Ronesans Gayrimenkul Yatirim A.S. (IST:RGYAS)
Turkey · Delayed Price · Currency is TRY 175.70
+5.20 (3.05%)
Nov 4, 2026, 6:08 PM GMT+3
IST:RGYAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 174.00 | 178.60 | 171.60 | 175.70 | 175.70 | 3.05% | 1,492,011 |
| Nov 3, 2026 | 167.50 | 171.80 | 165.10 | 170.50 | 170.50 | 1.67% | 831,956 |
| Nov 2, 2026 | 169.00 | 169.80 | 164.00 | 167.70 | 167.70 | -0.47% | 1,850,701 |
| Oct 30, 2026 | 171.90 | 172.70 | 168.50 | 168.50 | 168.50 | -2.03% | 528,052 |
| Oct 28, 2026 | 173.10 | 173.10 | 169.10 | 172.00 | 172.00 | -0.41% | 293,507 |
| Oct 27, 2026 | 174.00 | 176.90 | 165.30 | 172.70 | 172.70 | -1.14% | 949,517 |
| Oct 26, 2026 | 175.00 | 178.90 | 172.30 | 174.70 | 174.70 | - | 864,453 |
| Oct 23, 2026 | 173.80 | 175.50 | 167.80 | 174.70 | 174.70 | 0.52% | 1,081,930 |
| Oct 22, 2026 | 178.70 | 179.40 | 172.30 | 173.80 | 173.80 | -2.74% | 887,804 |
| Oct 21, 2026 | 184.90 | 184.90 | 178.50 | 178.70 | 178.70 | -3.41% | 903,148 |
| Oct 20, 2026 | 179.20 | 188.40 | 178.10 | 185.00 | 185.00 | 3.24% | 2,364,238 |
| Oct 19, 2026 | 187.30 | 187.80 | 179.10 | 179.20 | 179.20 | -4.17% | 902,332 |
| Oct 16, 2026 | 192.30 | 195.00 | 182.70 | 187.00 | 187.00 | -4.49% | 2,100,620 |
| Oct 15, 2026 | 192.80 | 196.80 | 192.50 | 195.80 | 195.80 | 1.14% | 706,091 |
| Oct 14, 2026 | 193.00 | 194.90 | 191.80 | 193.60 | 193.60 | - | 734,649 |
| Oct 13, 2026 | 194.20 | 194.90 | 192.30 | 193.60 | 193.60 | 0.16% | 572,285 |
| Oct 12, 2026 | 193.00 | 194.80 | 190.90 | 193.30 | 193.30 | 0.05% | 656,262 |
| Oct 9, 2026 | 189.70 | 193.80 | 188.30 | 193.20 | 193.20 | 2.60% | 1,317,364 |
| Oct 8, 2026 | 186.00 | 188.30 | 184.10 | 188.30 | 188.30 | 1.24% | 536,269 |
| Oct 7, 2026 | 190.10 | 190.10 | 183.30 | 186.00 | 186.00 | -0.63% | 1,229,495 |
| Oct 6, 2026 | 198.00 | 198.10 | 194.90 | 195.00 | 187.18 | -1.37% | 764,130 |
| Oct 5, 2026 | 195.60 | 199.00 | 194.60 | 197.70 | 189.77 | 1.85% | 1,444,883 |
| Oct 2, 2026 | 192.30 | 196.00 | 191.30 | 194.10 | 186.32 | 0.83% | 975,266 |
| Oct 1, 2026 | 189.50 | 192.90 | 188.10 | 192.50 | 184.78 | 1.64% | 2,189,709 |
| Sep 30, 2026 | 189.00 | 192.60 | 187.00 | 189.40 | 181.80 | -0.47% | 3,645,470 |
| Sep 29, 2026 | 193.70 | 193.90 | 189.60 | 190.30 | 182.67 | -1.81% | 679,036 |
| Sep 28, 2026 | 192.60 | 195.10 | 187.50 | 193.80 | 186.03 | - | 1,205,895 |
| Sep 25, 2026 | 195.10 | 196.30 | 192.70 | 193.80 | 186.03 | -0.67% | 583,211 |
| Sep 24, 2026 | 197.60 | 199.00 | 193.20 | 195.10 | 187.28 | -1.27% | 943,595 |
| Sep 23, 2026 | 201.50 | 202.00 | 196.10 | 197.60 | 189.68 | -1.20% | 1,764,908 |
| Sep 22, 2026 | 190.70 | 200.30 | 190.30 | 200.00 | 191.98 | 5.04% | 3,914,915 |
| Sep 21, 2026 | 190.40 | 191.90 | 186.00 | 190.40 | 182.76 | - | 1,387,619 |
| Sep 18, 2026 | 191.30 | 192.10 | 186.10 | 190.40 | 182.76 | -0.47% | 3,090,138 |
| Sep 17, 2026 | 190.00 | 193.40 | 188.90 | 191.30 | 183.63 | 0.68% | 1,762,783 |
| Sep 16, 2026 | 192.80 | 195.10 | 184.50 | 190.00 | 182.38 | -1.30% | 6,752,589 |
| Sep 15, 2026 | 199.50 | 199.90 | 192.30 | 192.50 | 184.78 | -3.22% | 1,992,393 |
| Sep 14, 2026 | 201.30 | 201.90 | 197.90 | 198.90 | 190.92 | -1.19% | 2,097,092 |
| Sep 11, 2026 | 200.50 | 202.50 | 199.80 | 201.30 | 193.23 | 0.40% | 1,428,363 |
| Sep 10, 2026 | 201.00 | 203.00 | 197.60 | 200.50 | 192.46 | 0.25% | 2,010,573 |
| Sep 9, 2026 | 198.50 | 205.00 | 196.40 | 200.00 | 191.98 | 1.16% | 4,687,326 |
| Sep 8, 2026 | 196.60 | 201.00 | 195.70 | 197.70 | 189.77 | 0.56% | 2,470,340 |
| Sep 7, 2026 | 202.10 | 203.20 | 195.00 | 196.60 | 188.72 | -3.63% | 6,032,306 |
| Sep 4, 2026 | 204.80 | 205.40 | 202.30 | 204.00 | 195.82 | - | 973,323 |
| Sep 3, 2026 | 205.20 | 205.70 | 202.50 | 204.00 | 195.82 | -0.34% | 1,103,900 |
| Sep 2, 2026 | 203.40 | 205.00 | 200.10 | 204.70 | 196.49 | 0.64% | 1,628,472 |
| Sep 1, 2026 | 214.90 | 215.00 | 203.00 | 203.40 | 195.24 | -5.57% | 2,806,990 |
| Aug 31, 2026 | 213.50 | 216.10 | 212.00 | 215.40 | 206.76 | 1.36% | 5,284,552 |
| Aug 28, 2026 | 210.30 | 213.50 | 209.60 | 212.50 | 203.98 | 1.34% | 1,717,847 |
| Aug 27, 2026 | 213.40 | 214.20 | 207.70 | 209.70 | 201.29 | -1.55% | 2,159,933 |
| Aug 26, 2026 | 210.00 | 214.70 | 208.70 | 213.00 | 204.46 | 1.67% | 1,966,584 |