15 dk gecikmeli
QUICK 49,08 %0,00MEYSU 8,28 %0,00GRNYO 8,75 %0,00SMART 15,54 %0,00HATEK 8,26 %0,00HUBVC 1,55 %0,00AKYHO 1,52 %0,00ICUGS 1,49 %0,00IDGYO 2,09 %0,00IHYAY 1,02 %0,00TDGYO 8,08 %0,00ISATR 4.950.000,00 %0,00ATAGY 8,46 %0,00ATLAS 5,00 %0,00AVTUR 9,43 %0,00ULAS 15,54 %0,00UMPAS 9,30 %0,00MEGAP 1,19 %0,00DIRIT 20,40 %0,00MTRYO 7,92 %0,00MZHLD 4,17 %0,00EKIZ 55,50 %0,00EUYO 4,39 %0,00RODRG 15,52 %0,00
RYAAY logo

RYAAY hisse senedi

Ryanair Holdings plc

ABDUlaştırma ve Lojistik

54,04USD

-1,96 (-%3,50)

9 Ekim 2026 01:56 · gecikmeli

Gün Aralığı
54,00 – 55,38
Hacim (adet)
2,43 milyon
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
23.12.202142,4442,7541,9241,95%1,06697.471
22.12.202142,6643,1041,4541,51-%1,191,35 milyon
21.12.202140,9743,0740,9642,01%3,951,21 milyon
20.12.202139,3040,5138,9640,42%0,311,55 milyon
17.12.202140,1940,9639,9840,29%1,201,57 milyon
16.12.202139,5640,1939,4839,82%0,331,33 milyon
15.12.202138,8539,7838,3539,68%1,041,15 milyon
14.12.202138,8839,8238,4439,28%1,011,06 milyon
13.12.202139,3839,3838,4238,88-%3,23928.628
10.12.202140,3240,8540,0740,18-%0,491,12 milyon
09.12.202139,7540,6739,7040,38-%0,431,02 milyon
08.12.202140,4041,1340,1240,55%0,031,16 milyon
07.12.202141,4841,8240,4840,54-%1,17802.929
06.12.202141,0141,8840,3841,02%1,92928.628
03.12.202140,2940,6339,5440,25%0,40853.658
02.12.202139,6640,2738,9940,09%5,031,28 milyon
01.12.202140,3640,4438,0838,17-%0,181,95 milyon
30.11.202139,1039,5538,0438,24-%2,621,78 milyon
29.11.202140,9240,9938,8339,26-%1,88958.616
26.11.202139,0240,1038,7240,02-%3,661,27 milyon
24.11.202140,9241,6640,3641,54-%0,19948.121
23.11.202141,8242,3441,2841,62%1,22987.105
22.11.202142,2842,2840,9241,12-%2,97827.419
19.11.202143,3343,4842,2842,37-%4,48982.107
18.11.202144,9244,9243,9044,36-%1,531,08 milyon
17.11.202145,2445,3344,5645,05-%1,81829.918
16.11.202145,8346,2945,1845,88%0,031,04 milyon
15.11.202145,5546,0345,3945,87%0,45530.038
12.11.202146,3446,3845,3745,67-%2,64552.279
11.11.202147,7648,0046,8546,90-%3,10557.277
10.11.202148,1249,2947,3548,40-%0,86829.418
09.11.202149,3649,7848,2948,82-%3,261,37 milyon
08.11.202148,4550,9248,4550,47%1,821,90 milyon
05.11.202149,0849,8448,9149,56%3,00771.691
04.11.202148,1348,3047,5648,12-%0,66675.230
03.11.202147,8648,5747,5048,44%2,301,07 milyon
02.11.202146,4647,5445,9347,35%1,771,10 milyon
01.11.202145,4246,6044,8746,53%2,43562.025
29.10.202144,2945,4944,1445,42%2,57710.966
28.10.202144,1344,4843,8344,29%1,90494.552
27.10.202143,5743,7843,1243,46-%0,39378.099
26.10.202144,2044,3943,3843,63-%0,75477.309
25.10.202143,3944,0143,3743,96%1,34610.756
22.10.202143,2243,6243,2243,38%0,01275.640
21.10.202143,7443,9943,1943,38-%0,85413.085
20.10.202143,8744,0343,3043,75-%2,231,07 milyon
19.10.202145,5445,5444,6744,75-%2,40607.507
18.10.202146,0346,3545,5445,85-%2,69479.808
15.10.202147,4948,1247,0747,11%0,66666.483
14.10.202145,8347,0845,8346,81%3,62684.226
13.10.202144,8345,2944,7945,17-%0,93595.762
12.10.202145,4445,7045,2245,59-%1,24541.783
11.10.202146,6546,7146,0646,17-%0,37437.575
08.10.202145,3446,9845,1846,34%0,641,06 milyon
07.10.202144,9946,1544,7746,04—902.389

Yabancı HisselerABDUlaştırma ve LojistikUSD