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.
17:18:43
198.5 ₺
+0.300 (%+0.15)
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)
+0.71%
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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 422,5338
KAPANIŞ 424,1054

En Düşük

DÜŞÜK 224

En Yüksek

YÜKSEK 630
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.2024240248,3237,1240,6
02.01.2024240,7245233,3237,3
03.01.2024234,7241,9227232,6
04.01.2024232,6239,1224237,5
07.01.2024237,5237,5229,1232,1
08.01.2024232,1242,9230241,5
09.01.2024241,5249,9233,5235
10.01.2024235,1238,9231,6233
11.01.2024232240,8228,2237,1
14.01.2024237,1254,5230250
15.01.2024250257,75245,1247,9
16.01.2024247,9258,75243,4255,75
17.01.2024260272255,75265,75
18.01.2024265,75274,75259,5261,5
21.01.2024263,5267,25255,25256
22.01.2024256262251,75258
23.01.2024258273255,5271,5
24.01.2024274275,25267,25272,75
25.01.2024272,75275265270
28.01.2024269,5270,25262,25264,5
29.01.2024264,5268,75258,25265
30.01.2024265269,75261266
31.01.2024266279262,25277,75
01.02.2024277,75294,5274,5278
04.02.2024277,25280268,25271,5
05.02.2024272278268,5269,25
06.02.2024268280266,5279
07.02.2024279,25282270270,25
08.02.2024270,25278268,5273,75
11.02.2024273,75275269,25271,75
12.02.2024271,75285268,75272,5
13.02.2024272,5290269289
14.02.2024288288273,75274
15.02.2024275,75282,5269,25273,25
18.02.2024273,25282271278
19.02.2024278281,5270,75273,25
20.02.2024274279,5270,75274
21.02.2024274284272273
22.02.2024273276271272,25
25.02.2024272,25278,75265276
26.02.2024276287,25271282,75
27.02.2024282,75290275,75286,75
28.02.2024286,75292,25273,25282
29.02.2024282310278306
03.03.2024306,25318,5301,5318
04.03.2024318,5349,75302,75349,75
05.03.2024350,25353,25329,75332
06.03.2024331,75364,75325,25364,75
07.03.2024374382,5355,5369,25
10.03.2024370375332,5354,5
11.03.2024353,75353,75336,75340
12.03.2024340350330,5345,25
13.03.2024345351338,25342,75
14.03.2024342,5376342376
17.03.2024381,5384,5363,25376
18.03.2024375,25386,75366384
19.03.2024388396,25378382,25
20.03.2024382,25411,25376399
21.03.2024399434399426,75
24.03.2024426,75442416427,25
25.03.2024427,25430,5413418,25
26.03.2024418,25426403,25416,25
27.03.2024416422,5408,25408,25
28.03.2024407,5415404,75407
31.03.2024405436,25400404
01.04.2024401,25416,25400409,75
02.04.2024409,75414,75402,25409,5
03.04.2024410412404406,75
04.04.2024404,75432,25404,75426
07.04.2024427446424435
08.04.2024436450,5429450
14.04.2024445473437,25466
15.04.2024461475458,25469,25
16.04.2024469,25478465,25468,75
17.04.2024468,75473,75459,25460
18.04.2024459469,5457,75467
21.04.2024467477,5463473
23.04.2024473477,25465,25471
24.04.2024473,5490,5470487
25.04.2024498,75499474482,75
28.04.2024482,5493,25475,5491
29.04.2024487498487497,5
01.05.2024497,5503447,75447,75
02.05.2024428439,75403436
05.05.2024436445425439
06.05.2024439480430,75478
07.05.2024478,25488,75471,5480
08.05.2024481,25497,75458492,5
09.05.2024488502484,25500
12.05.2024500518492510
13.05.2024510513,5497511,5
14.05.2024512517500,5501
15.05.2024501520498,5514
16.05.2024514514501,5512
19.05.2024512521501,5508,5
20.05.2024508,5527507,5522,5
21.05.2024521,5537516531
22.05.2024530,5533523,5530
23.05.2024530533,5524,5530
26.05.2024533538513,5513,5
27.05.2024510,5525505516,5
28.05.2024514521510,5519
29.05.2024517525,5514,5523,5
30.05.2024523,5526514519,5
02.06.2024520571507,5548,5
03.06.2024548579,5537566,5
04.06.2024566575555570,5
05.06.2024570,5582566,5580
06.06.2024580,5590567572,5
09.06.2024575575552,5559,5
10.06.2024559,5563547,5552
11.06.2024555594,5548,5590
12.06.2024590,5619,5586619
13.06.2024619,5630613622
19.06.2024622625604,5608
20.06.2024608629607,5621
