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.
17:20:55
198.7 ₺
+0.500 (%+0.25)
Önceki Kapanış: 198.2·
Volatilite: 1.970
Düşük₺196.5
Yüksek₺200.4
AL198.5
SAT198.7

Piyasa Verileri

Spot Piyasa
A:198.5
S:198.7
Önceki haftaya göre (WoW)
+0.81%
Önceki aya göre (MoM)
+6.09%
Yılbaşından bugüne (YTD)
-8.01%
Önceki yıla göre (YoY)
-14.68%
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

RAYSG: RAY SİGORTA A.Ş. Arşiv

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 12,0053
KAPANIŞ 11,9613

En Düşük

DÜŞÜK 8,8

En Yüksek

YÜKSEK 19,07
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.202115,515,6115,0115,15
04.01.202115,0215,4514,6714,8
05.01.202115,0515,1114,714,8
06.01.202114,815,1114,714,91
07.01.202114,8715,0914,6914,85
10.01.202114,8514,914,5514,58
11.01.2021151514,6514,77
12.01.202114,9216,2414,9216,24
13.01.202116,4517,515,6616,92
14.01.202116,3916,7715,8816,08
17.01.202116,216,215,415,7
18.01.202115,716,2915,515,79
19.01.2021161615,515,51
20.01.202115,616,3415,615,77
21.01.202115,817,3415,3917,34
24.01.202117,419,0716,918,76
25.01.20211818,517,1117,37
26.01.202117,3717,7915,8515,9
27.01.202115,3516,814,616,32
28.01.202116,2217,3515,5516,39
31.01.202116,831716,3616,39
01.02.202116,416,7216,1716,25
02.02.202116,2516,5216,2516,39
03.02.202116,441716,3916,73
04.02.202116,717,1116,5116,6
07.02.202116,8217,3716,616,65
08.02.202116,717,0116,5716,64
09.02.202116,6616,8116,2316,32
10.02.202116,3216,6816,0616,22
11.02.202116,616,615,9316,09
14.02.202116,216,271616
15.02.202116,3416,3415,6415,88
16.02.202116,0416,1615,6415,79
17.02.202115,7917,314,9916,08
18.02.202116,0816,8215,5815,78
21.02.202115,78161515,41
22.02.202115,4115,4114,814,8
23.02.202114,251514,2514,3
24.02.202114,414,9813,914,22
25.02.202114,2214,2613,413,85
28.02.202114,191514,0314,86
01.03.202114,7815,2914,2214,9
02.03.202114,9315,3714,5614,74
03.03.202114,214,7314,214,5
04.03.202114,414,713,8514,49
07.03.202115,115,7414,815,21
08.03.202115,3315,661515,04
09.03.202115,0415,5414,8314,89
10.03.202114,9915,3514,2514,58
11.03.202114,581514,214,7
14.03.202114,714,714,3314,41
15.03.202114,4114,6514,1614,36
16.03.202114,4514,6114,0214,13
17.03.202114,1314,3514,0314,28
18.03.202114,2814,2813,6613,89
21.03.2021131312,5112,51
22.03.202111,313,4811,2612,4
23.03.202113,113,112,5112,87
24.03.202112,8812,9612,6112,61
25.03.202112,6712,7312,0112,5
28.03.202112,4512,811212,18
29.03.202111,8912,0911,5411,57
30.03.202111,5711,911,5711,71
31.03.202111,712,8811,6712,88
01.04.202114,1614,1613,614,16
04.04.202114,9915,4714,2115,15
05.04.202115,4515,4513,813,91
06.04.202114,0314,6613,6214
07.04.202114,0314,0313,2513,44
08.04.202113,4513,4512,713,02
11.04.202112,9812,9812,2512,42
12.04.202112,4212,5911,8512,11
13.04.202112,1413,3112,1412,9
14.04.202112,41312,312,7
15.04.202112,6612,6912,3112,4
18.04.202113,413,412,0112,3
19.04.202112,412,6111,512,15
20.04.202111,8812,3411,0211,69
21.04.202111,6512,411,1112,36
25.04.202112,312,6412,1112,34
26.04.202112,3412,6111,8412,31
27.04.202112,3112,4611,9512,18
28.04.202112,1512,512,1212,4
29.04.202112,5212,5212,1712,35
02.05.202112,2512,5111,6512,17
03.05.202112,2612,311,912,07
04.05.202112,0712,0711,8211,9
05.05.202111,9812,0411,7411,77
06.05.202111,8712,8411,7512,11
09.05.202112,2112,2111,8812
10.05.202111,951211,611,78
11.05.202111,851211,7311,88
16.05.20211212,411,8812,03
17.05.202112,1212,2511,7911,9
19.05.202111,351211,3511,59
20.05.202111,5911,711,3811,51
23.05.202111,4811,5411,211,22
24.05.202111,2211,2210,210,61
25.05.202110,6310,9410,210,6
26.05.202110,5810,5810,1110,54
27.05.202110,4710,4710,210,33
30.05.202110,3310,339,8910,01
31.05.20219,5210,659,5210,2
01.06.202110,3910,569,8810,11
02.06.202110,1910,39,710,1
03.06.202110,110,39,9110,25
06.06.202110,410,610,0910,45
07.06.202110,4410,4410,1310,14
08.06.202110,110,2310,0410,11
