Ronesans Gayrimenkul Yatirim A.S. (IST:RGYAS)
Turkey · Delayed Price · Currency is TRY 204.00
-0.70 (-0.34%)
Sep 3, 2026, 6:08 PM GMT+3
IST:RGYAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 205.00 | 207.00 | 201.80 | 203.00 | 203.00 | -0.98% | 1,283,326 |
| 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 |