Ray Sigorta Anonim Sirketi (RAYSG) Price History
Daily open, high, low, close and volume for Ray Sigorta Anonim Sirketi (RAYSG) from 2025-10-09 to 2026-10-12, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-12 | TRY 127.90 | TRY 133.40 | TRY 127.90 | TRY 129.40 | 56,974 |
| 2026-10-09 | TRY 133.70 | TRY 137.80 | TRY 127.20 | TRY 127.30 | 569,202 |
| 2026-10-08 | TRY 119.50 | TRY 130.00 | TRY 119.50 | TRY 130.00 | 448,874 |
| 2026-10-07 | TRY 128.00 | TRY 128.00 | TRY 118.20 | TRY 118.20 | 404,737 |
| 2026-10-06 | TRY 132.00 | TRY 132.00 | TRY 127.70 | TRY 127.70 | 52,620 |
| 2026-10-05 | TRY 132.70 | TRY 134.20 | TRY 130.40 | TRY 131.80 | 69,141 |
| 2026-10-02 | TRY 130.00 | TRY 132.20 | TRY 127.70 | TRY 132.20 | 78,722 |
| 2026-10-01 | TRY 123.00 | TRY 132.20 | TRY 123.00 | TRY 129.90 | 120,280 |
| 2026-09-30 | TRY 120.50 | TRY 124.50 | TRY 120.50 | TRY 123.00 | 75,619 |
| 2026-09-29 | TRY 120.40 | TRY 126.90 | TRY 120.40 | TRY 124.80 | 73,120 |
| 2026-09-28 | TRY 130.40 | TRY 130.40 | TRY 122.70 | TRY 124.90 | 146,734 |
| 2026-09-25 | TRY 129.10 | TRY 131.70 | TRY 128.60 | TRY 130.40 | 109,762 |
| 2026-09-24 | TRY 137.30 | TRY 139.50 | TRY 128.60 | TRY 128.60 | 133,920 |
| 2026-09-23 | TRY 134.90 | TRY 145.00 | TRY 134.30 | TRY 136.80 | 162,694 |
| 2026-09-22 | TRY 129.60 | TRY 136.30 | TRY 129.60 | TRY 134.90 | 110,581 |
| 2026-09-21 | TRY 136.10 | TRY 136.90 | TRY 127.00 | TRY 132.50 | 156,863 |
| 2026-09-18 | TRY 141.80 | TRY 142.40 | TRY 135.30 | TRY 136.10 | 97,697 |
| 2026-09-17 | TRY 135.30 | TRY 142.30 | TRY 135.30 | TRY 141.80 | 155,260 |
| 2026-09-16 | TRY 146.40 | TRY 147.80 | TRY 137.40 | TRY 140.50 | 148,865 |
| 2026-09-15 | TRY 151.40 | TRY 152.00 | TRY 146.40 | TRY 146.40 | 131,130 |
| 2026-09-14 | TRY 152.00 | TRY 152.90 | TRY 150.40 | TRY 150.50 | 74,132 |
| 2026-09-11 | TRY 153.10 | TRY 153.70 | TRY 151.60 | TRY 152.90 | 63,744 |
| 2026-09-10 | TRY 156.90 | TRY 160.60 | TRY 152.10 | TRY 152.20 | 153,029 |
| 2026-09-09 | TRY 158.10 | TRY 158.60 | TRY 155.00 | TRY 156.00 | 113,172 |
| 2026-09-08 | TRY 151.90 | TRY 159.90 | TRY 151.00 | TRY 158.10 | 335,847 |
| 2026-09-07 | TRY 154.10 | TRY 154.70 | TRY 150.20 | TRY 151.00 | 149,816 |
| 2026-09-04 | TRY 150.10 | TRY 154.60 | TRY 149.80 | TRY 153.90 | 95,992 |
| 2026-09-03 | TRY 155.70 | TRY 156.60 | TRY 150.00 | TRY 150.00 | 99,088 |
| 2026-09-02 | TRY 156.30 | TRY 157.00 | TRY 151.20 | TRY 154.80 | 97,244 |
