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.
17:16:41
198.7 ₺
+0.500 (%+0.25)
Önceki Kapanış: 198.2·
Volatilite: 1.970
Düşük₺196.5
Yüksek₺200.4
AL198.5
SAT198.9

Piyasa Verileri

Spot Piyasa
A:198.5
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

2023 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 58,3452
KAPANIŞ 59,0168

En Düşük

DÜŞÜK 13,2

En Yüksek

YÜKSEK 238,7
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.202321,3422,342122,08
02.01.202322,0822,321,221,96
03.01.202321,8621,8620,720,7
04.01.202320,920,919,519,6
05.01.202319,620,5417,8320,38
08.01.202320,220,219,2419,4
09.01.202319,419,418,4418,44
10.01.202318,518,6817,7717,85
11.01.202317,8518,5817,0118,5
12.01.202318,519,4918,4818,96
15.01.202318,7719,817,9519,2
16.01.202319,119,4618,6919,1
17.01.202318,9419,3318,7219,03
18.01.202319,0520,2219,0519,44
19.01.202319,442119,1520,58
22.01.202320,5820,682020,02
23.01.202320,0220,419,420,38
24.01.202321,2621,2619,7620,12
25.01.20232020,4419,7620,2
26.01.202320,1820,1819,3120,16
29.01.202319,920,1619,5619,7
30.01.202319,6619,6618,6918,7
31.01.202318,919,3617,7717,77
01.02.202317,7518,516,8117,89
02.02.202317,8518,6317,2318,54
05.02.202318,541916,6917
06.02.202317,0417,4515,315,5
14.02.202313,9516,7413,9515,72
15.02.202315,7215,7214,1514,15
16.02.202313,8813,9313,213,93
19.02.202313,8315,2413,2215,2
20.02.202314,9915,7814,6615,45
21.02.202315,4516,115,3815,69
22.02.202315,616,0615,515,51
23.02.202315,7515,7514,9815,48
26.02.202315,4317,0215,2617,02
27.02.202318,7218,7217,7818,7
28.02.202317,6918,516,8317,82
01.03.202317,5219,616,9419,6
02.03.202321,5621,5621,5621,56
05.03.202323,723,723,723,7
06.03.202323,726,0622,5224,72
07.03.20232325,1422,2622,26
08.03.202320,1223,7820,120,98
09.03.202319,9220,9219,8619,87
12.03.202319,920,4819,5619,8
13.03.202321,7821,7820,721,72
14.03.202321,522,420,320,5
15.03.202318,4520,918,4519,39
16.03.202319,3219,818,6719,12
19.03.202319,2519,718,3618,45
20.03.202318,452017,5319,8
21.03.202319,4120,0218,9319,01
22.03.202319,0419,518,6819
23.03.202319,1219,4918,718,7
26.03.202318,5920,5618,3820,56
27.03.20232022,2419,520,5
28.03.202319,6821,919,3320,12
29.03.20232020,619,4120,36
30.03.202320,221,5219,7521
02.04.202322,123,121,823,1
03.04.202323,925,422,7622,76
04.04.202322,022320,6221,22
05.04.202322,2222,2620,5420,72
06.04.20232122,2620,3621,46
09.04.202321,46232121,94
10.04.202322,04232121,84
11.04.202322,4822,9820,9821,44
12.04.202321,4622,1221,1221,74
13.04.202321,9622,220,9421,08
16.04.202321,1821,4220,620,78
17.04.202320,821,620,420,6
18.04.202320,62119,5719,91
19.04.202319,9920,2419,520,16
23.04.202320,1620,4619,8820,04
24.04.202320,1220,1219,3519,56
25.04.202319,319,5218,3218,37
26.04.20231920,218,9520,2
27.04.202320,921,7418,9218,95
01.05.202319,320,4618,8719,19
02.05.202319,1919,1917,2817,62
03.05.202317,5618,2117,2717,3
04.05.202317,317,3416,5817,03
07.05.202317,0717,491717,17
08.05.202317,1717,3816,6916,72
09.05.202316,717,0216,4316,83
10.05.202316,9518,1116,4417,98
11.05.202317,9918,116,9217,16
14.05.202317,0118,3915,8117,05
15.05.202317,0517,416,6117,3
16.05.202317,4517,9117,4417,89
17.05.202317,8918,8417,6117,94
21.05.20231818,2317,2917,44
22.05.202317,5417,9417,217,61
23.05.202317,6217,8817,2717,31
24.05.202317,5419,0416,917,41
25.05.202317,4317,817,2117,48
28.05.202317,7519,2117,6319,17
29.05.202319,520,9218,6820,18
30.05.202320,182119,7819,94
31.05.202319,9420,8419,7920,16
01.06.202320,320,9819,8719,95
04.06.202320,1421,4819,9821,38
05.06.202321,4221,920,4220,74
06.06.202320,7421,520,620,94
07.06.202320,9621,3220,2420,68
08.06.202320,0220,742020,64
11.06.202320,6420,9820,220,5
12.06.202320,620,8219,8820,02
13.06.202320,3221,5820,3221,1
14.06.202320,9621,4420,1821,38
15.06.202321,823,2221,722,66
18.06.202322,7223,8421,3621,92
