Ronesans Gayrimenkul Yatirim A.S. (IST:RGYAS)
Turkey · Delayed Price · Currency is TRY 192.20
-0.10 (-0.05%)
May 26, 2026, 12:39 PM GMT+3
IST:RGYAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 194.00 | 194.00 | 190.80 | 192.20 | 192.20 | -0.05% | 437,352 |
| May 25, 2026 | 192.00 | 194.70 | 191.20 | 192.30 | 192.30 | 0.16% | 1,310,241 |
| May 22, 2026 | 179.50 | 195.10 | 179.50 | 192.00 | 192.00 | 5.96% | 3,918,490 |
| May 21, 2026 | 200.50 | 200.90 | 181.20 | 181.20 | 181.20 | -9.85% | 2,861,347 |
| May 20, 2026 | 196.00 | 202.50 | 190.00 | 201.00 | 201.00 | 2.29% | 2,842,798 |
| May 18, 2026 | 202.20 | 202.20 | 193.30 | 196.50 | 196.50 | -2.82% | 3,867,654 |
| May 15, 2026 | 203.30 | 206.10 | 198.60 | 202.20 | 202.20 | -0.88% | 8,126,170 |
| May 14, 2026 | 196.30 | 207.90 | 195.10 | 204.00 | 204.00 | 7.94% | 10,407,090 |
| May 13, 2026 | 173.00 | 196.30 | 171.20 | 189.00 | 189.00 | 5.06% | 71,849,250 |
| May 12, 2026 | 186.00 | 187.90 | 176.80 | 179.90 | 179.90 | -3.38% | 7,375,401 |
| May 11, 2026 | 190.10 | 192.00 | 183.80 | 186.20 | 186.20 | -2.05% | 2,888,289 |
| May 8, 2026 | 190.50 | 194.40 | 187.90 | 190.10 | 190.10 | -0.21% | 1,653,710 |
| May 7, 2026 | 195.00 | 195.70 | 186.00 | 190.50 | 190.50 | 4.56% | 4,762,308 |
| May 6, 2026 | 182.50 | 183.60 | 180.60 | 182.20 | 182.20 | 0.11% | 981,685 |
| May 5, 2026 | 183.40 | 185.10 | 180.90 | 182.00 | 182.00 | -0.55% | 1,053,669 |
| May 4, 2026 | 185.50 | 186.80 | 182.30 | 183.00 | 183.00 | -1.35% | 861,769 |
| Apr 30, 2026 | 184.60 | 185.50 | 182.40 | 185.50 | 185.50 | 0.49% | 757,162 |
| Apr 29, 2026 | 188.10 | 189.70 | 183.70 | 184.60 | 184.60 | -1.55% | 923,703 |
| Apr 28, 2026 | 189.70 | 191.00 | 186.50 | 187.50 | 187.50 | -1.16% | 861,277 |
| Apr 27, 2026 | 189.00 | 191.00 | 187.50 | 189.70 | 189.70 | 0.37% | 1,017,119 |
| Apr 24, 2026 | 189.00 | 189.80 | 186.10 | 189.00 | 189.00 | - | 994,307 |
| Apr 22, 2026 | 190.00 | 192.70 | 187.30 | 189.00 | 189.00 | -0.05% | 1,120,628 |
| Apr 21, 2026 | 188.50 | 192.50 | 187.00 | 189.10 | 189.10 | 0.59% | 1,145,450 |
| Apr 20, 2026 | 185.50 | 189.40 | 183.60 | 188.00 | 188.00 | 1.35% | 878,368 |
| Apr 17, 2026 | 184.10 | 187.20 | 181.80 | 185.50 | 185.50 | 0.49% | 1,143,422 |
| Apr 16, 2026 | 185.40 | 186.20 | 182.70 | 184.60 | 184.60 | 0.65% | 1,008,557 |
| Apr 15, 2026 | 182.10 | 183.80 | 178.10 | 183.40 | 183.40 | 1.16% | 854,415 |
| Apr 14, 2026 | 181.80 | 182.70 | 180.00 | 181.30 | 181.30 | 1.28% | 1,259,475 |
| Apr 13, 2026 | 173.90 | 179.30 | 172.00 | 179.00 | 179.00 | 2.23% | 1,329,559 |
| Apr 10, 2026 | 173.90 | 175.30 | 170.80 | 175.10 | 175.10 | 1.63% | 903,845 |
| Apr 9, 2026 | 171.00 | 173.40 | 169.90 | 172.30 | 172.30 | 0.76% | 684,317 |
| Apr 8, 2026 | 175.40 | 175.40 | 169.20 | 171.00 | 171.00 | 2.03% | 2,167,132 |
| Apr 7, 2026 | 166.10 | 168.00 | 165.50 | 167.60 | 167.60 | 0.90% | 1,251,634 |
| Apr 6, 2026 | 166.50 | 167.90 | 163.90 | 166.10 | 166.10 | 0.06% | 871,780 |
| Apr 3, 2026 | 163.60 | 167.60 | 162.20 | 166.00 | 166.00 | 1.72% | 885,196 |
| Apr 2, 2026 | 159.00 | 163.80 | 159.00 | 163.20 | 163.20 | 1.43% | 815,691 |
| Apr 1, 2026 | 159.40 | 162.40 | 157.90 | 160.90 | 160.90 | 2.29% | 1,034,197 |
| Mar 31, 2026 | 156.30 | 157.50 | 154.60 | 157.30 | 157.30 | 0.70% | 885,448 |
| Mar 30, 2026 | 156.70 | 156.80 | 151.90 | 156.20 | 156.20 | 0.13% | 1,514,053 |
| Mar 27, 2026 | 155.50 | 157.30 | 154.60 | 156.00 | 156.00 | 1.30% | 1,754,803 |
| Mar 26, 2026 | 155.30 | 157.70 | 154.00 | 154.00 | 154.00 | -0.71% | 1,186,834 |
| Mar 25, 2026 | 153.60 | 157.40 | 153.20 | 155.10 | 155.10 | 1.51% | 1,350,730 |
| Mar 24, 2026 | 156.00 | 156.00 | 151.30 | 152.80 | 152.80 | -2.24% | 1,101,016 |
| Mar 23, 2026 | 158.70 | 158.70 | 153.00 | 156.30 | 156.30 | -2.68% | 1,784,115 |
| Mar 19, 2026 | 159.00 | 160.60 | 157.60 | 160.60 | 160.60 | 0.56% | 471,082 |
| Mar 18, 2026 | 159.30 | 159.80 | 157.40 | 159.70 | 159.70 | 0.69% | 759,015 |
| Mar 17, 2026 | 158.20 | 160.80 | 156.90 | 158.60 | 158.60 | 0.19% | 954,847 |
| Mar 16, 2026 | 159.80 | 161.80 | 156.00 | 158.30 | 158.30 | -0.69% | 877,448 |
| Mar 13, 2026 | 159.50 | 160.70 | 156.30 | 159.40 | 159.40 | -0.06% | 1,120,089 |
| Mar 12, 2026 | 157.50 | 162.30 | 157.00 | 159.50 | 159.50 | 0.38% | 1,229,968 |