RYSAS
REYSAŞ TAŞIMACILIK VE LOJİSTİK TİCARET A.Ş.
18:10:01
25 ₺
+0.080 (%+0.32)
Önceki Kapanış: 24.92·
Volatilite: 4.170
Düşük₺24.2
Yüksek₺25.24
Piyasa Verileri
Spot Piyasa
A:24.3
S:25
Önceki haftaya göre (WoW)
-0.32%
Önceki aya göre (MoM)
+12.61%
Yılbaşından bugüne (YTD)
+71.82%
Önceki yıla göre (YoY)
+83.96%
RYSAS: REYSAŞ TAŞIMACILIK VE LOJİSTİK TİCARET A.Ş. Arşiv
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 5,8795
KAPANIŞ 5,8687
En Düşük
DÜŞÜK 2,2101
En Yüksek
YÜKSEK 10,88
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 3,0226 | 3,1784 | 2,882 | 3,0839 |
| 02.01.2023 | 3,0839 | 3,0839 | 2,9255 | 2,9383 |
| 03.01.2023 | 2,9383 | 2,9383 | 2,7262 | 2,7977 |
| 04.01.2023 | 2,8233 | 2,8233 | 2,518 | 2,518 |
| 05.01.2023 | 2,518 | 2,7696 | 2,394 | 2,7313 |
| 08.01.2023 | 2,6955 | 2,8361 | 2,5627 | 2,6317 |
| 09.01.2023 | 2,6291 | 2,6291 | 2,4988 | 2,541 |
| 10.01.2023 | 2,5806 | 2,5806 | 2,3391 | 2,486 |
| 11.01.2023 | 2,486 | 2,578 | 2,3634 | 2,5307 |
| 12.01.2023 | 2,5307 | 2,5959 | 2,4669 | 2,5422 |
| 15.01.2023 | 2,5473 | 2,6061 | 2,4886 | 2,5908 |
| 16.01.2023 | 2,6189 | 2,6189 | 2,5397 | 2,5933 |
| 17.01.2023 | 2,5882 | 2,6419 | 2,5435 | 2,6393 |
| 18.01.2023 | 2,6393 | 2,67 | 2,5448 | 2,6368 |
| 19.01.2023 | 2,6291 | 2,6572 | 2,5703 | 2,6368 |
| 22.01.2023 | 2,6368 | 2,7977 | 2,6317 | 2,7364 |
| 23.01.2023 | 2,7364 | 2,7364 | 2,624 | 2,6828 |
| 24.01.2023 | 2,6955 | 2,7517 | 2,4732 | 2,7492 |
| 25.01.2023 | 2,7185 | 2,7696 | 2,6572 | 2,7134 |
| 26.01.2023 | 2,6828 | 2,7466 | 2,5576 | 2,6598 |
| 29.01.2023 | 2,647 | 2,6955 | 2,5397 | 2,6163 |
| 30.01.2023 | 2,67 | 2,67 | 2,4273 | 2,5295 |
| 31.01.2023 | 2,5116 | 2,555 | 2,3902 | 2,4017 |
| 01.02.2023 | 2,4017 | 2,4758 | 2,2522 | 2,4388 |
| 02.02.2023 | 2,4388 | 2,6674 | 2,3212 | 2,6572 |
| 05.02.2023 | 2,6572 | 2,7339 | 2,5103 | 2,5831 |
| 06.02.2023 | 2,647 | 2,647 | 2,3251 | 2,3251 |
| 14.02.2023 | 2,3595 | 2,5499 | 2,3595 | 2,532 |
| 15.02.2023 | 2,5678 | 2,6112 | 2,3455 | 2,3762 |
| 16.02.2023 | 2,3762 | 2,44 | 2,2101 | 2,3506 |
