Ronesans Gayrimenkul Yatirim A.S. (IST:RGYAS)
Turkey flag Turkey · Delayed Price · Currency is TRY
155.40
+5.00 (3.32%)
Oct 30, 2025, 3:44 PM GMT+3

IST:RGYAS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 2025150.70151.00149.50150.40150.40-0.20%125,834
Oct 27, 2025150.70152.00150.30150.70150.70-0.46%197,129
Oct 24, 2025148.40152.60148.40151.40151.402.23%471,238
Oct 23, 2025149.30151.20147.90148.10148.10-0.80%278,281
Oct 22, 2025150.00151.10147.90149.30149.30-0.47%542,465
Oct 21, 2025149.00150.90146.70150.00150.000.67%406,658
Oct 20, 2025148.00150.00145.90149.00149.000.68%586,877
Oct 17, 2025148.20148.20142.90148.00148.00-0.13%370,004
Oct 16, 2025146.40150.00145.80148.20148.201.23%560,144
Oct 15, 2025147.30148.00145.60146.40146.40-0.61%478,803
Oct 14, 2025149.40150.00144.70147.30147.30-1.41%610,874
Oct 13, 2025151.00152.10148.50149.40149.40-1.52%614,733
Oct 10, 2025150.80152.60148.50151.70151.700.60%538,719
Oct 9, 2025153.80155.20147.50150.80150.80-1.24%1,000,162
Oct 8, 2025155.00155.70151.00152.70152.70-0.91%864,122
Oct 7, 2025152.40154.90151.40154.10154.101.45%1,351,955
Oct 6, 2025152.00154.40150.90151.90151.90-0.07%938,612
Oct 3, 2025154.90156.90150.20152.00152.00-1.87%1,370,031
Oct 2, 2025150.00155.50148.10154.90154.903.96%1,841,867
Oct 1, 2025147.90150.90143.20149.00149.000.74%1,283,893
Sep 30, 2025149.80150.70144.80147.90147.90-0.34%1,136,317
Sep 29, 2025141.30148.90140.60148.40148.405.02%2,001,560
Sep 26, 2025143.60143.60140.10141.30141.30-0.35%1,163,474
Sep 25, 2025142.50143.90140.60141.80141.800.35%637,030
Sep 24, 2025141.90142.30138.20141.30141.301.65%854,349
Sep 23, 2025142.50142.60139.00139.00139.00-2.46%601,165
Sep 22, 2025148.30148.30141.90142.50142.50-2.46%1,115,976
Sep 19, 2025143.50146.10139.70146.10146.102.10%2,118,709
Sep 18, 2025153.50154.50142.90143.10143.10-6.78%1,648,428
Sep 17, 2025152.80156.70152.20153.50153.501.12%1,261,163
Sep 16, 2025144.50152.40144.10151.80151.805.05%1,379,349
Sep 15, 2025140.70145.70138.40144.50144.502.70%977,524
Sep 12, 2025141.00142.10139.30140.70140.70-0.21%612,960
Sep 11, 2025139.70143.10139.40141.00141.000.93%867,134
Sep 10, 2025137.00140.80137.00139.70139.701.23%539,533
Sep 9, 2025142.40143.30135.80138.00138.00-1.36%1,399,554
Sep 8, 2025139.70140.10136.40139.90139.90-1.27%702,795
Sep 5, 2025142.10142.30137.50141.70141.70-0.28%1,158,743
Sep 4, 2025139.00142.10137.30142.10142.102.23%773,951
Sep 3, 2025139.80139.80137.20139.00139.00-0.71%810,945
Sep 2, 2025145.40145.90136.10140.00140.00-3.65%930,734
Sep 1, 2025142.50145.30141.30145.30145.301.54%975,297
Aug 29, 2025144.20144.20140.90143.10143.10-0.76%903,584
Aug 28, 2025146.10146.60142.00144.20144.20-0.89%1,022,495
Aug 27, 2025147.00147.00143.60145.50145.50-0.34%700,277
Aug 26, 2025144.20147.30142.50146.00146.001.46%1,006,644
Aug 25, 2025142.90146.00142.60143.90143.900.70%1,232,157
Aug 22, 2025139.00145.00137.90142.90142.902.81%1,702,141
Aug 21, 2025139.90140.30137.00139.00139.00-0.64%1,018,769
Aug 20, 2025140.40141.40138.70139.90139.90-0.36%801,808