19.06.202321,9222,7221,5421,72
20.06.202321,722321,6222,6
21.06.202322,5423,12222,46
22.06.202322,5623,3822,5623,04
25.06.202323,123,8222,5423
26.06.20232323,462323,16
02.07.202323,425,4623,2625,46
03.07.202325,762825,7628
04.07.202329,530,829,330,8
05.07.20233233,8831,233,88
06.07.202336,7836,831,6232,86
09.07.202331,863330,8231,04
10.07.202330,6433,229,6430,46
11.07.202330,9233,529,8833,5
12.07.202335,136,8432,8432,84
13.07.202331,8235,931,3233,2
16.07.202334,4834,9832,833,6
17.07.202333,933,930,930,9
18.07.202330,833,043031,6
19.07.202333,133,1831,531,98
20.07.202332,2232,431,0231,38
23.07.202331,5232,8830,2632,38
24.07.202332,3833,9431,532,08
25.07.202332,233,4631,0232,38
26.07.202332,3835,632,1235,6
27.07.202335,9638,934,4436,46
30.07.202336,4637,434,6435,12
31.07.202335,2237,4835,0836,46
01.08.202336,436,435,4636
02.08.202336,8839,636,8839,6
03.08.202343,3443,5641,643,56
06.08.202344,9244,9240,641,24
07.08.202340,642,8639,340,84
08.08.202340,944,9240,1444,92
09.08.202345,8248,942,0642,52
10.08.202342,7646,5442,443,46
13.08.202345,445,441,242,16
14.08.202342,1642,1840,2841,6
15.08.202341,643,1640,342
16.08.202342,0846,241,0846,2
17.08.202346,648,6244,2844,28
20.08.202344,2847,742,5245,26
21.08.202345,346,5643,444,14
22.08.202344,445,743,343,76
23.08.202344,2847,342,144,3
24.08.202344,4244,541,843,24
27.08.202343,2845,642,7245
28.08.20234546,3444,0244,12
30.08.202344,1446,44445,46
31.08.202345,65045,348,96
03.09.202348,948,9646,546,68
04.09.202346,6846,9444,9845,48
05.09.202345,4846,744445,06
06.09.202345,14745,0645,72
07.09.202345,148,545,0846,64
10.09.202346,7647,9244,844,8
11.09.202344,8246,5844,845,44
12.09.20234749,9445,5449,2
13.09.202349,2649,54547,5
14.09.202347,447,444,745
17.09.20234545,541,4242,94
18.09.202342,9446,94244,78
19.09.202345,549,2444,1849,24
20.09.202348,551,946,1451
21.09.202350,0556,147,656,1
24.09.20236061,757,461,7
25.09.202364,367,161,763,7
26.09.20236466,6563,7564,5
27.09.202364,566,5563,466,05
28.09.202366,0570,6565,8570,4
01.10.20237277,468,472,95
02.10.20237374,957072,4
03.10.202372,47668,8573,55
04.10.202374,879,957278,5
05.10.202378,580,975,0577,3
08.10.202373,8578,570,272
09.10.20237274,957174,05
10.10.202374,0574,571,5571,55
11.10.202371,65757073,5
12.10.202372,180,8572,180,85
15.10.202388,988,981,483,9
16.10.202383,98680,0584,75
17.10.202382,892,580,691
18.10.202391,15100,191,1100,1
19.10.2023101,2106,5100100,7
22.10.2023100,7110,299109,9
23.10.2023110,5117109,1114
24.10.2023114,5119,9109,1117
25.10.2023117127,9111,3127,8
26.10.2023130132117,8119
29.10.2023119121108,1117
30.10.2023117125114,4122
31.10.2023122134,2116,4134,2
01.11.2023144144136,9143,9
02.11.2023144147,8137,2138,1
05.11.2023137142133,6138,2
06.11.2023138,2141,8136,6141
07.11.2023141,1155141,1150
08.11.2023150,7162,3150,3161,8
09.11.2023164,9165149156,8
12.11.2023156,8162149150,5
13.11.2023150,5151,5137,1148
14.11.2023152157,2150155
15.11.2023155158148155
16.11.2023155157,3150156
19.11.2023156156,1149,2153
20.11.2023153153145152,2
21.11.2023151152148,1150
22.11.2023149,9164,6148164,6
23.11.2023162177,6160,1170,1
26.11.2023170,5172164167,9
27.11.2023167,9175,9164,9173,2
28.11.2023173,2181169,1177,5
29.11.2023180195,2177195,2
30.11.2023194,9194,9187,9190,5
03.12.2023183187171,5171,5
04.12.2023170,5178162173,9
05.12.2023172,3174,3167170
06.12.2023170172,9165,5171,9
07.12.2023171,9173,6167,2173,6
10.12.2023173,6173,6166,1167,5
11.12.2023167,5175162,1175
12.12.2023175176,5168,1175,8
13.12.2023175,1185173,5181,5
14.12.2023181,5194,7181,5191
17.12.2023191209187204
18.12.2023208219,7204215
19.12.2023216,4220208217
20.12.2023219224210223,1
21.12.2023223228,8217,2224,2
24.12.2023224,2227205,1210
25.12.2023210216205,1213
26.12.2023213234208230,5
27.12.2023230,5235220,5232,9
28.12.2023232,9238,7229237,5