| 19.02.2023 | 2,3825 | 2,5243 | 2,3825 | 2,5141 |
| 20.02.2023 | 2,6189 | 2,7645 | 2,6189 | 2,7645 |
| 21.02.2023 | 2,7747 | 2,9638 | 2,6368 | 2,8999 |
| 22.02.2023 | 2,8872 | 3,0149 | 2,8207 | 2,9536 |
| 23.02.2023 | 2,9766 | 3,0353 | 2,8667 | 3,0072 |
| 26.02.2023 | 3,0047 | 3,0583 | 2,8616 | 3,0226 |
| 27.02.2023 | 3,0302 | 3,1963 | 2,997 | 3,1963 |
| 28.02.2023 | 3,1963 | 3,3266 | 3,1963 | 3,3215 |
| 01.03.2023 | 3,3215 | 3,6511 | 3,2602 | 3,6153 |
| 02.03.2023 | 3,6562 | 3,7303 | 3,4748 | 3,7124 |
| 05.03.2023 | 3,7431 | 3,7431 | 3,5693 | 3,5923 |
| 06.03.2023 | 3,5412 | 3,5412 | 3,2985 | 3,4186 |
| 07.03.2023 | 3,4109 | 3,4493 | 3,2525 | 3,3752 |
| 08.03.2023 | 3,3726 | 3,3726 | 3,2755 | 3,3343 |
| 09.03.2023 | 3,3215 | 3,3343 | 3,158 | 3,1912 |
| 12.03.2023 | 3,1912 | 3,3982 | 3,1299 | 3,2193 |
| 13.03.2023 | 3,3189 | 3,5412 | 3,2449 | 3,5412 |
| 14.03.2023 | 3,6537 | 3,7022 | 3,2065 | 3,2219 |
| 15.03.2023 | 3,2755 | 3,4646 | 3,2219 | 3,4084 |
| 16.03.2023 | 3,4441 | 3,4671 | 3,2014 | 3,3062 |
| 19.03.2023 | 3,3113 | 3,3419 | 3,1478 | 3,158 |
| 20.03.2023 | 3,1733 | 3,439 | 3,158 | 3,2985 |
| 21.03.2023 | 3,2985 | 3,4544 | 3,2397 | 3,3164 |
| 22.03.2023 | 3,3215 | 3,3828 | 3,2449 | 3,2755 |
| 23.03.2023 | 3,3215 | 3,3266 | 3,2295 | 3,2397 |
| 26.03.2023 | 3,2704 | 3,3624 | 3,1605 | 3,2244 |
| 27.03.2023 | 3,2295 | 3,3189 | 3,1452 | 3,1886 |
| 28.03.2023 | 3,1324 | 3,25 | 3,0864 | 3,2014 |
| 29.03.2023 | 3,204 | 3,2857 | 3,158 | 3,1938 |
| 30.03.2023 | 3,1912 | 3,2551 | 3,1069 | 3,1938 |
| 02.04.2023 | 3,1938 | 3,3189 | 3,0813 | 3,1989 |
| 03.04.2023 | 3,204 | 3,3036 | 3,1886 | 3,2551 |
| 04.04.2023 | 3,2551 | 3,5259 | 3,2551 | 3,5106 |
| 05.04.2023 | 3,5004 | 3,7252 | 3,4084 | 3,7048 |
| 06.04.2023 | 3,7048 | 3,8351 | 3,5796 | 3,6894 |
| 09.04.2023 | 3,6894 | 3,6996 | 3,508 | 3,5642 |
| 10.04.2023 | 3,5642 | 3,6971 | 3,5029 | 3,6613 |
| 11.04.2023 | 3,6613 | 3,7099 | 3,5617 | 3,5898 |
| 12.04.2023 | 3,6051 | 3,6102 | 3,4314 | 3,4748 |
| 13.04.2023 | 3,5106 | 3,5157 | 3,3854 | 3,4211 |
| 16.04.2023 | 3,7303 | 3,7303 | 3,462 | 3,5361 |
