Borsa Istanbul · RYSAS · stock
Reysas Tasimacilik ve Lojistik Ticaret A.S. (RYSAS) stock price history
Every Borsa Istanbul trading session of Reysas Tasimacilik ve Lojistik Ticaret A.S. from Feb 10, 2006 to Sep 28, 2026: 5,283 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RYSAS adjusted close, 2006 to 2026
- TRY 30.28
- All time high, 2026
- TRY 30.54
- 52 week high, TRY 13.44 low
- 5,283
- Daily sessions since 2006
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
RYSAS key facts
- Reysas Tasimacilik ve Lojistik Ticaret A.S. (RYSAS) closed at TRY 26.54 on Sep 28, 2026 on Borsa Istanbul.
- RYSAS's all time high close is TRY 30.28, set on Sep 2, 2026; its all time low close is TRY 0.0237 on Nov 20, 2008.
- RYSAS's 52 week range is TRY 13.44 to TRY 30.54.
- RYSAS returned +75.8% over the year to Sep 28, 2026 and +3,966% over five years.
- Over ten years RYSAS returned +44,068%, +83.9% a year compounded.
- RYSAS's deepest drawdown was -89.7% from Jan 9, 2008 to Nov 20, 2008.
- DataCedar holds 5,283 daily sessions of RYSAS history from Feb 10, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
RYSAS price chart, 2006 to 2026
RYSAS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.8% |
| 3 months | +20.7% |
| 6 months | +40.6% |
| Year to date | +80.5% |
| 1 year | +75.8% |
| 3 years | +198.4% |
| 5 years | +3,966% |
| 10 years | +44,068% |
| Since Feb 10, 2006 | +15,406% |
| Compound annual growth, 20.6 years | +27.7% |
RYSAS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- TRY 30.28 on Sep 2, 2026
- All time low close
- TRY 0.0237 on Nov 20, 2008
- 52 week high
- TRY 30.54 on Sep 3, 2026
- 52 week low
- TRY 13.44 on Jan 5, 2026
- Deepest drawdown
- -89.7% from Jan 9, 2008 to Nov 20, 2008, recovered Dec 11, 2019
- Best single session
- +20.3% on Jan 13, 2020
- Worst single session
- -28.1% on Mar 12, 2020
- Volatility, 1 year annualised
- 56.1%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2006
- 155×
- Best calendar year
- 2019, +489%
- Worst calendar year
- 2008, -86%
RYSAS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Feb 10, 2006; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | TRY 14.60 | TRY 30.54 | TRY 13.44 | TRY 26.54 | +82.4% | 2.2B | 187 |
| 2025 | TRY 22.56 | TRY 22.94 | TRY 12.05 | TRY 14.55 | -35.4% | 1.8B | 251 |
| 2024 | TRY 7.50 | TRY 24.50 | TRY 6.79 | TRY 22.54 | +200.5% | 1.2B | 250 |
| 2023 | TRY 3.02 | TRY 10.88 | TRY 2.13 | TRY 7.50 | +149.4% | 1.5B | 249 |
| 2022 | TRY 0.5825 | TRY 3.36 | TRY 0.4931 | TRY 3.01 | +416.2% | 4.8B | 252 |
| 2021 | TRY 0.6581 | TRY 0.8138 | TRY 0.3654 | TRY 0.5825 | -11.5% | 7.5B | 249 |
| 2020 | TRY 0.3205 | TRY 0.9121 | TRY 0.2740 | TRY 0.6581 | +111.0% | 29.8B | 252 |
| 2019 | TRY 0.0529 | TRY 0.3291 | TRY 0.0444 | TRY 0.3119 | +489.2% | 11.7B | 260 |
| 2018 | TRY 0.0916 | TRY 0.1009 | TRY 0.0465 | TRY 0.0529 | -42.2% | 14.6B | 261 |
| 2017 | TRY 0.0565 | TRY 0.1145 | TRY 0.0536 | TRY 0.0916 | +62.0% | 15.2B | 260 |
| 2016 | TRY 0.0465 | TRY 0.0630 | TRY 0.0401 | TRY 0.0565 | +21.5% | 5.6B | 261 |
| 2015 | TRY 0.0527 | TRY 0.0653 | TRY 0.0409 | TRY 0.0465 | -11.8% | 4.9B | 261 |
| 2014 | TRY 0.0429 | TRY 0.0574 | TRY 0.0415 | TRY 0.0527 | +23.1% | 4.3B | 261 |
| 2013 | TRY 0.0475 | TRY 0.0646 | TRY 0.0389 | TRY 0.0429 | -9.7% | 9.5B | 261 |
| 2012 | TRY 0.0494 | TRY 0.0897 | TRY 0.0455 | TRY 0.0475 | -6.5% | 7.4B | 261 |
| 2011 | TRY 0.1385 | TRY 0.1477 | TRY 0.0494 | TRY 0.0508 | -62.8% | 4.2B | 260 |
| 2010 | TRY 0.1422 | TRY 0.1704 | TRY 0.1273 | TRY 0.1365 | -4.0% | 5.8B | 261 |
| 2009 | TRY 0.0322 | TRY 0.1613 | TRY 0.0255 | TRY 0.1422 | +351.7% | 24.7B | 253 |
| 2008 | TRY 0.2175 | TRY 0.2352 | TRY 0.0230 | TRY 0.0315 | -85.5% | 2B | 251 |
| 2007 | TRY 0.1521 | TRY 0.2246 | TRY 0.1386 | TRY 0.2175 | +45.0% | 2.6B | 251 |
| 2006 | TRY 0.1704 | TRY 0.2104 | TRY 0.1287 | TRY 0.1499 | n/a | 4.1B | 231 |
RYSAS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | TRY 26.54 | -7.8% |
| August 2026 | TRY 28.80 | +29.7% |
| July 2026 | TRY 22.20 | +1.2% |
| June 2026 | TRY 21.94 | -1.2% |
| May 2026 | TRY 22.20 | +11.0% |
| April 2026 | TRY 20.00 | +9.2% |
| March 2026 | TRY 18.32 | -8.4% |
| February 2026 | TRY 19.99 | +8.6% |
| January 2026 | TRY 18.40 | +26.5% |
| December 2025 | TRY 14.55 | +7.8% |
| November 2025 | TRY 13.50 | -9.6% |
| October 2025 | TRY 14.93 | +2.6% |
About the RYSAS data
Daily bars. 5,283 sessions from Feb 10, 2006 to Sep 28, 2026, one row per Borsa Istanbul trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Borsa Istanbul trading days; minute timestamps are UTC. Prices are in TRY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 10, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/RYSAS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Borsa Istanbul
- RTALB RTA Laboratuvarlari Biyolojik Urunler Ilac ve Makine Sanayi Ticaret A.S.
- RUBNS Rubenis Tekstil Sanayi Ticaret A.S.
- RUZYE Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.
- RYGYO Reysas Gayrimenkul Yatirim Ortakligi A.S.
- SAFKR Safkar Ege Sogutmacilik Klima Soguk Hava Tesisleri Ihracat Ithalat Sanayi ve Ticaret Anonim Sirketi
- SAHOL Haci Ömer Sabanci Holding A.S.
- SAMAT Saray Matbaacilik Kagitçilik kirtasiyecilik Ticaret Ve Sanayi A.S.
- SANEL San-el Mühendislik Elektrik Taahhüt Sanayi ve Ticaret A.S.
Browse Borsa Istanbul
Common questions
RYSAS share price history
