Ronesans Gayrimenkul Yatirim A.S. (IST:RGYAS)
Turkey
· Delayed Price · Currency is TRY 155.30
-4.20 (-2.63%)
Mar 6, 2026, 6:09 PM GMT+3
IST:RGYAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 160.30 | 163.50 | 156.30 | 159.50 | 159.50 | -0.31% | 2,081,527 |
| Mar 4, 2026 | 159.00 | 161.50 | 157.50 | 160.00 | 160.00 | 1.20% | 1,524,585 |
| Mar 3, 2026 | 162.80 | 163.90 | 158.10 | 158.10 | 158.10 | -2.89% | 1,299,534 |
| Mar 2, 2026 | 156.00 | 165.80 | 155.00 | 162.80 | 162.80 | -2.86% | 1,812,833 |
| Feb 27, 2026 | 160.70 | 174.90 | 160.30 | 167.60 | 167.60 | 5.41% | 6,412,883 |
| Feb 26, 2026 | 162.80 | 163.90 | 158.20 | 159.00 | 159.00 | -2.33% | 2,540,194 |
| Feb 25, 2026 | 161.60 | 164.00 | 159.20 | 162.80 | 162.80 | 0.80% | 1,371,315 |
| Feb 24, 2026 | 161.80 | 162.60 | 159.80 | 161.50 | 161.50 | -0.19% | 540,300 |
| Feb 23, 2026 | 160.30 | 163.50 | 160.20 | 161.80 | 161.80 | 1.63% | 645,325 |
| Feb 20, 2026 | 160.20 | 161.10 | 155.90 | 159.20 | 159.20 | -0.50% | 1,296,276 |
| Feb 19, 2026 | 163.80 | 164.90 | 158.80 | 160.00 | 160.00 | -2.32% | 1,042,056 |
| Feb 18, 2026 | 166.20 | 168.90 | 163.60 | 163.80 | 163.80 | -1.09% | 1,435,330 |
| Feb 17, 2026 | 164.60 | 168.00 | 163.50 | 165.60 | 165.60 | 0.67% | 1,103,078 |
| Feb 16, 2026 | 162.20 | 165.70 | 162.20 | 164.50 | 164.50 | 1.67% | 1,196,545 |
| Feb 13, 2026 | 159.80 | 162.10 | 159.70 | 161.80 | 161.80 | 1.25% | 497,007 |
| Feb 12, 2026 | 157.50 | 160.10 | 156.00 | 159.80 | 159.80 | 1.98% | 1,115,669 |
| Feb 11, 2026 | 158.00 | 158.00 | 156.20 | 156.70 | 156.70 | -1.20% | 845,473 |
| Feb 10, 2026 | 156.30 | 159.90 | 156.30 | 158.60 | 158.60 | 1.34% | 852,982 |
| Feb 9, 2026 | 153.70 | 157.40 | 153.50 | 156.50 | 156.50 | 2.09% | 999,495 |
| Feb 6, 2026 | 154.00 | 154.30 | 150.90 | 153.30 | 153.30 | -0.45% | 838,548 |
| Feb 5, 2026 | 153.50 | 156.30 | 152.80 | 154.00 | 154.00 | 0.33% | 1,085,372 |
| Feb 4, 2026 | 155.40 | 157.60 | 153.10 | 153.50 | 153.50 | -1.16% | 1,742,569 |
| Feb 3, 2026 | 158.50 | 158.60 | 154.80 | 155.30 | 155.30 | -1.58% | 1,929,531 |
| Feb 2, 2026 | 159.50 | 160.80 | 156.50 | 157.80 | 157.80 | -2.41% | 1,909,386 |
| Jan 30, 2026 | 162.10 | 162.10 | 159.20 | 161.70 | 161.70 | -0.12% | 998,280 |