| 2026-09-01 | TRY 155.00 | TRY 158.30 | TRY 154.90 | TRY 156.30 | 114,685 |
| 2026-08-31 | TRY 161.80 | TRY 161.80 | TRY 155.00 | TRY 155.00 | 170,489 |
| 2026-08-28 | TRY 161.50 | TRY 162.20 | TRY 160.30 | TRY 161.80 | 94,875 |
| 2026-08-27 | TRY 161.70 | TRY 163.30 | TRY 160.50 | TRY 160.50 | 98,964 |
| 2026-08-26 | TRY 160.20 | TRY 163.10 | TRY 159.10 | TRY 162.30 | 133,482 |
| 2026-08-25 | TRY 164.00 | TRY 164.60 | TRY 160.20 | TRY 160.20 | 183,966 |
| 2026-08-24 | TRY 165.50 | TRY 167.70 | TRY 163.70 | TRY 164.00 | 167,203 |
| 2026-08-21 | TRY 162.80 | TRY 175.20 | TRY 162.20 | TRY 165.40 | 660,118 |
| 2026-08-20 | TRY 163.10 | TRY 164.40 | TRY 160.80 | TRY 161.90 | 91,753 |
| 2026-08-19 | TRY 159.80 | TRY 163.40 | TRY 159.80 | TRY 163.10 | 98,916 |
| 2026-08-18 | TRY 161.80 | TRY 162.90 | TRY 159.70 | TRY 159.80 | 92,232 |
| 2026-08-17 | TRY 163.10 | TRY 164.60 | TRY 161.30 | TRY 161.80 | 74,404 |
| 2026-08-14 | TRY 162.00 | TRY 163.50 | TRY 161.40 | TRY 163.00 | 77,236 |
| 2026-08-13 | TRY 161.40 | TRY 162.30 | TRY 159.90 | TRY 161.10 | 89,347 |
| 2026-08-12 | TRY 160.00 | TRY 162.00 | TRY 158.50 | TRY 160.30 | 118,126 |
| 2026-08-11 | TRY 161.20 | TRY 162.00 | TRY 158.90 | TRY 159.30 | 123,930 |
| 2026-08-10 | TRY 161.50 | TRY 164.50 | TRY 161.00 | TRY 161.20 | 110,635 |
| 2026-08-07 | TRY 163.50 | TRY 164.70 | TRY 160.20 | TRY 161.50 | 114,710 |
| 2026-08-06 | TRY 159.40 | TRY 165.40 | TRY 159.40 | TRY 163.50 | 217,350 |
| 2026-08-05 | TRY 161.80 | TRY 163.00 | TRY 158.50 | TRY 159.30 | 127,145 |
| 2026-08-04 | TRY 162.20 | TRY 163.70 | TRY 160.90 | TRY 163.00 | 92,230 |
| 2026-08-03 | TRY 164.00 | TRY 166.30 | TRY 161.00 | TRY 162.00 | 79,984 |
| 2026-07-31 | TRY 161.60 | TRY 163.60 | TRY 159.80 | TRY 163.60 | 95,791 |
| 2026-07-30 | TRY 162.30 | TRY 163.30 | TRY 159.10 | TRY 160.50 | 153,436 |
| 2026-07-29 | TRY 167.40 | TRY 167.40 | TRY 159.10 | TRY 162.30 | 145,434 |
| 2026-07-28 | TRY 168.90 | TRY 169.80 | TRY 166.10 | TRY 166.20 | 128,894 |
| 2026-07-27 | TRY 172.80 | TRY 174.30 | TRY 169.00 | TRY 169.50 | 100,707 |
| 2026-07-24 | TRY 174.80 | TRY 174.80 | TRY 171.50 | TRY 172.00 | 110,210 |
| 2026-07-23 | TRY 174.30 | TRY 177.90 | TRY 172.30 | TRY 173.60 | 170,308 |
| 2026-07-22 | TRY 172.00 | TRY 177.00 | TRY 171.40 | TRY 173.10 | 97,318 |
| 2026-07-21 | TRY 172.30 | TRY 175.00 | TRY 170.90 | TRY 171.40 | 141,923 |
| 2026-07-20 | TRY 172.50 | TRY 172.50 | TRY 170.60 | TRY 171.10 | 134,646 |
| 2026-07-17 | TRY 176.00 | TRY 176.00 | TRY 170.00 | TRY 170.60 | 169,608 |