09.06.202110,1310,1710,0510,1
10.06.202110,1310,139,949,98
13.06.20219,9610,029,489,76
14.06.20219,839,839,399,58
15.06.20219,579,69,39,43
16.06.20219,39,729,299,45
17.06.20219,59,59,079,21
20.06.20219,219,218,88,93
21.06.20218,939,028,868,96
22.06.20219,199,859,029,85
23.06.20219,910,839,5510,83
24.06.202110,8311,1510,0210,1
27.06.202110,110,19,69,6
28.06.20219,610,559,610,25
29.06.202110,2510,489,8810,16
30.06.202110,1510,559,6510,16
01.07.202110,0310,49,8610,1
04.07.202110,2610,39,759,98
05.07.20219,9710,459,910,1
06.07.202110,110,359,9310,15
07.07.202110,3510,419,810,07
08.07.202110,0710,669,9810,3
11.07.202110,310,51010,1
12.07.202110,110,19,79,93
13.07.20219,9310,259,9310,03
15.07.202110,0310,229,5710,18
18.07.202110,110,499,9510,14
25.07.202110,110,19,789,99
26.07.20219,910,029,789,86
27.07.20219,810,059,739,86
28.07.20219,9510,049,779,89
29.07.20219,889,949,69,82
01.08.20219,810,239,810
02.08.20219,9710,119,829,99
03.08.20219,9910,559,9910,24
04.08.202110,1710,39,910,07
05.08.202110,0610,089,8810
08.08.202110,0510,319,910,02
09.08.202110,110,19,999,99
10.08.20219,9910,29,779,95
11.08.20219,839,979,89,89
12.08.20219,910,099,89,85
15.08.20219,9510,099,839,85
16.08.20219,859,999,759,82
17.08.20219,959,959,79,75
18.08.20219,689,89,69,71
19.08.20219,689,839,519,51
22.08.20219,559,849,559,59
23.08.20219,5810,549,499,75
24.08.20219,710,19,459,7
25.08.20219,6510,059,639,7
26.08.20219,69,89,69,7
30.08.20219,559,79,559,57
31.08.20219,69,689,59,57
01.09.20219,599,959,559,79
02.09.20219,759,959,659,75
05.09.20219,7510,029,679,9
06.09.20211010,079,79,79
07.09.20219,75109,279,4
08.09.20219,49,989,349,72
09.09.20219,929,999,589,73
12.09.20219,739,739,599,6
13.09.20219,69,79,479,59
14.09.20219,599,599,59,52
15.09.20219,529,759,499,63
16.09.20219,639,719,439,69
19.09.20219,589,589,39,5
20.09.20219,59,59,29,36
21.09.20219,499,499,19,21
22.09.20219,349,419,229,25
23.09.20219,459,459,099,33
26.09.20219,339,979,319,67
27.09.20219,769,979,59,5
28.09.20219,549,859,549,72
29.09.20219,869,889,49,65
30.09.20219,69,669,179,62
03.10.20219,589,839,519,51
04.10.20219,69,759,519,58
05.10.20219,79,79,319,48
06.10.20219,469,659,49,65
07.10.20219,99,99,539,56
10.10.20219,419,89,419,52
11.10.20219,449,679,179,48
12.10.20219,449,659,39,4
13.10.20219,4710,349,2610,34
14.10.202110,1710,89,699,95
17.10.20219,859,859,449,45
18.10.20219,59,589,39,47
19.10.20219,459,559,319,42
20.10.20219,459,459,189,35
21.10.20219,359,58,979,43
24.10.20219,1910,29,199,85
25.10.20219,859,899,59,67
26.10.20219,759,759,449,55
27.10.20219,549,749,49,56
31.10.20219,569,639,469,5
01.11.20219,569,569,49,44
02.11.20219,449,789,379,51
03.11.20219,519,69,429,56
04.11.20219,569,69,419,5
07.11.20219,549,589,419,45
08.11.20219,549,729,449,52
09.11.20219,639,639,429,47
10.11.20219,469,519,369,46
11.11.20219,369,489,349,37
14.11.20219,439,59,39,37
15.11.20219,3710,29,379,62
16.11.20219,6110,29,69,89
17.11.202110109,79,78
18.11.20219,929,999,759,92
21.11.20211010,441010,39
22.11.202110,510,739,9810,3
23.11.202110,511,3310,3111,33
24.11.202112,3812,461212,46
25.11.202113,713,713,0213,7
28.11.202114,9915,0714,5915,07
29.11.202116,216,513,715,1
30.11.202114,815,113,714,45
01.12.202114,414,413,5313,8
02.12.202113,813,812,8413,6
05.12.202113,614,9612,9614,96
06.12.20211516,421516,15
07.12.202116,1516,6415,4215,64
08.12.202115,7115,9914,214,2
09.12.202114,1615,0613,4614,97
12.12.202114,9415,8914,5514,71
13.12.20211515,114,4414,8
14.12.202114,815,214,0614,06
15.12.202114,614,71414,31
16.12.202114,4414,4412,8812,88
19.12.202111,6113,3511,6112,08
20.12.20211313,1412,1912,26
21.12.202111,111311,1112,27
22.12.202112,2713,212,2712,32
23.12.202112,3513,5512,3513,55
26.12.202113,5514,913,4814,9
27.12.202115,9615,9613,9513,95
28.12.20211414,9413,814,57
29.12.202114,5715,2613,9513,99
30.12.202114,514,513,4513,8