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.
17:03:30
198.5 ₺
+0.300 (%+0.15)
Önceki Kapanış: 198.2·
Volatilite: 1.970
Düşük₺196.5
Yüksek₺200.4
AL198.5
SAT198.8

Piyasa Verileri

Spot Piyasa
A:198.5
S:198.8
Önceki haftaya göre (WoW)
+0.71%
Önceki aya göre (MoM)
+5.98%
Yılbaşından bugüne (YTD)
-8.10%
Önceki yıla göre (YoY)
-14.77%
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

RAYSG: RAY SİGORTA A.Ş. Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 9,549
KAPANIŞ 9,6427

En Düşük

DÜŞÜK 1,96

En Yüksek

YÜKSEK 29,7
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20203,433,453,393,41
02.01.20203,43,43,183,3
05.01.20203,23,253,163,22
06.01.20203,223,273,183,27
07.01.20203,123,213,093,16
08.01.20203,253,353,223,31
09.01.20203,323,343,283,28
12.01.20203,273,43,273,38
13.01.20203,433,773,433,5
14.01.20203,53,563,433,51
15.01.20203,533,753,533,62
16.01.20203,723,723,613,64
19.01.20203,653,773,643,74
20.01.20203,743,83,673,75
21.01.20203,84,283,734,07
22.01.20204,084,2344,08
23.01.20204,124,194,064,17
26.01.20204,174,584,114,49
27.01.20204,54,634,264,53
28.01.20204,594,64,314,38
29.01.20204,384,54,184,45
30.01.20204,54,54,354,43
02.02.20204,434,494,314,39
03.02.20204,424,524,414,51
04.02.20204,574,74,434,7
05.02.20204,85,344,714,89
06.02.20204,764,924,684,78
09.02.20204,854,854,44,47
10.02.20204,524,684,374,5
11.02.20204,544,834,384,73
12.02.20204,734,744,484,66
13.02.20204,684,74,574,6
16.02.20204,624,824,64,7
17.02.20204,74,74,224,28
18.02.20204,324,423,914,1
19.02.20204,044,053,583,64
20.02.20203,543,823,323,8
23.02.20203,73,833,513,79
24.02.20203,843,963,713,81
25.02.20203,733,83,713,74
26.02.20203,753,753,513,51
27.02.20202,813,352,813,23
01.03.20203,343,543,283,4
02.03.20203,483,613,423,52
03.03.20203,533,583,473,49
04.03.20203,543,553,353,48
05.03.20203,383,473,33,37
08.03.20203,253,423,043,18
09.03.20203,243,72,932,93
10.03.20202,93,172,622,82
11.03.20202,812,812,262,26
12.03.20202,32,472,192,46
15.03.20202,352,362,222,24
16.03.20202,32,32,022,26
17.03.20202,232,432,122,24
18.03.20202,22,282,112,16
19.03.20202,222,262,152,17
22.03.20202,022,141,962,06
23.03.20202,122,252,092,25
24.03.20202,42,42,22,25
25.03.20202,272,432,22,41
26.03.20202,412,612,332,41
29.03.20202,412,652,332,65
30.03.20202,712,912,712,91
31.03.20202,923,12,82,87
01.04.20202,842,982,712,74
02.04.20202,763,012,733,01
05.04.20203,13,313,093,31
06.04.20203,553,643,43,47
07.04.20203,553,813,553,81
08.04.202044,193,964,19
09.04.20204,54,554,254,25
12.04.20204,094,433,894,1
13.04.20204,114,273,913,94
14.04.20204,14,13,713,72
15.04.20203,83,863,523,75
16.04.20203,84,123,84,12
19.04.20204,244,534,24,53
20.04.20204,554,984,554,98
21.04.20205,025,475,025,47
23.04.20205,716,015,716,01
26.04.20206,256,616,256,61
27.04.20207,277,276,917,27
28.04.20207,657,997,67,99
29.04.20208,788,787,27,2
03.05.20206,486,486,486,48
04.05.20205,847,125,847,12
05.05.20207,667,837,447,83
06.05.20208,268,617,17,39
07.05.20207,817,8577,09
10.05.20207,087,516,47,37
11.05.20207,547,546,857,01
12.05.20206,77,196,546,81
13.05.20206,557,046,36,56
14.05.20206,096,956,096,85
17.05.20206,817,156,56,91
19.05.20206,9176,736,84
20.05.20207,047,046,646,78
21.05.20206,86,916,656,91
26.05.20206,997,196,716,73
27.05.20206,756,756,46,41
28.05.20206,326,446,046,3
31.05.20206,236,36,016,08
01.06.20206,096,315,616,09
02.06.20206,186,355,885,99
03.06.20205,976,185,835,96
04.06.202066,425,916,04
07.06.20206,16,4366,15
08.06.20206,156,266,01
09.06.20206,036,276,026,06
10.06.20206,026,125,965,98
11.06.20205,846,575,86,18
14.06.20206,166,336,16,14
15.06.20206,26,246,156,16
16.06.20206,196,26,076,11
17.06.20206,136,36,076,12
18.06.20206,146,185,925,92
21.06.20206,086,185,966,04
