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.
17:14:48
198.7 ₺
+0.500 (%+0.25)
Önceki Kapanış: 198.2·
Volatilite: 1.970
Düşük₺196.5
Yüksek₺200.4
AL198.7
SAT198.9

Piyasa Verileri

Spot Piyasa
A:198.7
S:198.9
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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 13,8523
KAPANIŞ 13,8573

En Düşük

DÜŞÜK 10,06

En Yüksek

YÜKSEK 23,2
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202214,514,513,8114,2
03.01.202214,214,213,513,63
04.01.202213,713,7713,2513,45
05.01.202213,4513,751313
06.01.20221313,391313,18
09.01.202213,3413,4212,512,94
10.01.202212,8513,4912,4913,13
11.01.202213,113,1312,5613,02
12.01.202212,9312,9712,512,75
13.01.202212,7512,9712,6512,9
16.01.202212,913,212,6812,69
17.01.202212,612,812,2612,26
18.01.202212,2612,4911,9412,35
19.01.202212,1912,451212,24
20.01.202212,4412,441212,05
23.01.202212,2512,311,6411,96
24.01.202211,381211,311,69
25.01.202211,711,9711,511,68
26.01.202211,7212,8411,612,84
27.01.202212,9414,1112,3313,3
30.01.202213,4913,4912,8313,02
31.01.202212,913,0112,612,87
01.02.202212,9712,9712,5512,55
02.02.202212,5513,1312,312,39
03.02.202211,1612,511,1612,29
06.02.202211,413,2511,413,05
07.02.202213,413,512,7512,93
08.02.202213,1513,1512,6112,69
09.02.202212,7512,9312,6912,8
10.02.202212,8112,9612,6512,85
13.02.202212,913,9212,8513,3
14.02.202213,7514,213,3513,5
15.02.202213,51413,2514
16.02.20221414,1113,5813,6
17.02.202213,613,8713,213,65
20.02.202213,7913,7913,1313,13
21.02.202212,1313,1212,1312,88
22.02.2022131312,3512,55
23.02.202211,6912,0411,311,3
24.02.202211,312,1510,911,89
27.02.202211,011211,0111,37
28.02.202211,5711,581111,25
01.03.202211,211,4611,1611,25
02.03.202211,3511,511,1311,28
03.03.202211,311,31111,08
06.03.20221111,0210,1210,79
07.03.202210,510,810,2710,56
08.03.202210,551110,4710,68
09.03.202211,0211,0210,5910,69
10.03.202210,9210,9210,610,71
13.03.202210,7111,7810,7111,78
14.03.202212,7212,9312,2212,92
15.03.202212,7912,9612,212,66
16.03.202212,812,812,3712,57
17.03.202212,612,7112,2412,62
20.03.202212,612,6912,2612,45
21.03.202212,5512,5512,1512,26
22.03.202212,512,5511,9112,26
23.03.202212,3812,511,912,09
24.03.202212,0412,3411,8712,15
27.03.202212,512,512,0312,28
28.03.202212,2513,312,2413,04
29.03.20221313,0312,3512,67
30.03.20221313,112,512,7
31.03.202212,81312,5412,87
03.04.20221313,0612,6912,74
04.04.202212,712,812,412,69
05.04.202212,613,0412,4612,67
06.04.202212,912,9912,6512,95
07.04.202212,913,412,912,93
10.04.20221313,0312,6512,74
11.04.202212,7612,8912,1412,53
12.04.202212,5312,7412,3312,5
13.04.202212,6313,0412,412,92
14.04.202212,9412,9412,6812,71
17.04.202212,81312,6512,78
18.04.202212,9912,9912,6612,71
19.04.202212,7112,8212,6212,78
20.04.202212,612,9612,4912,64
21.04.202212,6412,7412,2912,42
24.04.202212,312,412,212,27
25.04.202212,512,711,9411,98
26.04.202212,2512,2511,911,97
27.04.202211,9612,211,7212
28.04.202211,9912,2411,7512
04.05.20221212,491212,06
05.05.202212,0712,3411,9712,15
08.05.202212,2512,2511,9311,94
09.05.202211,9412,0511,8211,82
10.05.202211,8212,0111,4711,62
11.05.202211,6411,9811,111,66
12.05.202211,9512,0111,811,99
15.05.202212,3512,3511,4211,75
16.05.202211,9211,9511,6511,65
17.05.202211,6511,911,5511,55
19.05.202211,5511,711,1511,4
22.05.202211,3111,411,1411,17
23.05.202210,0611,4710,0611,45
24.05.202211,2511,5611,211,35
25.05.202211,5911,7911,5311,77
26.05.20221212,1511,5611,67
29.05.2022121211,511,56
30.05.202211,9211,9211,3511,44
31.05.202211,6311,6311,0911,09
01.06.202211,411,410,8311,1
02.06.202211,2511,2510,911,05
05.06.202211,211,210,9911,01
06.06.202211,0711,0710,911
07.06.20221111,0410,8610,89
08.06.202211,1111,1110,8410,88
09.06.202210,8810,9210,7910,92
12.06.2022111110,5810,7
13.06.202210,811,7710,811,77
14.06.202212,912,9412,0412,94
15.06.202212,7313,112,112,95
16.06.202212,912,912,3312,69
19.06.202212,5512,5511,9712
20.06.20221212,4611,812,25
