15 dk gecikmeli
ASELS 347,50 -%0,36ASTOR 195,00 %5,46AKBNK 68,20 -%1,52TUPRS 392,00 %3,23YKBNK 35,66 -%2,57THYAO 284,50 -%0,61ISCTR 12,78 -%1,46KCHOL 212,30 %1,29BIMAS 399,75 %1,40TRALT 42,22 %2,13KTLEV 7,28 %9,97SASA 1,88 %1,62SAHOL 88,65 %1,20GENIL 4,23 %9,30GARAN 128,70 -%0,92CITAS 130,40 %2,60EKGYO 19,57 -%0,15EREGL 36,56 %0,11KRDMD 42,76 -%0,37PETKM 20,58 %2,39TCELL 100,70 %1,31MIATK 29,26 %0,62KARCL 47,70 %9,96VAKBN 33,70 %0,06
RYAAY logo

RYAAY hisse senedi

Ryanair Holdings plc

ABDUlaştırma ve Lojistik

55,31USD

-0,69 (-%1,23)

8 Ekim 2026 17:45 · gecikmeli

Gün Aralığı
54,72 – 56,03
Hacim (adet)
63.944
Piyasa Değeri
27,88 milyar USD
F/K
12,74

RYAAY Aylık Getiriler

Ay sonu kapanışlarına göre, USD

YılOcaŞubMarNisMayHazTemAğuEylEkiKasAraToplam
2026-2,2-4,4-14,4-5,411,26,5-9,6-5,4-0,71,8——-%22,43
20257,13,9-12,713,016,23,78,01,9-5,13,89,15,9%65,61
20240,23,55,3-6,4-10,7-4,3-13,010,01,3-2,0-0,5-1,0-%18,32
202321,12,51,61,49,95,3-7,3-3,2-2,1-9,834,812,8%78,38
20229,1-10,7-12,60,2-0,1-22,98,6-0,4-19,717,99,9-1,2-%26,94
2021——————————-15,87,1-%9,85
En İyi AyKas 2023 · %34,80
En Kötü AyHaz 2022 · -%22,88
Ortalama Aylık%0,85
Pozitif Ay32 / 60

Günlük Fiyat Verileri

USD · en yeni en üstte

TarihAçılışEn YüksekEn DüşükKapanışDeğişimHacim
20.02.202455,8856,5755,3555,37-%0,691,09 milyon
16.02.202455,9656,0655,4855,75-%0,95797.431
15.02.202455,9556,3155,3456,28%1,411,06 milyon
14.02.202454,9055,5454,6955,50%0,901,39 milyon
13.02.202455,1055,5254,8155,01-%0,821,16 milyon
12.02.202455,5155,8655,1755,46-%0,911,34 milyon
09.02.202455,7756,4955,2555,97%0,631,81 milyon
08.02.202456,8857,1255,4955,62-%0,792,64 milyon
07.02.202455,2956,1155,0956,06%1,513,36 milyon
06.02.202454,1755,3153,8655,23%1,242,36 milyon
05.02.202454,2354,5953,4454,55-%0,992,38 milyon
02.02.202454,4755,1454,0555,09%0,152,16 milyon
01.02.202453,6955,4153,6755,01%2,901,85 milyon
31.01.202453,2453,6752,9053,46-%1,322,00 milyon
30.01.202453,2354,5452,9354,18%1,391,87 milyon
29.01.202452,7653,6752,6453,44%2,642,53 milyon
26.01.202451,6252,1651,3252,06%0,091,01 milyon
25.01.202451,7252,2151,3252,02%1,011,54 milyon
24.01.202452,1152,1251,0651,50%0,312,35 milyon
23.01.202451,0951,3850,5951,34%1,022,56 milyon
22.01.202450,4651,0750,1950,82%0,262,52 milyon
19.01.202450,1550,7249,2450,69-%0,262,56 milyon
18.01.202450,0250,8449,6250,82%1,891,49 milyon
17.01.202449,1249,9049,0249,88-%0,292,00 milyon
16.01.202448,5850,0448,5250,02%1,982,25 milyon
12.01.202449,3249,7848,7449,05-%2,24776.439
11.01.202449,5850,1749,5050,17%1,84576.020
10.01.202449,1049,5649,0749,26%0,09734.956
09.01.202449,1549,5649,0649,22-%0,891,02 milyon
08.01.202450,1450,5049,6649,66-%1,401,11 milyon
05.01.202448,8250,3948,8250,37%2,63940.624
04.01.202449,3749,6148,9449,08%1,241,02 milyon
03.01.202450,0350,1048,4248,48-%6,322,22 milyon
02.01.202452,7552,9851,6751,75-%3,031,25 milyon
29.12.202353,7853,7853,0953,37-%1,081,11 milyon
28.12.202353,6454,0353,5953,95-%0,05784.186
27.12.202354,3954,3953,5353,98-%0,631,43 milyon
26.12.202354,0754,4853,8454,32%0,67346.611
22.12.202354,3754,3753,3853,95%0,78858.407
21.12.202353,5753,8853,3653,54%0,721,43 milyon
20.12.202353,0453,7552,8153,16-%0,192,36 milyon
19.12.202352,9553,3652,6053,26%1,431,98 milyon
18.12.202352,1952,6451,8252,51%0,511,57 milyon
15.12.202351,8652,5351,5252,24%0,391,56 milyon
14.12.202351,1452,0650,9652,04%2,232,02 milyon
13.12.202350,5350,9350,2650,90%0,511,61 milyon
12.12.202350,0850,6749,7250,64%1,751,54 milyon
11.12.202349,6949,8149,3649,77-%0,421,38 milyon
08.12.202349,7950,0849,2849,98-%0,992,27 milyon
07.12.202349,7650,7849,4250,48%1,643,36 milyon
06.12.202348,7449,7448,7349,67%2,722,82 milyon
05.12.202348,2648,6447,8548,35-%0,522,12 milyon
04.12.202347,7248,7347,4948,60%1,072,52 milyon
01.12.202347,4848,1547,4648,09%1,651,48 milyon
30.11.202347,4347,4746,9847,31-%0,07939.624
29.11.202347,3347,7947,1347,34%0,641,11 milyon
28.11.202347,6747,7446,7347,04%0,031,27 milyon
27.11.202346,4247,2246,2347,02%0,043,05 milyon
24.11.202346,5947,2346,4547,00-%0,061,36 milyon
22.11.202346,4247,0946,3747,03%1,401,97 milyon

Yabancı HisselerABDUlaştırma ve LojistikUSD