| 2026-07-16 | TRY 175.50 | TRY 178.10 | TRY 174.50 | TRY 176.00 | 131,186 |
| 2026-07-14 | TRY 174.00 | TRY 175.50 | TRY 173.30 | TRY 174.20 | 99,742 |
| 2026-07-13 | TRY 177.60 | TRY 177.60 | TRY 174.00 | TRY 174.00 | 132,935 |
| 2026-07-10 | TRY 178.50 | TRY 179.30 | TRY 176.50 | TRY 177.60 | 123,828 |
| 2026-07-09 | TRY 178.20 | TRY 180.00 | TRY 176.00 | TRY 177.60 | 142,553 |
| 2026-07-08 | TRY 183.20 | TRY 183.40 | TRY 177.30 | TRY 177.30 | 128,338 |
| 2026-07-07 | TRY 183.50 | TRY 185.70 | TRY 183.20 | TRY 183.50 | 150,418 |
| 2026-07-06 | TRY 184.50 | TRY 188.70 | TRY 183.70 | TRY 184.00 | 181,501 |
| 2026-07-03 | TRY 185.50 | TRY 187.00 | TRY 183.00 | TRY 183.60 | 172,984 |
| 2026-07-02 | TRY 186.20 | TRY 188.40 | TRY 184.50 | TRY 185.50 | 132,923 |
| 2026-07-01 | TRY 185.20 | TRY 188.60 | TRY 184.80 | TRY 186.20 | 158,027 |
| 2026-06-30 | TRY 186.10 | TRY 187.10 | TRY 184.50 | TRY 185.20 | 88,122 |
| 2026-06-29 | TRY 188.00 | TRY 190.30 | TRY 185.70 | TRY 185.70 | 134,461 |
| 2026-06-26 | TRY 191.50 | TRY 191.60 | TRY 187.10 | TRY 188.00 | 110,263 |
| 2026-06-25 | TRY 190.10 | TRY 194.40 | TRY 189.10 | TRY 189.10 | 110,800 |
| 2026-06-24 | TRY 193.70 | TRY 194.90 | TRY 189.00 | TRY 189.00 | 152,098 |
| 2026-06-23 | TRY 196.10 | TRY 198.30 | TRY 193.30 | TRY 193.60 | 163,484 |
| 2026-06-22 | TRY 198.00 | TRY 203.40 | TRY 194.50 | TRY 196.90 | 190,705 |
| 2026-06-19 | TRY 198.00 | TRY 200.40 | TRY 196.50 | TRY 198.00 | 152,865 |
| 2026-06-18 | TRY 197.70 | TRY 199.20 | TRY 196.00 | TRY 198.20 | 153,149 |
| 2026-06-17 | TRY 204.00 | TRY 205.00 | TRY 197.60 | TRY 197.60 | 222,541 |
| 2026-06-16 | TRY 201.00 | TRY 212.50 | TRY 199.60 | TRY 205.30 | 704,915 |
| 2026-06-15 | TRY 201.80 | TRY 202.90 | TRY 198.30 | TRY 199.40 | 291,815 |
| 2026-06-12 | TRY 199.60 | TRY 201.70 | TRY 193.10 | TRY 197.10 | 437,493 |
| 2026-06-11 | TRY 202.60 | TRY 206.00 | TRY 195.80 | TRY 197.40 | 689,270 |
| 2026-06-10 | TRY 196.50 | TRY 212.60 | TRY 195.30 | TRY 204.00 | 1,315,671 |
| 2026-06-09 | TRY 204.40 | TRY 213.60 | TRY 191.00 | TRY 195.40 | 1,634,242 |
| 2026-06-08 | TRY 182.00 | TRY 200.20 | TRY 180.00 | TRY 200.20 | 1,087,918 |
| 2026-06-05 | TRY 184.90 | TRY 185.30 | TRY 182.00 | TRY 182.00 | 126,142 |
| 2026-06-04 | TRY 186.20 | TRY 187.50 | TRY 183.10 | TRY 184.00 | 109,738 |
| 2026-06-03 | TRY 188.90 | TRY 189.70 | TRY 185.30 | TRY 185.30 | 137,266 |
