Ronesans Gayrimenkul Yatirim A.S. (IST:RGYAS)
Turkey · Delayed Price · Currency is TRY 193.60
-1.50 (-0.77%)
Sep 25, 2026, 5:45 PM GMT+3
IST:RGYAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 195.10 | 196.30 | 193.30 | 193.30 | - | -0.92% | 283,482 |
| Sep 24, 2026 | 197.60 | 199.00 | 193.20 | 195.10 | 195.10 | -1.27% | 943,595 |
| Sep 23, 2026 | 201.50 | 202.00 | 196.10 | 197.60 | 197.60 | -1.20% | 1,764,908 |
| Sep 22, 2026 | 190.70 | 200.30 | 190.30 | 200.00 | 200.00 | 5.04% | 3,914,915 |
| Sep 21, 2026 | 190.40 | 191.90 | 186.00 | 190.40 | 190.40 | - | 1,387,619 |
| Sep 18, 2026 | 191.30 | 192.10 | 186.10 | 190.40 | 190.40 | -0.47% | 3,090,138 |
| Sep 17, 2026 | 190.00 | 193.40 | 188.90 | 191.30 | 191.30 | 0.68% | 1,762,783 |
| Sep 16, 2026 | 192.80 | 195.10 | 184.50 | 190.00 | 190.00 | -1.30% | 6,752,589 |
| Sep 15, 2026 | 199.50 | 199.90 | 192.30 | 192.50 | 192.50 | -3.22% | 1,992,393 |
| Sep 14, 2026 | 201.30 | 201.90 | 197.90 | 198.90 | 198.90 | -1.19% | 2,097,092 |
| Sep 11, 2026 | 200.50 | 202.50 | 199.80 | 201.30 | 201.30 | 0.40% | 1,428,363 |
| Sep 10, 2026 | 201.00 | 203.00 | 197.60 | 200.50 | 200.50 | 0.25% | 2,010,573 |
| Sep 9, 2026 | 198.50 | 205.00 | 196.40 | 200.00 | 200.00 | 1.16% | 4,687,326 |
| Sep 8, 2026 | 196.60 | 201.00 | 195.70 | 197.70 | 197.70 | 0.56% | 2,470,340 |
| Sep 7, 2026 | 202.10 | 203.20 | 195.00 | 196.60 | 196.60 | -3.63% | 6,032,306 |
| Sep 4, 2026 | 204.80 | 205.40 | 202.30 | 204.00 | 204.00 | - | 973,323 |
| Sep 3, 2026 | 205.20 | 205.70 | 202.50 | 204.00 | 204.00 | -0.34% | 1,103,900 |
| Sep 2, 2026 | 203.40 | 205.00 | 200.10 | 204.70 | 204.70 | 0.64% | 1,628,472 |
| Sep 1, 2026 | 214.90 | 215.00 | 203.00 | 203.40 | 203.40 | -5.57% | 2,806,990 |
| Aug 31, 2026 | 213.50 | 216.10 | 212.00 | 215.40 | 215.40 | 1.36% | 5,284,552 |
| Aug 28, 2026 | 210.30 | 213.50 | 209.60 | 212.50 | 212.50 | 1.34% | 1,717,847 |
| Aug 27, 2026 | 213.40 | 214.20 | 207.70 | 209.70 | 209.70 | -1.55% | 2,159,933 |
| Aug 26, 2026 | 210.00 | 214.70 | 208.70 | 213.00 | 213.00 | 1.67% | 1,966,584 |
| Aug 25, 2026 | 208.80 | 212.80 | 207.90 | 209.50 | 209.50 | 0.53% | 2,504,916 |
| Aug 24, 2026 | 210.00 | 210.20 | 206.00 | 208.40 | 208.40 | 0.43% | 2,510,825 |
| Aug 21, 2026 | 205.00 | 208.90 | 203.30 | 207.50 | 207.50 | 1.42% | 2,338,867 |
| Aug 20, 2026 | 204.60 | 207.10 | 204.20 | 204.60 | 204.60 | - | 1,903,055 |
| Aug 19, 2026 | 203.60 | 205.30 | 202.30 | 204.60 | 204.60 | 0.39% | 2,333,585 |
| Aug 18, 2026 | 203.00 | 204.20 | 201.30 | 203.80 | 203.80 | 0.39% | 1,457,802 |
| Aug 17, 2026 | 210.10 | 210.50 | 202.90 | 203.00 | 203.00 | -3.06% | 1,924,986 |
| Aug 14, 2026 | 201.00 | 210.00 | 200.50 | 209.40 | 209.40 | 4.70% | 4,833,294 |
| Aug 13, 2026 | 206.90 | 207.90 | 198.20 | 200.00 | 200.00 | -1.53% | 3,811,973 |
| Aug 12, 2026 | 200.60 | 203.10 | 199.00 | 203.10 | 203.10 | 1.91% | 1,677,874 |
| Aug 11, 2026 | 199.50 | 200.40 | 195.60 | 199.30 | 199.30 | 0.20% | 1,763,574 |
| Aug 10, 2026 | 200.00 | 201.10 | 198.60 | 198.90 | 198.90 | -0.55% | 595,903 |
| Aug 7, 2026 | 202.10 | 202.80 | 198.30 | 200.00 | 200.00 | -0.74% | 947,810 |
| Aug 6, 2026 | 202.30 | 202.40 | 200.00 | 201.50 | 201.50 | 0.05% | 1,267,513 |
| Aug 5, 2026 | 197.20 | 201.40 | 195.70 | 201.40 | 201.40 | 1.72% | 1,430,351 |
| Aug 4, 2026 | 199.70 | 199.80 | 196.50 | 198.00 | 198.00 | -0.05% | 828,974 |
| Aug 3, 2026 | 201.00 | 201.90 | 197.50 | 198.10 | 198.10 | -1.15% | 887,359 |
| Jul 31, 2026 | 201.00 | 201.30 | 197.30 | 200.40 | 200.40 | 0.15% | 1,316,043 |
| Jul 30, 2026 | 201.00 | 202.90 | 199.00 | 200.10 | 200.10 | -0.45% | 971,231 |
| Jul 29, 2026 | 200.80 | 202.80 | 197.90 | 201.00 | 201.00 | 0.55% | 1,434,874 |
| Jul 28, 2026 | 201.10 | 202.80 | 199.20 | 199.90 | 199.90 | -0.60% | 707,456 |
| Jul 27, 2026 | 203.20 | 204.40 | 200.70 | 201.10 | 201.10 | -0.45% | 840,638 |
| Jul 24, 2026 | 206.00 | 207.00 | 201.60 | 202.00 | 202.00 | -1.94% | 1,085,949 |
| Jul 23, 2026 | 209.50 | 209.80 | 204.00 | 206.00 | 206.00 | -0.77% | 967,165 |
| Jul 22, 2026 | 205.50 | 208.20 | 203.40 | 207.60 | 207.60 | 1.81% | 1,791,637 |
| Jul 21, 2026 | 206.60 | 208.00 | 203.60 | 203.90 | 203.90 | -1.16% | 1,345,616 |
| Jul 20, 2026 | 203.00 | 207.70 | 200.40 | 206.30 | 206.30 | 1.63% | 2,015,198 |