Ronesans Gayrimenkul Yatirim A.S. (IST:RGYAS)
Turkey · Delayed Price · Currency is TRY 134.70
-0.30 (-0.22%)
Aug 4, 2025, 3:45 PM GMT+3
IST:RGYAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2025 | 129.50 | 130.90 | 127.10 | 129.20 | 129.20 | -0.23% | 462,069 |
| Jun 16, 2025 | 130.20 | 132.10 | 124.90 | 129.50 | 129.50 | -0.54% | 699,804 |
| Jun 13, 2025 | 130.00 | 132.00 | 127.60 | 130.20 | 130.20 | -3.84% | 644,284 |
| Jun 12, 2025 | 136.80 | 138.20 | 133.20 | 135.40 | 135.40 | -1.02% | 781,466 |
| Jun 11, 2025 | 133.30 | 138.10 | 133.30 | 136.80 | 136.80 | 2.24% | 951,178 |
| Jun 10, 2025 | 135.40 | 136.50 | 132.50 | 133.80 | 133.80 | -1.25% | 755,938 |
| Jun 5, 2025 | 134.30 | 136.20 | 132.80 | 135.50 | 135.50 | 0.89% | 289,934 |
| Jun 4, 2025 | 131.00 | 134.90 | 128.40 | 134.30 | 134.30 | 2.28% | 778,917 |
| Jun 3, 2025 | 119.80 | 131.70 | 119.80 | 131.30 | 131.30 | 9.60% | 1,225,731 |
| Jun 2, 2025 | 121.30 | 121.60 | 119.40 | 119.80 | 119.80 | -1.56% | 328,911 |
| May 30, 2025 | 123.80 | 124.00 | 121.60 | 121.70 | 121.70 | -1.30% | 436,070 |
| May 29, 2025 | 125.50 | 125.50 | 122.60 | 123.30 | 123.30 | -0.64% | 391,017 |
| May 28, 2025 | 125.00 | 126.40 | 122.80 | 124.10 | 124.10 | -0.32% | 450,778 |
| May 27, 2025 | 123.70 | 126.20 | 123.10 | 124.50 | 124.50 | 0.97% | 534,730 |
| May 26, 2025 | 125.00 | 126.40 | 122.20 | 123.30 | 123.30 | -1.20% | 413,436 |
| May 23, 2025 | 128.50 | 128.50 | 124.80 | 124.80 | 124.80 | -2.88% | 553,800 |
| May 22, 2025 | 129.30 | 130.50 | 125.40 | 128.50 | 128.50 | -0.85% | 899,792 |
| May 21, 2025 | 128.20 | 130.10 | 126.90 | 129.60 | 129.60 | 1.09% | 562,053 |