| 2026-06-02 | TRY 188.70 | TRY 190.50 | TRY 188.10 | TRY 188.90 | 175,103 |
| 2026-06-01 | TRY 188.20 | TRY 205.00 | TRY 187.90 | TRY 188.60 | 171,886 |
| 2026-05-26 | TRY 185.30 | TRY 187.80 | TRY 184.40 | TRY 187.30 | 55,271 |
| 2026-05-25 | TRY 184.60 | TRY 189.00 | TRY 182.80 | TRY 185.30 | 212,124 |
| 2026-05-22 | TRY 177.70 | TRY 184.20 | TRY 174.00 | TRY 183.70 | 219,282 |
| 2026-05-21 | TRY 187.00 | TRY 188.80 | TRY 177.70 | TRY 177.70 | 236,888 |
| 2026-05-20 | TRY 190.00 | TRY 191.40 | TRY 186.30 | TRY 187.00 | 217,113 |
| 2026-05-18 | TRY 193.00 | TRY 193.90 | TRY 188.50 | TRY 190.00 | 217,263 |
| 2026-05-15 | TRY 197.00 | TRY 197.90 | TRY 192.20 | TRY 192.90 | 180,140 |
| 2026-05-14 | TRY 198.90 | TRY 204.90 | TRY 196.60 | TRY 199.00 | 262,446 |
| 2026-05-13 | TRY 197.90 | TRY 200.70 | TRY 194.80 | TRY 198.10 | 192,227 |
| 2026-05-12 | TRY 200.50 | TRY 201.30 | TRY 197.50 | TRY 197.50 | 189,922 |
| 2026-05-11 | TRY 200.30 | TRY 202.40 | TRY 199.10 | TRY 200.50 | 196,258 |
| 2026-05-08 | TRY 204.00 | TRY 204.00 | TRY 199.80 | TRY 201.70 | 193,957 |
| 2026-05-07 | TRY 202.00 | TRY 204.50 | TRY 201.50 | TRY 204.00 | 174,649 |
| 2026-05-06 | TRY 199.00 | TRY 203.90 | TRY 198.40 | TRY 201.90 | 237,367 |
| 2026-05-05 | TRY 193.70 | TRY 198.90 | TRY 193.40 | TRY 198.90 | 166,615 |
| 2026-05-04 | TRY 198.00 | TRY 199.40 | TRY 188.20 | TRY 192.90 | 234,623 |
| 2026-04-30 | TRY 198.40 | TRY 201.80 | TRY 196.00 | TRY 197.30 | 249,766 |
| 2026-04-29 | TRY 206.00 | TRY 207.50 | TRY 199.20 | TRY 200.00 | 228,179 |
| 2026-04-28 | TRY 215.30 | TRY 218.40 | TRY 204.70 | TRY 206.00 | 396,299 |
| 2026-04-27 | TRY 205.40 | TRY 210.60 | TRY 205.40 | TRY 207.30 | 187,201 |
| 2026-04-24 | TRY 209.70 | TRY 210.70 | TRY 205.50 | TRY 206.00 | 153,326 |
| 2026-04-22 | TRY 210.00 | TRY 212.70 | TRY 207.80 | TRY 209.70 | 181,199 |
| 2026-04-21 | TRY 212.40 | TRY 217.90 | TRY 210.00 | TRY 210.00 | 278,684 |
| 2026-04-20 | TRY 213.90 | TRY 218.40 | TRY 209.10 | TRY 212.30 | 451,115 |
| 2026-04-17 | TRY 203.00 | TRY 220.00 | TRY 202.10 | TRY 217.20 | 792,321 |
| 2026-04-16 | TRY 204.00 | TRY 206.50 | TRY 201.50 | TRY 202.40 | 286,175 |
| 2026-04-15 | TRY 198.00 | TRY 204.10 | TRY 197.90 | TRY 203.40 | 475,229 |
| 2026-04-14 | TRY 194.10 | TRY 199.90 | TRY 193.50 | TRY 197.90 | 369,707 |
| 2026-04-13 | TRY 193.00 | TRY 193.90 | TRY 188.00 | TRY 192.20 | 218,950 |
| 2026-04-10 | TRY 192.00 | TRY 196.60 | TRY 192.00 | TRY 196.00 | 256,305 |