23.06.2024621626559559
24.06.2024558,5566532558
25.06.2024560578,5502,5502,5
26.06.2024456,25479452,25452,25
27.06.2024416,25455407,25407,25
30.06.2024398400366,75366,75
01.07.2024347349330,25330,25
02.07.2024312,5363,25310363,25
03.07.2024370399,5370399,5
04.07.2024406,25432,25388391,25
07.07.2024391,25410381389
08.07.2024390404,25384,5398
09.07.2024398414392,5406
10.07.2024406414,75402,75406
11.07.2024410,5432407413,75
15.07.2024413,75432,75413,75430,5
16.07.2024430,5436,75418,25430,5
17.07.2024430,5440,75425,75437,25
18.07.2024437,25440429435,75
21.07.2024435,75463431455,75
22.07.2024452,5465449456
23.07.2024455474446473
24.07.2024474480461,25464
25.07.2024465475463,75470
28.07.2024469,75469,75462465,5
29.07.2024465,5479464473,5
30.07.2024471,5500,5468500,5
31.07.2024504516,5488510,5
01.08.2024498515,5497,25511,5
04.08.2024499,75505474499,75
05.08.2024500,5505492,5503
06.08.2024503510484510
07.08.2024509520502,5510
08.08.2024510515,5494,25499
11.08.2024498511493505
12.08.2024505510,5492,5498
13.08.2024498504496,75499
14.08.2024499509,5494502,5
15.08.2024502,5510500,5505
18.08.2024498517498515
19.08.2024515522511517
20.08.2024517525514,5515
21.08.2024515550512539,5
22.08.2024539,5549,5514519,5
25.08.2024519,5535495,5500
26.08.2024500510491,75502
27.08.2024502,5510497501,5
28.08.2024501,5511499,25506
01.09.2024506510495,75504,5
02.09.2024507515503,5505,5
03.09.2024505,5511498,75502,5
04.09.2024502517497,75514
05.09.2024514514503506,5
08.09.2024506,5506,5456456
09.09.2024419,25428,25410,5410,5
10.09.2024382,5434,5369,5372,5
11.09.2024373381358,5372
12.09.2024381,5405372402
15.09.2024403418392,5403
16.09.2024403,25420,75401412,25
17.09.2024414,25415400,75402,5
18.09.2024410417402,25417
19.09.2024416,25424406422
22.09.2024426,25439,5415431,75
23.09.2024431,75452,25429450
24.09.2024449456,75441,25456,25
25.09.2024456,25466,75450,25456,25
26.09.2024456,25460448457,5
29.09.2024457,5464,75413458
30.09.2024457,5469422,25432
01.10.2024432432411411,25
02.10.2024410416,5400,25413,5
03.10.2024420431,75402,75428,5
06.10.2024435435408,75422,25
07.10.2024419419402,5409
08.10.2024414435393,75419
09.10.2024415,25432,5415,25429,75
10.10.2024431442,75417425,25
13.10.2024423,5423,5404409
14.10.2024406423,25400,5404,5
15.10.2024404,5412403412
16.10.2024411,25420403406
17.10.2024406408,25392,25392,25
20.10.2024392393,5378388
21.10.2024388400382400
22.10.2024399399,75381385,75
23.10.2024386394386390
24.10.2024398399381395
27.10.2024395395385392
29.10.2024392403,75390399,75
30.10.2024401403392397,5
31.10.2024399399392,25393,25
03.11.2024393,25396,5379,75386
04.11.2024388,5388,5379385
05.11.2024385415,5383,25399
06.11.2024400405,75394,5396,5
07.11.2024399,5409,5395405
10.11.2024405406,5384,75400,5
11.11.2024400,5404,5388,5394,25
12.11.2024394,25397380385,25
13.11.2024386396,75386394
14.11.2024394397389389
17.11.2024389393385,25392
18.11.2024392396383,25387
19.11.2024387395,75382,75384
20.11.2024384395378,75395
21.11.2024396434,5387,5434,5
24.11.2024450477,75421477,75
25.11.2024486,25502460,5460,5
26.11.2024460,5475437,5467,5
27.11.2024467,25488465468
28.11.2024469481465481
01.12.2024481492,5476488,75
02.12.2024488,75503,5485495,75
03.12.2024496,5545482,5545
04.12.2024539547,5495508
05.12.2024510511494,25498,75
08.12.2024499,5504494,75495
09.12.2024495498,75476,75483
10.12.2024483491,75479481
11.12.2024484,75519484509
12.12.2024513,5515,5499,75506
15.12.2024518520507510
16.12.2024513515506512
17.12.2024512517510513
18.12.2024513536507526
19.12.2024526530519,5525
22.12.2024525528,5501507
23.12.2024507507,5499504
24.12.2024512520505510,5
25.12.2024519519507507
26.12.2024505512,5505508,5
29.12.2024508,5520506517
30.12.2024517547513530,5