22.06.20206,066,236,036,08
23.06.20206,156,1666
24.06.20206,026,195,956,04
25.06.20206,076,095,996,02
28.06.20205,976,045,975,98
29.06.20205,996,095,966,03
30.06.20206,056,055,956
01.07.20206,046,235,946,23
02.07.20206,36,66,236,46
05.07.20206,626,926,616,66
06.07.20206,76,76,366,41
07.07.20206,416,476,096,24
08.07.20206,256,265,966,01
09.07.20206,026,025,585,82
12.07.20205,956,295,866,21
13.07.20206,16,836,16,83
15.07.20207,057,146,566,56
16.07.20206,616,736,286,64
19.07.20206,646,836,546,61
20.07.20206,626,695,996,26
21.07.20206,36,316,036,12
22.07.20206,126,56,126,36
23.07.20206,356,746,246,66
26.07.20206,676,96,676,79
27.07.20206,916,936,356,5
28.07.20206,66,656,076,2
29.07.20206,26,256,136,18
03.08.20206,216,255,575,75
04.08.20205,95,95,555,63
05.08.20205,626,195,545,66
06.08.20205,635,755,15,75
09.08.20205,615,835,355,66
10.08.20205,785,915,675,75
11.08.20205,795,955,535,78
12.08.20205,86,355,776,03
13.08.20205,996,195,756,04
16.08.20206,046,445,96,29
17.08.20206,276,66,266,56
18.08.20206,566,676,336,39
19.08.20206,46,466,096,41
20.08.20206,476,956,366,8
23.08.20206,877,386,877,35
24.08.20207,377,376,86,95
25.08.20206,997,086,856,9
26.08.202077,596,977,59
27.08.20207,98,337,828,14
30.08.20208,298,657,588,25
31.08.20208,338,718,088,48
01.09.20208,439,328,299,32
02.09.20209,9510,259,5110,25
03.09.202010,7511,189,7610,09
06.09.202010,0911,099,8111,09
07.09.202011,512,1911,512,19
08.09.202012,6513,410,9810,98
09.09.202010,4511,99,9511,82
10.09.202011,0811,7811,0811,59
13.09.202011,611,911,0511,23
14.09.202011,2212,3510,6712,35
15.09.20201313,412,2113,22
16.09.202013,2214,5412,4414,54
17.09.202014,515,9913,815,83
20.09.202015,8316,6214,515,2
21.09.202014,915,714,215,27
22.09.202014,314,31414
23.09.202013,3213,3413,313,34
24.09.20201414,671414,67
27.09.202015,5515,5514,714,7
28.09.2020151514,7514,75
29.09.202014,0114,0113,913,9
30.09.202013,91413,914
01.10.20201414,61414,6
04.10.202016,0516,0513,1415,98
05.10.202015,515,51515
06.10.202015,1115,615,1115,4
07.10.202015,615,914,4514,56
08.10.202014,515,114,514,74
11.10.202014,7414,9514,0414,8
12.10.202013,3215,713,3215,2
13.10.202014,516,6214,516,6
14.10.202016,5918,2616,0518,26
15.10.202018,2619,81717,4
18.10.202015,6619,1415,6619,14
19.10.202020,9821,0420,521,04
20.10.202022,323,1422,2223,14
21.10.202023,1625,4423,0625,44
22.10.202025,4626,822,922,9
25.10.202020,6220,6220,6220,62
26.10.202018,5622,6818,5622,68
27.10.202022,6824,1820,722,5
29.10.202021,622,520,420,5
01.11.202020,821,918,8419,75
02.11.202019,7319,7517,7818,18
03.11.202019,319,9918,419,96
04.11.202020,2621,51921,14
05.11.202021,1421,52020,04
08.11.202020,2421,1619,4320,46
09.11.202020,42119,720,44
10.11.202020,421,1820,0420,5
11.11.202020,520,519,6319,89
12.11.20202020,819,8820,04
15.11.202020,0420,519,119,88
16.11.202019,8819,981919,4
17.11.202019,420,619,0720,6
18.11.20202121,820,621,22
19.11.202021,1623,3420,523,34
22.11.202023,825,6223,3425,62
23.11.202026,1227,862527,6
24.11.20202629,72527,1
25.11.202027,128,224,4225,9
26.11.202024,525,82424,42
29.11.20202325,362224,2
30.11.20202324,4822,5423
01.12.20202323,9422,6823,74
02.12.20202323,622,723,6
03.12.202023,523,5422,9223,54
06.12.202022,722321,922,82
07.12.202022,822322,322,98
08.12.202022,9822,9822,6222,7
09.12.202022,72322,622,64
10.12.202022,82322,6422,9
13.12.202023,223,822,222,86
14.12.202022,8625,1422,425,14
15.12.202025,1426,922,6424,7
16.12.202022,342322,2422,24
17.12.202020,0221,6820,0220,02
20.12.202018,6319,8818,0218,02
21.12.202016,2218,2816,2217,31
22.12.202016,517,221616,1
23.12.202016,1516,816,1516,26
24.12.202016,3516,515,5516
27.12.20201616,0515,215,2
28.12.202015,2316,714,7116,3
29.12.202016,316,3715,4915,68
30.12.202015,6915,815,415,45