| 2026-04-09 | TRY 193.20 | TRY 193.80 | TRY 191.10 | TRY 191.20 | 131,941 |
| 2026-04-08 | TRY 193.30 | TRY 196.10 | TRY 193.00 | TRY 193.20 | 224,904 |
| 2026-04-07 | TRY 195.90 | TRY 195.90 | TRY 187.30 | TRY 187.40 | 347,736 |
| 2026-04-06 | TRY 193.00 | TRY 196.00 | TRY 193.00 | TRY 194.50 | 221,681 |
| 2026-04-03 | TRY 194.00 | TRY 196.10 | TRY 192.10 | TRY 193.00 | 133,994 |
| 2026-04-02 | TRY 194.70 | TRY 194.70 | TRY 191.10 | TRY 192.50 | 176,423 |
| 2026-04-01 | TRY 192.00 | TRY 199.00 | TRY 192.00 | TRY 194.70 | 241,534 |
| 2026-03-31 | TRY 190.20 | TRY 191.70 | TRY 189.50 | TRY 191.10 | 166,351 |
| 2026-03-30 | TRY 192.00 | TRY 192.90 | TRY 189.20 | TRY 189.90 | 136,489 |
| 2026-03-27 | TRY 191.20 | TRY 194.80 | TRY 190.90 | TRY 193.00 | 144,933 |
| 2026-03-26 | TRY 198.00 | TRY 198.30 | TRY 193.00 | TRY 193.00 | 147,665 |
| 2026-03-25 | TRY 198.50 | TRY 200.00 | TRY 196.80 | TRY 197.80 | 164,971 |
| 2026-03-24 | TRY 200.80 | TRY 200.80 | TRY 197.00 | TRY 197.70 | 175,638 |
| 2026-03-23 | TRY 196.40 | TRY 202.00 | TRY 194.60 | TRY 200.80 | 345,655 |
| 2026-03-19 | TRY 199.80 | TRY 201.40 | TRY 198.00 | TRY 201.00 | 63,328 |
| 2026-03-18 | TRY 204.90 | TRY 204.90 | TRY 199.60 | TRY 201.90 | 185,115 |
| 2026-03-17 | TRY 200.00 | TRY 204.00 | TRY 199.90 | TRY 202.90 | 268,861 |
| 2026-03-16 | TRY 201.60 | TRY 202.70 | TRY 198.00 | TRY 199.20 | 137,222 |
| 2026-03-13 | TRY 202.00 | TRY 204.50 | TRY 196.80 | TRY 201.60 | 235,818 |
| 2026-03-12 | TRY 199.60 | TRY 206.50 | TRY 198.50 | TRY 202.00 | 343,103 |
| 2026-03-11 | TRY 202.50 | TRY 203.00 | TRY 197.80 | TRY 199.70 | 141,335 |
| 2026-03-10 | TRY 197.60 | TRY 200.50 | TRY 196.50 | TRY 200.50 | 285,377 |
| 2026-03-09 | TRY 198.80 | TRY 198.80 | TRY 188.20 | TRY 193.80 | 368,524 |
| 2026-03-06 | TRY 203.50 | TRY 205.20 | TRY 197.60 | TRY 198.80 | 252,371 |
| 2026-03-05 | TRY 201.50 | TRY 207.40 | TRY 201.10 | TRY 203.10 | 341,082 |
| 2026-03-04 | TRY 200.00 | TRY 203.70 | TRY 198.80 | TRY 199.60 | 441,308 |
| 2026-03-03 | TRY 206.60 | TRY 209.00 | TRY 199.20 | TRY 200.00 | 450,813 |
| 2026-03-02 | TRY 198.50 | TRY 209.00 | TRY 198.40 | TRY 206.80 | 578,721 |
| 2026-02-27 | TRY 227.50 | TRY 229.90 | TRY 219.00 | TRY 220.30 | 490,174 |
| 2026-02-26 | TRY 238.20 | TRY 243.90 | TRY 226.30 | TRY 226.50 | 665,616 |
| 2026-02-25 | TRY 225.70 | TRY 244.10 | TRY 220.00 | TRY 235.20 | 653,947 |
| 2026-02-24 | TRY 231.50 | TRY 231.60 | TRY 224.10 | TRY 225.60 | 342,092 |