| 17.04.2023 | 3,5361 | 3,5668 | 3,4544 | 3,5285 |
| 18.04.2023 | 3,5131 | 3,577 | 3,4493 | 3,4569 |
| 19.04.2023 | 3,4493 | 3,4952 | 3,4007 | 3,4952 |
| 23.04.2023 | 3,6664 | 3,7942 | 3,485 | 3,6434 |
| 24.04.2023 | 3,6383 | 3,9347 | 3,5591 | 3,8453 |
| 25.04.2023 | 3,8453 | 4,0139 | 3,7456 | 3,8351 |
| 26.04.2023 | 3,8504 | 4,065 | 3,7814 | 4,0292 |
| 27.04.2023 | 4,0292 | 4,1851 | 3,6281 | 3,6281 |
| 01.05.2023 | 3,7686 | 3,7686 | 3,4646 | 3,5489 |
| 02.05.2023 | 3,577 | 3,6026 | 3,1963 | 3,5131 |
| 03.05.2023 | 3,5131 | 3,6409 | 3,4927 | 3,5489 |
| 04.05.2023 | 3,5489 | 3,5872 | 3,3854 | 3,4211 |
| 07.05.2023 | 3,4237 | 3,5438 | 3,3368 | 3,4569 |
| 08.05.2023 | 3,5106 | 3,6409 | 3,4722 | 3,4978 |
| 09.05.2023 | 3,5923 | 3,6715 | 3,5259 | 3,5412 |
| 10.05.2023 | 3,8683 | 3,8938 | 3,692 | 3,8938 |
| 11.05.2023 | 4,0241 | 4,2158 | 3,7763 | 4,0165 |
| 14.05.2023 | 3,8351 | 4,157 | 3,7865 | 4,1263 |
| 15.05.2023 | 4,088 | 4,5377 | 4,0752 | 4,5377 |
| 16.05.2023 | 4,5326 | 4,5939 | 4,3537 | 4,4457 |
| 17.05.2023 | 4,484 | 4,8903 | 4,3588 | 4,8724 |
| 21.05.2023 | 4,8315 | 4,8622 | 4,484 | 4,7676 |
| 22.05.2023 | 4,7727 | 5,0666 | 4,6118 | 4,8085 |
| 23.05.2023 | 4,8903 | 5,0717 | 4,7293 | 4,9822 |
| 24.05.2023 | 4,9822 | 4,9848 | 4,6884 | 4,714 |
| 25.05.2023 | 4,7395 | 4,7651 | 4,5045 | 4,599 |
| 28.05.2023 | 4,599 | 5,0589 | 4,5735 | 5,0589 |
| 29.05.2023 | 5,1611 | 5,3399 | 4,9822 | 5,1688 |
| 30.05.2023 | 5,1355 | 5,506 | 5,0589 | 5,4243 |
| 31.05.2023 | 5,4243 | 5,6133 | 5,3042 | 5,3885 |
| 01.06.2023 | 5,4064 | 5,5571 | 5,3962 | 5,4651 |
| 04.06.2023 | 5,6363 | 5,7462 | 5,4958 | 5,5776 |
| 05.06.2023 | 5,5827 | 5,6721 | 5,2377 | 5,3936 |
| 06.06.2023 | 5,4064 | 5,6082 | 5,2429 | 5,4728 |
| 07.06.2023 | 5,4728 | 5,7641 | 5,2761 | 5,3604 |
| 08.06.2023 | 5,4549 | 5,483 | 5,3016 | 5,391 |
| 11.06.2023 | 5,4294 | 5,9302 | 5,3834 | 5,9302 |
| 12.06.2023 | 6,1141 | 6,5216 | 6,0426 | 6,5216 |
| 13.06.2023 | 6,6813 | 6,8218 | 6,0324 | 6,1294 |
| 14.06.2023 | 6,3798 | 6,445 | 5,8944 | 6,0886 |
| 15.06.2023 | 6,0809 | 6,0809 | 5,4805 | 5,6747 |
