08.20192,192,22,172,18
05.08.20192,192,22,172,18
06.08.20192,182,192,162,16
07.08.20192,172,182,122,15
08.08.20192,262,352,192,19
14.08.20192,172,22,142,14
15.08.20192,152,172,122,14
18.08.20192,142,212,122,2
19.08.20192,212,222,162,17
20.08.20192,182,182,132,13
21.08.20192,142,152,12,11
22.08.20192,122,152,112,12
25.08.20192,112,142,092,12
26.08.20192,122,132,112,13
27.08.20192,132,142,122,13
28.08.20192,142,142,112,12
01.09.20192,142,142,112,12
02.09.20192,132,212,122,14
03.09.20192,152,172,132,14
04.09.20192,152,162,132,14
05.09.20192,152,172,142,15
08.09.20192,172,232,142,2
09.09.20192,212,592,212,41
10.09.20192,382,432,312,33
11.09.20192,342,382,292,32
12.09.20192,342,372,32,33
15.09.20192,332,352,32,31
16.09.20192,332,332,262,27
17.09.20192,282,312,252,28
18.09.20192,282,32,222,23
19.09.20192,222,252,22,2
22.09.20192,222,252,182,25
23.09.20192,362,392,272,3
24.09.20192,282,342,252,27
25.09.20192,282,32,252,27
26.09.20192,272,442,262,4
29.09.20192,432,832,372,41
30.09.20192,432,472,342,36
01.10.20192,42,42,322,35
02.10.20192,372,42,292,3
03.10.20192,332,392,322,34
06.10.20192,342,372,292,33
07.10.20192,32,532,272,32
08.10.20192,312,362,262,26
09.10.20192,282,32,222,25
10.10.20192,252,32,252,28
13.10.20192,292,292,172,2
14.10.20192,22,282,22,25
15.10.20192,242,252,192,22
16.10.20192,232,242,192,23
17.10.20192,262,312,252,27
20.10.20192,272,32,272,27
21.10.20192,272,312,272,3
22.10.20192,312,332,292,32
23.10.20192,332,362,312,31
24.10.20192,322,432,32,35
27.10.20192,372,522,362,47
29.10.20192,462,572,432,54
30.10.20192,532,532,362,42
31.10.20192,412,462,322,35
03.11.20192,362,422,322,39
04.11.20192,412,452,382,4
05.11.20192,412,432,392,4
06.11.20192,412,542,412,54
07.11.20192,542,792,492,52
10.11.20192,52,522,452,51
11.11.20192,512,512,472,48
12.11.20192,492,512,452,46
13.11.20192,462,652,462,5
14.11.20192,512,72,512,54
17.11.20192,552,72,552,65
18.11.20192,692,752,652,74
19.11.20192,742,762,652,65
20.11.20192,672,722,642,68
21.11.20192,682,742,652,66
24.11.20192,682,812,662,74
25.11.20192,792,892,772,85
26.11.20192,882,892,82,8
27.11.20192,82,922,772,87
28.11.20192,892,952,842,84
01.12.20192,8532,853
02.12.201933,292,973,18
03.12.20193,183,463,153,33
04.12.20193,363,663,353,5
05.12.20193,543,543,363,41
08.12.20193,453,463,293,35
09.12.20193,393,393,153,17
10.12.20193,163,243,123,22
11.12.20193,33,723,253,46
12.12.20193,53,543,393,42
15.12.20193,53,563,43,54
16.12.20193,563,63,393,41
17.12.20193,383,453,353,42
18.12.20193,423,473,413,41
19.12.20193,443,443,293,37
22.12.20193,373,373,253,31
23.12.20193,343,43,283,38
24.12.20193,393,453,373,4
25.12.20193,433,433,313,4
26.12.20193,43,453,363,39
29.12.20193,43,433,393,43
30.12.20193,453,453,383,42