| 2026-02-23 | TRY 231.00 | TRY 236.70 | TRY 229.30 | TRY 231.40 | 515,368 |
| 2026-02-20 | TRY 222.30 | TRY 242.00 | TRY 221.90 | TRY 230.50 | 942,073 |
| 2026-02-19 | TRY 237.10 | TRY 238.30 | TRY 221.40 | TRY 222.30 | 533,541 |
| 2026-02-18 | TRY 250.00 | TRY 253.00 | TRY 233.90 | TRY 237.00 | 1,443,028 |
| 2026-02-17 | TRY 234.30 | TRY 255.50 | TRY 233.60 | TRY 250.00 | 1,480,881 |
| 2026-02-16 | TRY 230.80 | TRY 234.20 | TRY 219.30 | TRY 232.50 | 462,694 |
| 2026-02-13 | TRY 231.00 | TRY 234.20 | TRY 229.60 | TRY 230.90 | 281,721 |
| 2026-02-12 | TRY 228.20 | TRY 233.70 | TRY 227.70 | TRY 231.00 | 361,017 |
| 2026-02-11 | TRY 233.00 | TRY 233.60 | TRY 228.20 | TRY 228.20 | 367,880 |
| 2026-02-10 | TRY 225.80 | TRY 239.80 | TRY 225.10 | TRY 233.00 | 1,044,318 |
| 2026-02-09 | TRY 221.20 | TRY 227.00 | TRY 221.20 | TRY 226.00 | 198,859 |
| 2026-02-06 | TRY 224.10 | TRY 226.60 | TRY 218.90 | TRY 220.80 | 201,287 |
| 2026-02-05 | TRY 224.70 | TRY 227.70 | TRY 222.10 | TRY 223.20 | 183,673 |
| 2026-02-04 | TRY 232.00 | TRY 232.00 | TRY 224.80 | TRY 225.40 | 203,854 |
| 2026-02-03 | TRY 223.30 | TRY 230.00 | TRY 223.30 | TRY 225.60 | 331,913 |
| 2026-02-02 | TRY 224.00 | TRY 228.20 | TRY 217.60 | TRY 223.30 | 255,560 |
| 2026-01-30 | TRY 223.40 | TRY 225.80 | TRY 221.50 | TRY 224.00 | 240,104 |
| 2026-01-29 | TRY 226.00 | TRY 226.50 | TRY 222.40 | TRY 223.40 | 329,956 |
| 2026-01-28 | TRY 225.00 | TRY 226.80 | TRY 224.60 | TRY 225.20 | 268,601 |
| 2026-01-27 | TRY 227.30 | TRY 228.50 | TRY 224.70 | TRY 225.10 | 345,301 |
| 2026-01-26 | TRY 228.00 | TRY 229.10 | TRY 223.00 | TRY 227.30 | 368,026 |
| 2026-01-23 | TRY 224.00 | TRY 231.20 | TRY 222.70 | TRY 228.00 | 431,884 |
| 2026-01-22 | TRY 219.40 | TRY 223.60 | TRY 219.40 | TRY 223.60 | 272,883 |
| 2026-01-21 | TRY 221.20 | TRY 224.50 | TRY 217.80 | TRY 219.50 | 235,702 |
| 2026-01-20 | TRY 222.80 | TRY 224.50 | TRY 220.60 | TRY 221.20 | 223,158 |
| 2026-01-19 | TRY 220.10 | TRY 225.80 | TRY 220.10 | TRY 222.80 | 335,146 |
| 2026-01-16 | TRY 222.80 | TRY 223.70 | TRY 218.90 | TRY 220.00 | 257,969 |
| 2026-01-15 | TRY 217.00 | TRY 224.90 | TRY 217.00 | TRY 222.50 | 403,879 |
| 2026-01-14 | TRY 218.50 | TRY 220.50 | TRY 215.50 | TRY 217.00 | 377,461 |
| 2026-01-13 | TRY 216.50 | TRY 218.10 | TRY 214.50 | TRY 218.00 | 253,274 |
| 2026-01-12 | TRY 217.40 | TRY 218.70 | TRY 216.00 | TRY 216.50 | 270,904 |
| 2026-01-09 | TRY 218.20 | TRY 219.60 | TRY 216.70 | TRY 217.20 | 262,009 |
