Ronesans Gayrimenkul Yatirim A.S. (IST:RGYAS)
Turkey · Delayed Price · Currency is TRY 144.00
-1.50 (-1.03%)
Aug 28, 2025, 3:44 PM GMT+3
IST:RGYAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 147.00 | 147.00 | 143.60 | 145.50 | 145.50 | -0.34% | 700,277 |
| Aug 26, 2025 | 144.20 | 147.30 | 142.50 | 146.00 | 146.00 | 1.46% | 1,006,644 |
| Aug 25, 2025 | 142.90 | 146.00 | 142.60 | 143.90 | 143.90 | 0.70% | 1,232,157 |
| Aug 22, 2025 | 139.00 | 145.00 | 137.90 | 142.90 | 142.90 | 2.81% | 1,702,141 |
| Aug 21, 2025 | 139.90 | 140.30 | 137.00 | 139.00 | 139.00 | -0.64% | 1,018,769 |
| Aug 20, 2025 | 140.40 | 141.40 | 138.70 | 139.90 | 139.90 | -0.36% | 801,808 |
| Aug 19, 2025 | 139.50 | 141.30 | 136.90 | 140.40 | 140.40 | 2.63% | 1,416,351 |
| Aug 18, 2025 | 139.60 | 141.10 | 136.40 | 136.80 | 136.80 | -1.58% | 1,086,856 |
| Aug 15, 2025 | 140.00 | 141.30 | 138.00 | 139.00 | 139.00 | -0.71% | 684,536 |
| Aug 14, 2025 | 139.30 | 142.00 | 136.70 | 140.00 | 140.00 | 0.50% | 996,858 |
| Aug 13, 2025 | 139.20 | 140.80 | 137.90 | 139.30 | 139.30 | 0.07% | 475,679 |
| Aug 12, 2025 | 134.70 | 139.90 | 134.20 | 139.20 | 139.20 | 3.42% | 1,277,329 |
| Aug 11, 2025 | 134.60 | 135.30 | 134.10 | 134.60 | 134.60 | - | 383,755 |
| Aug 8, 2025 | 134.80 | 135.20 | 133.30 | 134.60 | 134.60 | 0.15% | 347,621 |
| Aug 7, 2025 | 135.10 | 136.10 | 134.40 | 134.40 | 134.40 | -0.44% | 1,017,255 |
| Aug 6, 2025 | 135.80 | 135.90 | 134.40 | 135.00 | 135.00 | -0.66% | 438,043 |
| Aug 5, 2025 | 135.90 | 136.30 | 134.40 | 135.90 | 135.90 | - | 407,450 |
| Aug 4, 2025 | 135.60 | 136.50 | 134.00 | 135.90 | 135.90 | 0.67% | 426,933 |
| Aug 1, 2025 | 136.80 | 137.80 | 133.80 | 135.00 | 135.00 | -1.46% | 637,775 |
| Jul 31, 2025 | 136.00 | 137.50 | 135.30 | 137.00 | 137.00 | 0.74% | 373,023 |
| Jul 30, 2025 | 139.10 | 139.10 | 134.00 | 136.00 | 136.00 | -0.80% | 549,777 |
| Jul 29, 2025 | 140.00 | 140.40 | 137.10 | 137.10 | 137.10 | -2.07% | 574,347 |
| Jul 28, 2025 | 143.40 | 143.90 | 138.30 | 140.00 | 140.00 | -2.37% | 1,054,089 |
| Jul 25, 2025 | 138.50 | 144.50 | 136.80 | 143.40 | 143.40 | 3.54% | 1,136,945 |
| Jul 24, 2025 | 140.60 | 141.10 | 137.90 | 138.50 | 138.50 | -1.00% | 712,018 |
| Jul 23, 2025 | 140.00 | 141.00 | 138.70 | 139.90 | 139.90 | 0.07% | 492,845 |
| Jul 22, 2025 | 138.60 | 140.30 | 136.90 | 139.80 | 139.80 | 0.87% | 563,884 |
| Jul 21, 2025 | 136.90 | 139.50 | 136.10 | 138.60 | 138.60 | 1.24% | 523,073 |
| Jul 18, 2025 | 133.70 | 138.00 | 133.20 | 136.90 | 136.90 | 2.39% | 725,093 |
| Jul 17, 2025 | 131.00 | 134.50 | 130.00 | 133.70 | 133.70 | 2.45% | 377,030 |
| Jul 16, 2025 | 132.60 | 133.50 | 128.70 | 130.50 | 130.50 | -1.58% | 473,243 |
| Jul 14, 2025 | 135.30 | 135.90 | 132.50 | 132.60 | 132.60 | -1.92% | 362,350 |
| Jul 11, 2025 | 135.90 | 136.50 | 133.10 | 135.20 | 135.20 | 0.45% | 374,602 |
| Jul 10, 2025 | 137.90 | 138.50 | 134.60 | 134.60 | 134.60 | -1.97% | 546,904 |
| Jul 9, 2025 | 137.60 | 138.30 | 135.30 | 137.30 | 137.30 | -0.51% | 400,876 |
| Jul 8, 2025 | 140.00 | 140.40 | 136.20 | 138.00 | 138.00 | -0.72% | 505,288 |
| Jul 7, 2025 | 137.00 | 141.00 | 136.90 | 139.00 | 139.00 | -0.57% | 645,330 |
| Jul 4, 2025 | 140.50 | 141.20 | 138.70 | 139.80 | 139.80 | -0.50% | 325,463 |
| Jul 3, 2025 | 139.00 | 141.80 | 138.10 | 140.50 | 140.50 | 1.52% | 720,607 |
| Jul 2, 2025 | 138.00 | 139.70 | 135.60 | 138.40 | 138.40 | 0.29% | 963,074 |
| Jul 1, 2025 | 136.40 | 138.00 | 134.70 | 138.00 | 138.00 | 1.10% | 758,419 |
| Jun 30, 2025 | 131.50 | 137.20 | 131.30 | 136.50 | 136.50 | 3.96% | 1,036,035 |
| Jun 27, 2025 | 133.50 | 133.50 | 129.30 | 131.30 | 131.30 | -0.08% | 535,199 |
| Jun 26, 2025 | 134.60 | 135.20 | 130.70 | 131.40 | 131.40 | -0.23% | 687,441 |
| Jun 25, 2025 | 130.60 | 131.90 | 129.00 | 131.70 | 131.70 | 1.15% | 455,773 |
| Jun 24, 2025 | 132.70 | 135.00 | 128.50 | 130.20 | 130.20 | 0.77% | 720,936 |
| Jun 23, 2025 | 126.50 | 131.00 | 126.30 | 129.20 | 129.20 | 0.16% | 456,756 |
| Jun 20, 2025 | 128.80 | 130.60 | 127.10 | 129.00 | 129.00 | 0.78% | 545,928 |
| Jun 19, 2025 | 126.50 | 130.20 | 126.50 | 128.00 | 128.00 | 1.19% | 583,731 |
| Jun 18, 2025 | 129.20 | 129.20 | 124.60 | 126.50 | 126.50 | -2.09% | 838,806 |