Ronesans Gayrimenkul Yatirim A.S. (IST:RGYAS)
Turkey
· Delayed Price · Currency is TRY 140.10
+1.50 (1.08%)
At close: Dec 5, 2025
IST:RGYAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 138.70 | 143.00 | 137.90 | 140.10 | 140.10 | 1.08% | 1,214,878 |
| Dec 4, 2025 | 140.00 | 140.40 | 138.40 | 138.60 | 138.60 | -0.57% | 745,571 |
| Dec 3, 2025 | 139.00 | 140.60 | 138.00 | 139.40 | 139.40 | 1.01% | 1,257,637 |
| Dec 2, 2025 | 140.00 | 141.40 | 137.30 | 138.00 | 138.00 | -1.29% | 1,448,408 |
| Dec 1, 2025 | 141.90 | 143.50 | 139.50 | 139.80 | 139.80 | -1.48% | 2,011,695 |
| Nov 28, 2025 | 142.10 | 143.00 | 139.70 | 141.90 | 141.90 | -0.07% | 1,138,994 |
| Nov 27, 2025 | 149.90 | 150.00 | 138.90 | 142.00 | 142.00 | -2.07% | 19,732,320 |
| Nov 26, 2025 | 145.50 | 153.50 | 144.80 | 145.00 | 145.00 | -9.38% | 2,612,969 |
| Nov 25, 2025 | 163.80 | 164.90 | 160.00 | 160.00 | 160.00 | -2.32% | 526,664 |
| Nov 24, 2025 | 167.70 | 168.70 | 162.30 | 163.80 | 163.80 | -2.33% | 640,513 |
| Nov 21, 2025 | 166.70 | 168.20 | 163.40 | 167.70 | 167.70 | 0.72% | 629,688 |
| Nov 20, 2025 | 160.00 | 168.10 | 159.10 | 166.50 | 166.50 | 4.06% | 1,292,187 |
| Nov 19, 2025 | 159.00 | 161.70 | 151.60 | 160.00 | 160.00 | 0.63% | 1,326,198 |
| Nov 18, 2025 | 160.30 | 160.40 | 157.20 | 159.00 | 159.00 | -1.06% | 368,377 |
| Nov 17, 2025 | 154.00 | 161.40 | 153.90 | 160.70 | 160.70 | 4.35% | 968,094 |
| Nov 14, 2025 | 159.50 | 160.30 | 153.90 | 154.00 | 154.00 | -3.75% | 447,089 |
| Nov 13, 2025 | 159.80 | 162.20 | 155.70 | 160.00 | 160.00 | -0.44% | 613,351 |
| Nov 12, 2025 | 159.70 | 161.10 | 156.80 | 160.70 | 160.70 | 0.75% | 575,811 |
| Nov 11, 2025 | 164.80 | 164.80 | 154.00 | 159.50 | 159.50 | -1.79% | 832,762 |
| Nov 10, 2025 | 160.90 | 163.20 | 159.50 | 162.40 | 162.40 | 1.06% | 1,019,145 |
| Nov 7, 2025 | 160.00 | 162.30 | 158.20 | 160.70 | 160.70 | 0.44% | 983,609 |
| Nov 6, 2025 | 162.50 | 164.50 | 157.50 | 160.00 | 160.00 | 3.23% | 2,173,029 |
| Nov 5, 2025 | 148.00 | 155.00 | 147.70 | 155.00 | 155.00 | 4.73% | 920,132 |
| Nov 4, 2025 | 154.10 | 154.40 | 147.50 | 148.00 | 148.00 | -3.27% | 805,691 |
| Nov 3, 2025 | 155.90 | 157.00 | 152.30 | 153.00 | 153.00 | -1.86% | 919,512 |
| Oct 31, 2025 | 153.30 | 157.20 | 152.40 | 155.90 | 155.90 | 1.70% | 671,655 |
| Oct 30, 2025 | 150.40 | 155.50 | 150.00 | 153.30 | 153.30 | 1.93% | 569,994 |
| Oct 28, 2025 | 150.70 | 151.00 | 149.50 | 150.40 | 150.40 | -0.20% | 125,834 |
| Oct 27, 2025 | 150.70 | 152.00 | 150.30 | 150.70 | 150.70 | -0.46% | 197,129 |
| Oct 24, 2025 | 148.40 | 152.60 | 148.40 | 151.40 | 151.40 | 2.23% | 471,238 |
| Oct 23, 2025 | 149.30 | 151.20 | 147.90 | 148.10 | 148.10 | -0.80% | 278,281 |
| Oct 22, 2025 | 150.00 | 151.10 | 147.90 | 149.30 | 149.30 | -0.47% | 542,465 |