| 18.06.2023 | 5,621 | 5,7411 | 5,179 | 5,2352 |
| 19.06.2023 | 5,1304 | 5,7411 | 5,1304 | 5,4319 |
| 20.06.2023 | 5,4932 | 5,69 | 5,2888 | 5,3629 |
| 21.06.2023 | 5,3527 | 5,4294 | 5,1049 | 5,4294 |
| 22.06.2023 | 5,4319 | 5,621 | 5,3655 | 5,4932 |
| 25.06.2023 | 5,4932 | 5,598 | 5,4115 | 5,4984 |
| 26.06.2023 | 5,4984 | 5,5265 | 5,4421 | 5,4626 |
| 02.07.2023 | 5,4626 | 5,5673 | 5,4294 | 5,4294 |
| 03.07.2023 | 5,4447 | 5,5009 | 5,3297 | 5,3399 |
| 04.07.2023 | 5,3399 | 5,3629 | 5,1611 | 5,3195 |
| 05.07.2023 | 5,3399 | 5,7028 | 5,2965 | 5,5929 |
| 06.07.2023 | 5,621 | 5,6261 | 5,3681 | 5,4754 |
| 09.07.2023 | 5,4932 | 5,6465 | 5,4677 | 5,5571 |
| 10.07.2023 | 5,5954 | 5,6338 | 5,4473 | 5,4779 |
| 11.07.2023 | 5,4779 | 5,6057 | 5,4268 | 5,5137 |
| 12.07.2023 | 5,5137 | 6,0094 | 5,4932 | 5,8075 |
| 13.07.2023 | 6,07 | 6,37 | 5,43 | 5,775 |
| 16.07.2023 | 5,905 | 6,35 | 5,725 | 6,35 |
| 17.07.2023 | 6,44 | 6,985 | 6,43 | 6,985 |
| 18.07.2023 | 7,165 | 7,595 | 6,525 | 6,615 |
| 19.07.2023 | 6,875 | 7 | 6,565 | 6,8 |
| 20.07.2023 | 6,865 | 6,995 | 6,645 | 6,75 |
| 23.07.2023 | 7 | 7,115 | 6,785 | 6,84 |
| 24.07.2023 | 6,88 | 7,375 | 6,88 | 7,025 |
| 25.07.2023 | 7,025 | 7,205 | 6,69 | 7,14 |
| 26.07.2023 | 7,3 | 7,85 | 7,185 | 7,85 |
| 27.07.2023 | 7,85 | 8,245 | 7,495 | 7,555 |
| 30.07.2023 | 7,5 | 7,74 | 7,255 | 7,39 |
| 31.07.2023 | 7,495 | 7,72 | 7,165 | 7,3 |
| 01.08.2023 | 7,25 | 7,425 | 7,15 | 7,15 |
| 02.08.2023 | 7,15 | 7,5 | 7,045 | 7,38 |
| 03.08.2023 | 7,38 | 7,445 | 7,13 | 7,315 |
| 06.08.2023 | 7,325 | 7,625 | 7,26 | 7,54 |
| 07.08.2023 | 7,655 | 7,72 | 7,34 | 7,64 |
| 08.08.2023 | 7,64 | 7,805 | 7,33 | 7,375 |
| 09.08.2023 | 7,375 | 7,495 | 6,865 | 6,955 |
| 10.08.2023 | 7,06 | 7,65 | 7,06 | 7,65 |
| 13.08.2023 | 7,81 | 8,415 | 7,775 | 8,415 |
| 14.08.2023 | 8,855 | 9,255 | 8,765 | 9,255 |
| 15.08.2023 | 9,515 | 9,94 | 8,6 | 9,325 |
| 16.08.2023 | 9,49 | 10,24 | 9,325 | 9,935 |
| 17.08.2023 | 9,995 | 10,06 | 9,495 | 9,61 |
| 20.08.2023 | 9,605 | 9,825 | 9,375 | 9,635 |