| 2026-01-08 | TRY 228.10 | TRY 230.30 | TRY 216.60 | TRY 218.00 | 566,591 |
| 2026-01-07 | TRY 220.00 | TRY 235.50 | TRY 219.20 | TRY 225.60 | 1,011,941 |
| 2026-01-06 | TRY 219.00 | TRY 223.10 | TRY 218.00 | TRY 220.00 | 198,817 |
| 2026-01-05 | TRY 220.20 | TRY 223.80 | TRY 217.50 | TRY 219.00 | 243,873 |
| 2026-01-02 | TRY 216.10 | TRY 221.60 | TRY 215.00 | TRY 220.00 | 289,033 |
| 2025-12-31 | TRY 212.30 | TRY 223.70 | TRY 211.40 | TRY 216.00 | 652,338 |
| 2025-12-30 | TRY 210.00 | TRY 212.20 | TRY 207.90 | TRY 211.30 | 220,951 |
| 2025-12-29 | TRY 218.80 | TRY 219.40 | TRY 210.00 | TRY 210.40 | 287,221 |
| 2025-12-26 | TRY 221.60 | TRY 221.60 | TRY 217.80 | TRY 218.40 | 264,553 |
| 2025-12-25 | TRY 223.00 | TRY 225.00 | TRY 217.70 | TRY 220.10 | 191,621 |
| 2025-12-24 | TRY 224.00 | TRY 229.00 | TRY 222.20 | TRY 222.80 | 319,640 |
| 2025-12-23 | TRY 223.50 | TRY 229.20 | TRY 220.60 | TRY 223.30 | 554,591 |
| 2025-12-22 | TRY 227.80 | TRY 228.80 | TRY 223.20 | TRY 223.40 | 257,499 |
| 2025-12-19 | TRY 229.00 | TRY 229.50 | TRY 226.30 | TRY 227.80 | 212,541 |
| 2025-12-18 | TRY 230.80 | TRY 233.00 | TRY 226.90 | TRY 229.00 | 202,082 |
| 2025-12-17 | TRY 233.00 | TRY 233.00 | TRY 230.00 | TRY 230.50 | 162,375 |
| 2025-12-16 | TRY 233.70 | TRY 234.10 | TRY 230.40 | TRY 231.00 | 180,296 |
| 2025-12-15 | TRY 233.00 | TRY 235.80 | TRY 232.80 | TRY 233.20 | 157,999 |
| 2025-12-12 | TRY 232.30 | TRY 234.50 | TRY 230.00 | TRY 231.80 | 168,680 |
| 2025-12-11 | TRY 233.90 | TRY 234.60 | TRY 231.80 | TRY 232.00 | 177,815 |
| 2025-12-10 | TRY 237.50 | TRY 237.60 | TRY 233.50 | TRY 233.70 | 192,061 |
| 2025-12-09 | TRY 236.60 | TRY 239.40 | TRY 235.80 | TRY 237.10 | 209,963 |
| 2025-12-08 | TRY 237.50 | TRY 239.20 | TRY 235.00 | TRY 236.40 | 203,665 |
| 2025-12-05 | TRY 237.00 | TRY 237.10 | TRY 233.40 | TRY 236.00 | 169,939 |
| 2025-12-04 | TRY 235.80 | TRY 238.50 | TRY 234.50 | TRY 234.50 | 161,225 |
| 2025-12-03 | TRY 238.80 | TRY 240.50 | TRY 235.80 | TRY 235.80 | 150,022 |
| 2025-12-02 | TRY 239.60 | TRY 241.00 | TRY 237.90 | TRY 238.80 | 127,638 |
| 2025-12-01 | TRY 235.50 | TRY 239.60 | TRY 234.60 | TRY 239.60 | 169,239 |
| 2025-11-28 | TRY 238.00 | TRY 238.70 | TRY 234.40 | TRY 234.60 | 143,809 |
| 2025-11-27 | TRY 238.70 | TRY 241.60 | TRY 237.50 | TRY 238.00 | 182,871 |
| 2025-11-26 | TRY 241.80 | TRY 241.90 | TRY 237.50 | TRY 237.50 | 150,053 |
| 2025-11-25 | TRY 241.70 | TRY 243.00 | TRY 238.00 | TRY 238.30 | 309,232 |
