Ronesans Gayrimenkul Yatirim A.S. (IST:RGYAS)
Turkey · Delayed Price · Currency is TRY 153.50
+1.70 (1.12%)
Sep 17, 2025, 6:09 PM GMT+3
IST:RGYAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 152.80 | 156.70 | 152.20 | 153.50 | 153.50 | 1.12% | 1,261,163 |
| Sep 16, 2025 | 144.50 | 152.40 | 144.10 | 151.80 | 151.80 | 5.05% | 1,379,349 |
| Sep 15, 2025 | 140.70 | 145.70 | 138.40 | 144.50 | 144.50 | 2.70% | 977,524 |
| Sep 12, 2025 | 141.00 | 142.10 | 139.30 | 140.70 | 140.70 | -0.21% | 612,960 |
| Sep 11, 2025 | 139.70 | 143.10 | 139.40 | 141.00 | 141.00 | 0.93% | 867,134 |
| Sep 10, 2025 | 137.00 | 140.80 | 137.00 | 139.70 | 139.70 | 1.23% | 539,533 |
| Sep 9, 2025 | 142.40 | 143.30 | 135.80 | 138.00 | 138.00 | -1.36% | 1,399,554 |
| Sep 8, 2025 | 139.70 | 140.10 | 136.40 | 139.90 | 139.90 | -1.27% | 702,795 |
| Sep 5, 2025 | 142.10 | 142.30 | 137.50 | 141.70 | 141.70 | -0.28% | 1,158,743 |
| Sep 4, 2025 | 139.00 | 142.10 | 137.30 | 142.10 | 142.10 | 2.23% | 773,951 |
| Sep 3, 2025 | 139.80 | 139.80 | 137.20 | 139.00 | 139.00 | -0.71% | 810,945 |
| Sep 2, 2025 | 145.40 | 145.90 | 136.10 | 140.00 | 140.00 | -3.65% | 930,734 |
| Sep 1, 2025 | 142.50 | 145.30 | 141.30 | 145.30 | 145.30 | 1.54% | 975,297 |
| Aug 29, 2025 | 144.20 | 144.20 | 140.90 | 143.10 | 143.10 | -0.76% | 903,584 |
| Aug 28, 2025 | 146.10 | 146.60 | 142.00 | 144.20 | 144.20 | -0.89% | 1,022,495 |
| 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 |