| 21.08.2023 | 9,625 | 9,75 | 9,195 | 9,31 |
| 22.08.2023 | 9,31 | 10,095 | 9,23 | 9,9 |
| 23.08.2023 | 9,895 | 10,035 | 9,355 | 9,355 |
| 24.08.2023 | 9,355 | 10,12 | 9,355 | 10,03 |
| 27.08.2023 | 10,15 | 10,53 | 10,03 | 10,31 |
| 28.08.2023 | 10,5 | 10,88 | 9,905 | 9,905 |
| 30.08.2023 | 9,91 | 10,61 | 9,91 | 10,245 |
| 31.08.2023 | 9,99 | 10,15 | 9,77 | 10,05 |
| 03.09.2023 | 10 | 10,37 | 9,5 | 9,63 |
| 04.09.2023 | 9,66 | 9,81 | 9,38 | 9,495 |
| 05.09.2023 | 9,65 | 9,825 | 9,405 | 9,675 |
| 06.09.2023 | 9,75 | 9,8 | 9,38 | 9,605 |
| 07.09.2023 | 9,635 | 9,845 | 9,445 | 9,575 |
| 10.09.2023 | 9,75 | 10,15 | 9,505 | 9,525 |
| 11.09.2023 | 9,725 | 9,865 | 9,25 | 9,25 |
| 12.09.2023 | 9,255 | 9,395 | 8,955 | 9,06 |
| 13.09.2023 | 9,06 | 9,71 | 8,67 | 9,025 |
| 14.09.2023 | 9,025 | 9,825 | 8,75 | 9,825 |
| 17.09.2023 | 9,83 | 9,875 | 9,18 | 9,18 |
| 18.09.2023 | 8,8 | 9,18 | 8,675 | 9,175 |
| 19.09.2023 | 9,175 | 9,245 | 8,89 | 8,965 |
| 20.09.2023 | 9,045 | 9,205 | 8,595 | 9,155 |
| 21.09.2023 | 9,155 | 9,305 | 8,82 | 8,905 |
| 24.09.2023 | 9 | 9,255 | 8,875 | 9,135 |
| 25.09.2023 | 9,16 | 9,24 | 8,85 | 8,98 |
| 26.09.2023 | 8,98 | 9,21 | 8,875 | 9,03 |
| 27.09.2023 | 9,055 | 9,225 | 8,895 | 8,895 |
| 28.09.2023 | 8,9 | 9,5 | 8,845 | 9,13 |
| 01.10.2023 | 9,275 | 9,425 | 9,145 | 9,275 |
| 02.10.2023 | 9,37 | 9,39 | 9,05 | 9,125 |
| 03.10.2023 | 9,125 | 9,37 | 8,95 | 8,975 |
| 04.10.2023 | 8,995 | 9,09 | 8,75 | 8,87 |
| 05.10.2023 | 8,86 | 8,94 | 8,61 | 8,655 |
| 08.10.2023 | 8,57 | 8,635 | 8,3 | 8,375 |
| 09.10.2023 | 8,5 | 8,68 | 8,38 | 8,55 |
| 10.10.2023 | 8,575 | 8,75 | 8,325 | 8,6 |
| 11.10.2023 | 8,745 | 8,745 | 8 | 8,195 |
| 12.10.2023 | 8,195 | 8,205 | 7,79 | 7,97 |
| 15.10.2023 | 8,24 | 8,24 | 7,715 | 7,815 |
| 16.10.2023 | 7,85 | 8,595 | 7,635 | 8,35 |
| 17.10.2023 | 8,05 | 8,245 | 7,775 | 7,82 |
| 18.10.2023 | 7,835 | 8,065 | 7,64 | 7,725 |
| 19.10.2023 | 7,675 | 7,845 | 7,385 | 7,515 |
| 22.10.2023 | 7,51 | 7,925 | 7,375 | 7,915 |
| 23.10.2023 | 7,98 | 8,6 | 7,925 | 8,035 |
| 24.10.2023 | 7,875 | 8,125 | 7,8 | 7,8 |