| 2025-11-24 | TRY 241.50 | TRY 245.20 | TRY 240.10 | TRY 241.00 | 201,717 |
| 2025-11-21 | TRY 243.60 | TRY 243.90 | TRY 240.30 | TRY 241.50 | 192,028 |
| 2025-11-20 | TRY 246.10 | TRY 249.20 | TRY 242.80 | TRY 243.60 | 215,497 |
| 2025-11-19 | TRY 248.10 | TRY 251.50 | TRY 245.80 | TRY 246.10 | 273,499 |
| 2025-11-18 | TRY 246.00 | TRY 254.00 | TRY 243.80 | TRY 248.00 | 424,236 |
| 2025-11-17 | TRY 244.80 | TRY 249.50 | TRY 242.80 | TRY 245.10 | 283,286 |
| 2025-11-14 | TRY 245.50 | TRY 246.00 | TRY 239.20 | TRY 241.70 | 287,815 |
| 2025-11-13 | TRY 240.80 | TRY 260.00 | TRY 240.80 | TRY 245.50 | 897,682 |
| 2025-11-12 | TRY 246.20 | TRY 248.00 | TRY 240.80 | TRY 240.80 | 276,908 |
| 2025-11-11 | TRY 260.00 | TRY 260.00 | TRY 236.50 | TRY 244.70 | 390,300 |
| 2025-11-10 | TRY 256.50 | TRY 262.75 | TRY 254.00 | TRY 255.00 | 365,454 |
| 2025-11-07 | TRY 263.00 | TRY 264.50 | TRY 253.00 | TRY 254.00 | 335,942 |
| 2025-11-06 | TRY 260.00 | TRY 262.50 | TRY 257.75 | TRY 259.75 | 199,766 |
| 2025-11-05 | TRY 262.75 | TRY 265.00 | TRY 257.25 | TRY 259.50 | 282,510 |
| 2025-11-04 | TRY 275.00 | TRY 275.00 | TRY 262.00 | TRY 262.00 | 313,963 |
| 2025-11-03 | TRY 265.50 | TRY 277.50 | TRY 263.25 | TRY 270.25 | 610,363 |
| 2025-10-31 | TRY 277.75 | TRY 277.75 | TRY 263.50 | TRY 263.50 | 608,297 |
| 2025-10-30 | TRY 265.50 | TRY 275.00 | TRY 264.50 | TRY 272.25 | 582,256 |
| 2025-10-28 | TRY 269.00 | TRY 269.00 | TRY 260.25 | TRY 265.50 | 344,270 |
| 2025-10-27 | TRY 257.00 | TRY 269.75 | TRY 253.25 | TRY 268.25 | 836,785 |
| 2025-10-24 | TRY 252.50 | TRY 264.00 | TRY 249.80 | TRY 253.50 | 908,945 |
| 2025-10-23 | TRY 239.50 | TRY 260.75 | TRY 236.90 | TRY 254.00 | 993,811 |
| 2025-10-22 | TRY 241.90 | TRY 245.60 | TRY 239.00 | TRY 239.50 | 340,379 |
| 2025-10-21 | TRY 248.20 | TRY 248.20 | TRY 240.50 | TRY 241.80 | 393,411 |
| 2025-10-20 | TRY 242.30 | TRY 246.00 | TRY 238.50 | TRY 245.00 | 537,034 |
| 2025-10-17 | TRY 233.50 | TRY 243.30 | TRY 230.60 | TRY 238.30 | 612,198 |
| 2025-10-16 | TRY 248.00 | TRY 248.80 | TRY 234.10 | TRY 234.90 | 512,563 |
| 2025-10-15 | TRY 238.00 | TRY 253.25 | TRY 238.00 | TRY 245.00 | 954,301 |
| 2025-10-14 | TRY 232.70 | TRY 255.75 | TRY 230.90 | TRY 236.90 | 1,064,859 |
| 2025-10-13 | TRY 236.70 | TRY 236.70 | TRY 230.20 | TRY 232.70 | 220,247 |
| 2025-10-10 | TRY 237.10 | TRY 240.50 | TRY 236.40 | TRY 238.50 | 195,422 |
| 2025-10-09 | TRY 242.80 | TRY 244.90 | TRY 236.20 | TRY 236.20 | 275,156 |