21.06.202212,212,3511,9211,99
22.06.202212,0312,9611,812,68
23.06.202212,713,0512,4312,99
26.06.202212,912,9712,312,7
27.06.202212,912,912,412,47
28.06.202212,8412,8411,9112,38
29.06.202212,1912,4311,8712,05
30.06.202212,0312,211,9312,15
03.07.202212,1512,1511,811,8
04.07.2022121211,2811,3
05.07.202211,511,710,9311,67
06.07.202211,9811,9811,411,66
07.07.202211,911,911,511,62
12.07.202211,8711,8711,411,52
13.07.202211,4811,5811,311,35
17.07.202211,3511,41111,18
18.07.202211,2512,2911,212,29
19.07.202212,1512,81212,17
20.07.202212,1812,1811,912,16
21.07.202212,4812,4811,8611,94
24.07.202211,9312,0411,611,8
25.07.202211,911,911,5811,6
26.07.202211,6812,0911,411,75
27.07.202211,7511,9511,511,67
28.07.202211,711,7911,511,73
31.07.202211,7311,8411,6111,82
01.08.202211,8511,8611,6511,68
02.08.202211,7511,7911,411,64
03.08.202211,5611,71111,64
04.08.202211,5811,6211,4511,48
07.08.202211,5211,711,4511,58
08.08.202211,6111,7311,511,7
09.08.202211,7311,911,5711,7
10.08.2022121211,5511,9
11.08.202211,9912,4611,7612,15
14.08.202212,3113,31212,72
15.08.202212,7812,812,1112,51
16.08.202212,2812,512,1512,15
17.08.202212,2612,311,9112,07
18.08.202212,112,1111,812,08
21.08.202212,0112,311,8112,08
22.08.202211,9512,1511,6111,61
23.08.202211,8511,9511,3811,78
24.08.202211,7112,0511,611,86
25.08.20221212,1311,7511,89
28.08.202211,9911,9911,7511,8
30.08.202211,8911,8911,7111,73
31.08.202211,7311,9711,611,9
01.09.202211,911,9911,7111,95
04.09.202211,9412,911,812,47
05.09.202212,5512,6412,0212,05
06.09.202212,112,1711,8712,06
07.09.202212,0612,411,8812,17
08.09.202212,1512,381212,26
11.09.202212,512,8212,4712,67
12.09.202212,6813,9212,0513,21
13.09.202213,0114,212,414
14.09.20221414,9713,4714,86
15.09.202214,8614,8814,214,52
18.09.202214,5215,4914,0114,7
19.09.202214,741614,3115,7
20.09.202215,5915,9914,9715,43
21.09.202215,4315,4314,6614,66
22.09.202214,761514,114,36
25.09.202214,3614,3613,7513,9
26.09.202213,9514,2113,3113,6
27.09.202213,5414,0413,213,31
28.09.202213,4513,512,6613,09
29.09.202213,0913,2212,7313,1
02.10.202213,1514,2813,1413,76
03.10.202214,3151414,76
04.10.202214,815,2814,0714,19
05.10.202214,1914,5814,1614,43
06.10.202214,4914,4913,9514,09
09.10.202214,0914,4213,714,1
10.10.202214,114,6614,0114,26
11.10.202214,5514,5913,9614,04
12.10.202214,0414,221414,06
13.10.202214,214,2413,514,02
16.10.202214,0314,7313,8514,35
17.10.202214,3515,5814,215,58
18.10.202215,5515,8114,9715,62
19.10.202215,6215,7715,2815,5
20.10.202216,216,515,8516
23.10.20221617,1915,916,75
24.10.202216,7516,9615,1416,07
25.10.202216,0216,515,2415,8
26.10.20221617,0215,6517
27.10.202217,0118,217,0117,58
30.10.202217,5517,5816,6817,58
31.10.202217,581917,5818,31
01.11.202218,3118,6217,7518,54
02.11.202218,518,817,6518
03.11.20221818,217,1517,58
06.11.202217,718,517,6918,15
07.11.202218,1518,8317,518,08
08.11.202218,0818,1617,4817,59
09.11.202217,517,9916,8517,55
10.11.202217,5517,617,117,39
13.11.202217,5518,0517,5517,94
14.11.202217,9217,9217,317,82
15.11.202217,821917,4718,24
16.11.202218,241917,3518,4
17.11.202218,31918,0118,85
20.11.202218,9820,418,2520,24
21.11.202219,8820,519,3519,8
22.11.202219,619,7719,0619,49
23.11.202219,519,619,1119,42
24.11.202219,4720,2419,1119,89
27.11.202219,920,819,8620,6
28.11.202220,6221,62021,24
29.11.202221,2421,2420,3621,18
30.11.202221,1621,2820,720,9
01.12.20222021,72021,1
04.12.202221,121,12020,36
05.12.202220,2220,519,7219,8
06.12.202219,9220,118,219
07.12.202218,9819,1718,0618,77
08.12.202218,7719,4818,7719,39
11.12.202220,320,319,319,87
12.12.20222020,619,720,6
13.12.202220,621,0419,9320
14.12.20222021,342020,9
15.12.202220,92120,120,9
18.12.202220,962220,9622
19.12.202221,9423,221,2622,7
20.12.202222,6823,221,7422
21.12.20222222,221,322,04
22.12.202220,522,3620,521,9
25.12.202221,922,0221,521,8
26.12.202221,621,620,5221
27.12.202221,0221,3220,120,76
28.12.202220,721,3620,5221,26
29.12.202221,2621,3620,921,34