| Oct 21, 2025 | 149.00 | 150.90 | 146.70 | 150.00 | 150.00 | 0.67% | 406,658 |
| Oct 20, 2025 | 148.00 | 150.00 | 145.90 | 149.00 | 149.00 | 0.68% | 586,877 |
| Oct 17, 2025 | 148.20 | 148.20 | 142.90 | 148.00 | 148.00 | -0.13% | 370,004 |
| Oct 16, 2025 | 146.40 | 150.00 | 145.80 | 148.20 | 148.20 | 1.23% | 560,144 |
| Oct 15, 2025 | 147.30 | 148.00 | 145.60 | 146.40 | 146.40 | -0.61% | 478,803 |
| Oct 14, 2025 | 149.40 | 150.00 | 144.70 | 147.30 | 147.30 | -1.41% | 610,874 |
| Oct 13, 2025 | 151.00 | 152.10 | 148.50 | 149.40 | 149.40 | -1.52% | 614,733 |
| Oct 10, 2025 | 150.80 | 152.60 | 148.50 | 151.70 | 151.70 | 0.60% | 538,719 |
| Oct 9, 2025 | 153.80 | 155.20 | 147.50 | 150.80 | 150.80 | -1.24% | 1,000,162 |
| Oct 8, 2025 | 155.00 | 155.70 | 151.00 | 152.70 | 152.70 | -0.91% | 864,122 |
| Oct 7, 2025 | 152.40 | 154.90 | 151.40 | 154.10 | 154.10 | 1.45% | 1,351,955 |
| Oct 6, 2025 | 152.00 | 154.40 | 150.90 | 151.90 | 151.90 | -0.07% | 938,612 |
| Oct 3, 2025 | 154.90 | 156.90 | 150.20 | 152.00 | 152.00 | -1.87% | 1,370,031 |
| Oct 2, 2025 | 150.00 | 155.50 | 148.10 | 154.90 | 154.90 | 3.96% | 1,841,867 |
| Oct 1, 2025 | 147.90 | 150.90 | 143.20 | 149.00 | 149.00 | 0.74% | 1,283,893 |
| Sep 30, 2025 | 149.80 | 150.70 | 144.80 | 147.90 | 147.90 | -0.34% | 1,136,317 |
| Sep 29, 2025 | 141.30 | 148.90 | 140.60 | 148.40 | 148.40 | 5.02% | 2,001,560 |
| Sep 26, 2025 | 143.60 | 143.60 | 140.10 | 141.30 | 141.30 | -0.35% | 1,163,474 |
| Sep 25, 2025 | 142.50 | 143.90 | 140.60 | 141.80 | 141.80 | 0.35% | 637,030 |
| Sep 24, 2025 | 141.90 | 142.30 | 138.20 | 141.30 | 141.30 | 1.65% | 854,349 |
| Sep 23, 2025 | 142.50 | 142.60 | 139.00 | 139.00 | 139.00 | -2.46% | 601,165 |
| Sep 22, 2025 | 148.30 | 148.30 | 141.90 | 142.50 | 142.50 | -2.46% | 1,115,976 |
| Sep 19, 2025 | 143.50 | 146.10 | 139.70 | 146.10 | 146.10 | 2.10% | 2,118,709 |
| Sep 18, 2025 | 153.50 | 154.50 | 142.90 | 143.10 | 143.10 | -6.78% | 1,648,428 |
| Sep 17, 2025 | 152.80 | 156.70 | 152.20 | 153.50 | 153.50 | 1.12% | 1,261,163 |
| Sep 16, 2025 | 144.50 | 152.40 | 144.10 | 151.80 | 151.80 | 5.05% | 1,379,349 |
| Sep 15, 2025 | 140.70 | 145.70 | 138.40 | 144.50 | 144.50 | 2.70% | 977,524 |
| Sep 12, 2025 | 141.00 | 142.10 | 139.30 | 140.70 | 140.70 | -0.21% | 612,960 |
| Sep 11, 2025 | 139.70 | 143.10 | 139.40 | 141.00 | 141.00 | 0.93% | 867,134 |
| Sep 10, 2025 | 137.00 | 140.80 | 137.00 | 139.70 | 139.70 | 1.23% | 539,533 |
| Sep 9, 2025 | 142.40 | 143.30 | 135.80 | 138.00 | 138.00 | -1.36% | 1,399,554 |
| Sep 8, 2025 | 139.70 | 140.10 | 136.40 | 139.90 | 139.90 | -1.27% | 702,795 |
| Sep 5, 2025 | 142.10 | 142.30 | 137.50 | 141.70 | 141.70 | -0.28% | 1,158,743 |
| Sep 4, 2025 | 139.00 | 142.10 | 137.30 | 142.10 | 142.10 | 2.23% | 773,951 |