| 25.10.2023 | 7,515 | 8,025 | 7,5 | 7,895 |
| 26.10.2023 | 7,895 | 7,99 | 7,63 | 7,82 |
| 29.10.2023 | 7,82 | 8,17 | 7,82 | 7,93 |
| 30.10.2023 | 7,93 | 8,72 | 7,655 | 7,825 |
| 31.10.2023 | 7,95 | 8,3 | 7,425 | 7,575 |
| 01.11.2023 | 7,63 | 7,775 | 7,36 | 7,475 |
| 02.11.2023 | 7,475 | 7,745 | 7,4 | 7,745 |
| 05.11.2023 | 8,05 | 8,15 | 7,795 | 8,04 |
| 06.11.2023 | 8,065 | 8,325 | 7,675 | 7,755 |
| 07.11.2023 | 7,755 | 7,82 | 7,37 | 7,375 |
| 08.11.2023 | 7,375 | 7,375 | 7,085 | 7,155 |
| 09.11.2023 | 7,25 | 7,5 | 7,1 | 7,325 |
| 12.11.2023 | 7,315 | 7,475 | 7,065 | 7,065 |
| 13.11.2023 | 7,07 | 7,18 | 6,72 | 7,15 |
| 14.11.2023 | 7,15 | 7,5 | 7 | 7,26 |
| 15.11.2023 | 7,25 | 7,55 | 7,245 | 7,455 |
| 16.11.2023 | 7,55 | 7,55 | 7,4 | 7,52 |
| 19.11.2023 | 7,52 | 7,72 | 7,52 | 7,61 |
| 20.11.2023 | 7,61 | 8 | 7,61 | 7,81 |
| 21.11.2023 | 7,825 | 7,89 | 7,52 | 7,6 |
| 22.11.2023 | 7,6 | 7,7 | 7,435 | 7,5 |
| 23.11.2023 | 7,5 | 7,645 | 7,175 | 7,355 |
| 26.11.2023 | 7,315 | 7,48 | 7,26 | 7,31 |
| 27.11.2023 | 7,325 | 7,46 | 7,275 | 7,325 |
| 28.11.2023 | 7,325 | 7,365 | 7,15 | 7,27 |
| 29.11.2023 | 7,23 | 7,37 | 7,125 | 7,37 |
| 30.11.2023 | 7,375 | 7,5 | 7,225 | 7,45 |
| 03.12.2023 | 7,465 | 7,66 | 7,285 | 7,49 |
| 04.12.2023 | 7,49 | 7,8 | 7,49 | 7,71 |
| 05.12.2023 | 7,75 | 8,345 | 7,715 | 7,915 |
| 06.12.2023 | 7,915 | 8,435 | 7,875 | 8,17 |
| 07.12.2023 | 8,55 | 8,565 | 7,75 | 7,765 |
| 10.12.2023 | 7,85 | 7,955 | 7,08 | 7,34 |
| 11.12.2023 | 7,26 | 7,53 | 7,185 | 7,35 |
| 12.12.2023 | 7,35 | 7,35 | 6,945 | 6,95 |
| 13.12.2023 | 6,95 | 7,26 | 6,775 | 7,235 |
| 14.12.2023 | 7,235 | 7,34 | 7,125 | 7,34 |
| 17.12.2023 | 7,34 | 7,34 | 6,975 | 7,135 |
| 18.12.2023 | 7 | 7,33 | 6,875 | 7,01 |
| 19.12.2023 | 7 | 7,06 | 6,7 | 6,765 |
| 20.12.2023 | 6,765 | 6,84 | 6,665 | 6,83 |
| 21.12.2023 | 6,83 | 6,83 | 6,65 | 6,795 |
| 24.12.2023 | 6,725 | 6,775 | 6,4 | 6,425 |
| 25.12.2023 | 6,425 | 6,635 | 6,135 | 6,535 |
| 26.12.2023 | 6,53 | 6,67 | 6,38 | 6,57 |
| 27.12.2023 | 6,425 | 7,225 | 6,415 | 7,225 |
| 28.12.2023 | 7,5 | 7,805 | 7,255 | 7,5 |