Ronesans Gayrimenkul Yatirim A.S. (IST:RGYAS)
Turkey · Delayed Price · Currency is TRY 205.00
+6.80 (3.43%)
Jul 16, 2026, 6:08 PM GMT+3
IST:RGYAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 198.20 | 205.00 | 197.20 | 205.00 | 205.00 | 3.43% | 1,470,778 |
| Jul 14, 2026 | 197.60 | 199.00 | 195.40 | 198.20 | 198.20 | 0.30% | 1,666,515 |
| Jul 13, 2026 | 197.20 | 199.40 | 194.70 | 197.60 | 197.60 | -0.15% | 654,836 |
| Jul 10, 2026 | 197.60 | 199.40 | 196.20 | 197.90 | 197.90 | 0.35% | 684,130 |
| Jul 9, 2026 | 194.40 | 198.30 | 193.40 | 197.20 | 197.20 | 1.49% | 1,651,054 |
| Jul 8, 2026 | 196.00 | 196.00 | 192.30 | 194.30 | 194.30 | -0.87% | 1,379,684 |
| Jul 7, 2026 | 193.80 | 196.90 | 192.70 | 196.00 | 196.00 | 1.19% | 1,035,145 |
| Jul 6, 2026 | 193.40 | 194.00 | 191.70 | 193.70 | 193.70 | 0.94% | 626,912 |
| Jul 3, 2026 | 191.50 | 192.80 | 188.40 | 191.90 | 191.90 | 0.21% | 684,043 |
| Jul 2, 2026 | 192.20 | 192.50 | 187.90 | 191.50 | 191.50 | -0.10% | 1,753,417 |
| Jul 1, 2026 | 193.00 | 194.00 | 190.70 | 191.70 | 191.70 | -0.88% | 1,307,833 |
| Jun 30, 2026 | 192.50 | 194.50 | 191.80 | 193.40 | 193.40 | 0.73% | 1,133,759 |
| Jun 29, 2026 | 193.80 | 194.30 | 191.00 | 192.00 | 192.00 | -0.05% | 1,080,166 |
| Jun 26, 2026 | 194.80 | 195.60 | 191.00 | 192.10 | 192.10 | -1.39% | 1,372,832 |
| Jun 25, 2026 | 196.70 | 197.50 | 193.80 | 194.80 | 194.80 | -0.97% | 885,444 |
| Jun 24, 2026 | 195.70 | 197.20 | 194.20 | 196.70 | 196.70 | 0.51% | 1,410,875 |
| Jun 23, 2026 | 199.60 | 199.60 | 194.00 | 195.70 | 195.70 | -1.90% | 1,126,483 |
| Jun 22, 2026 | 200.00 | 200.50 | 198.80 | 199.50 | 199.50 | -0.25% | 975,597 |
| Jun 19, 2026 | 198.30 | 200.90 | 196.70 | 200.00 | 200.00 | 0.81% | 2,278,680 |
| Jun 18, 2026 | 200.50 | 200.50 | 197.40 | 198.40 | 198.40 | -0.80% | 2,070,634 |
| Jun 17, 2026 | 199.40 | 200.20 | 196.80 | 200.00 | 200.00 | 0.60% | 1,545,785 |
| Jun 16, 2026 | 203.50 | 204.00 | 197.90 | 198.80 | 198.80 | -2.26% | 1,393,682 |
| Jun 15, 2026 | 209.90 | 211.00 | 200.70 | 203.40 | 203.40 | -1.02% | 2,576,097 |
| Jun 12, 2026 | 199.50 | 206.00 | 199.40 | 205.50 | 205.50 | 3.32% | 3,043,065 |
| Jun 11, 2026 | 199.00 | 199.50 | 195.00 | 198.90 | 198.90 | 0.56% | 2,142,775 |
| Jun 10, 2026 | 200.00 | 200.60 | 195.70 | 197.80 | 197.80 | -0.80% | 1,580,597 |
| Jun 9, 2026 | 195.90 | 206.00 | 195.90 | 199.40 | 199.40 | 1.79% | 3,611,388 |
| Jun 8, 2026 | 194.10 | 196.90 | 191.00 | 195.90 | 195.90 | 0.31% | 1,396,276 |
| Jun 5, 2026 | 195.20 | 199.00 | 193.10 | 195.30 | 195.30 | 0.15% | 1,848,665 |
| Jun 4, 2026 | 197.50 | 199.00 | 193.80 | 195.00 | 195.00 | -0.31% | 1,660,597 |
| Jun 3, 2026 | 195.50 | 197.50 | 194.00 | 195.60 | 195.60 | 0.05% | 2,178,835 |
| Jun 2, 2026 | 195.60 | 199.40 | 193.50 | 195.50 | 195.50 | 0.26% | 3,107,657 |
| Jun 1, 2026 | 193.10 | 196.90 | 191.00 | 195.00 | 195.00 | 1.46% | 2,417,890 |
| 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 |