| Sep 3, 2025 | 139.80 | 139.80 | 137.20 | 139.00 | 139.00 | -0.71% | 810,945 |
| Sep 2, 2025 | 145.40 | 145.90 | 136.10 | 140.00 | 140.00 | -3.65% | 930,734 |
| Sep 1, 2025 | 142.50 | 145.30 | 141.30 | 145.30 | 145.30 | 1.54% | 975,297 |
| Aug 29, 2025 | 144.20 | 144.20 | 140.90 | 143.10 | 143.10 | -0.76% | 903,584 |
| Aug 28, 2025 | 146.10 | 146.60 | 142.00 | 144.20 | 144.20 | -0.89% | 1,022,495 |
| Aug 27, 2025 | 147.00 | 147.00 | 143.60 | 145.50 | 145.50 | -0.34% | 700,277 |
| Aug 26, 2025 | 144.20 | 147.30 | 142.50 | 146.00 | 146.00 | 1.46% | 1,006,644 |
| Aug 25, 2025 | 142.90 | 146.00 | 142.60 | 143.90 | 143.90 | 0.70% | 1,232,157 |
| Aug 22, 2025 | 139.00 | 145.00 | 137.90 | 142.90 | 142.90 | 2.81% | 1,702,141 |
| Aug 21, 2025 | 139.90 | 140.30 | 137.00 | 139.00 | 139.00 | -0.64% | 1,018,769 |
| Aug 20, 2025 | 140.40 | 141.40 | 138.70 | 139.90 | 139.90 | -0.36% | 801,808 |
| Aug 19, 2025 | 139.50 | 141.30 | 136.90 | 140.40 | 140.40 | 2.63% | 1,416,351 |
| Aug 18, 2025 | 139.60 | 141.10 | 136.40 | 136.80 | 136.80 | -1.58% | 1,086,856 |
| Aug 15, 2025 | 140.00 | 141.30 | 138.00 | 139.00 | 139.00 | -0.71% | 684,536 |
| Aug 14, 2025 | 139.30 | 142.00 | 136.70 | 140.00 | 140.00 | 0.50% | 996,858 |
| Aug 13, 2025 | 139.20 | 140.80 | 137.90 | 139.30 | 139.30 | 0.07% | 475,679 |
| Aug 12, 2025 | 134.70 | 139.90 | 134.20 | 139.20 | 139.20 | 3.42% | 1,277,329 |
| Aug 11, 2025 | 134.60 | 135.30 | 134.10 | 134.60 | 134.60 | - | 383,755 |
| Aug 8, 2025 | 134.80 | 135.20 | 133.30 | 134.60 | 134.60 | 0.15% | 347,621 |
| Aug 7, 2025 | 135.10 | 136.10 | 134.40 | 134.40 | 134.40 | -0.44% | 1,017,255 |
| Aug 6, 2025 | 135.80 | 135.90 | 134.40 | 135.00 | 135.00 | -0.66% | 438,043 |
| Aug 5, 2025 | 135.90 | 136.30 | 134.40 | 135.90 | 135.90 | - | 407,450 |
| Aug 4, 2025 | 135.60 | 136.50 | 134.00 | 135.90 | 135.90 | 0.67% | 426,933 |
| Aug 1, 2025 | 136.80 | 137.80 | 133.80 | 135.00 | 135.00 | -1.46% | 637,775 |
| Jul 31, 2025 | 136.00 | 137.50 | 135.30 | 137.00 | 137.00 | 0.74% | 373,023 |
| Jul 30, 2025 | 139.10 | 139.10 | 134.00 | 136.00 | 136.00 | -0.80% | 549,777 |
| Jul 29, 2025 | 140.00 | 140.40 | 137.10 | 137.10 | 137.10 | -2.07% | 574,347 |
| Jul 28, 2025 | 143.40 | 143.90 | 138.30 | 140.00 | 140.00 | -2.37% | 1,054,089 |
| Jul 25, 2025 | 138.50 | 144.50 | 136.80 | 143.40 | 143.40 | 3.54% | 1,136,945 |
| Jul 24, 2025 | 140.60 | 141.10 | 137.90 | 138.50 | 138.50 | -1.00% | 712,018 |
| Jul 23, 2025 | 140.00 | 141.00 | 138.70 | 139.90 | 139.90 | 0.07% | 492,845 |
| Jul 22, 2025 | 138.60 | 140.30 | 136.90 | 139.80 | 139.80 | 0.87% | 563,884 |
| Jul 21, 2025 | 136.90 | 139.50 | 136.10 | 138.60 | 138.60 | 1.24% | 523,073 |
| Jul 18, 2025 | 133.70 | 138.00 | 133.20 | 136.90 | 136.90 | 2.39% | 725,093 |