| Jan 29, 2026 | 164.80 | 166.00 | 161.70 | 161.90 | 161.90 | -1.58% | 1,156,746 |
| Jan 28, 2026 | 161.30 | 164.80 | 161.00 | 164.50 | 164.50 | 1.98% | 1,082,505 |
| Jan 27, 2026 | 158.20 | 162.90 | 157.80 | 161.30 | 161.30 | 2.09% | 977,966 |
| Jan 26, 2026 | 156.40 | 158.80 | 154.20 | 158.00 | 158.00 | 1.28% | 1,308,300 |
| Jan 23, 2026 | 151.50 | 156.50 | 151.10 | 156.00 | 156.00 | 3.24% | 1,693,406 |
| Jan 22, 2026 | 150.20 | 151.90 | 149.20 | 151.10 | 151.10 | 0.87% | 3,072,111 |
| Jan 21, 2026 | 149.50 | 151.80 | 149.20 | 149.80 | 149.80 | -0.79% | 1,095,850 |
| Jan 20, 2026 | 151.00 | 152.00 | 148.50 | 151.00 | 151.00 | - | 876,832 |
| Jan 19, 2026 | 153.00 | 153.60 | 150.50 | 151.00 | 151.00 | 0.27% | 1,389,536 |
| Jan 16, 2026 | 149.70 | 151.50 | 149.20 | 150.60 | 150.60 | 0.60% | 1,228,880 |
| Jan 15, 2026 | 149.50 | 151.50 | 147.90 | 149.70 | 149.70 | 0.13% | 1,149,747 |
| Jan 14, 2026 | 148.00 | 154.80 | 145.80 | 149.50 | 149.50 | 1.36% | 1,951,066 |
| Jan 13, 2026 | 140.90 | 148.00 | 140.80 | 147.50 | 147.50 | 4.76% | 1,616,388 |
| Jan 12, 2026 | 140.10 | 143.30 | 139.50 | 140.80 | 140.80 | 0.50% | 1,359,262 |
| Jan 9, 2026 | 141.30 | 141.50 | 138.50 | 140.10 | 140.10 | -0.85% | 913,258 |
| Jan 8, 2026 | 139.00 | 142.80 | 138.20 | 141.30 | 141.30 | 1.36% | 1,196,336 |
| Jan 7, 2026 | 138.10 | 141.20 | 137.70 | 139.40 | 139.40 | 1.09% | 991,579 |
| Jan 6, 2026 | 136.50 | 138.50 | 135.80 | 137.90 | 137.90 | 1.55% | 1,117,939 |
| Jan 5, 2026 | 136.50 | 137.30 | 134.90 | 135.80 | 135.80 | -0.51% | 1,328,614 |
| Jan 2, 2026 | 137.90 | 137.90 | 135.30 | 136.50 | 136.50 | -0.94% | 978,118 |
| Dec 31, 2025 | 134.60 | 137.80 | 134.30 | 137.80 | 137.80 | 2.45% | 510,631 |
| Dec 30, 2025 | 135.10 | 135.80 | 133.80 | 134.50 | 134.50 | -0.44% | 633,974 |
| Dec 29, 2025 | 137.40 | 137.90 | 134.30 | 135.10 | 135.10 | -1.67% | 546,983 |
| Dec 26, 2025 | 139.70 | 139.70 | 137.10 | 137.40 | 137.40 | -1.65% | 405,848 |
| Dec 25, 2025 | 138.00 | 140.80 | 137.60 | 139.70 | 139.70 | 1.53% | 408,282 |
| Dec 24, 2025 | 137.60 | 138.70 | 136.40 | 137.60 | 137.60 | 0.07% | 468,587 |
| Dec 23, 2025 | 137.80 | 140.50 | 137.00 | 137.50 | 137.50 | -0.22% | 664,624 |
| Dec 22, 2025 | 138.20 | 138.90 | 136.90 | 137.80 | 137.80 | -0.14% | 536,154 |
| Dec 19, 2025 | 140.10 | 141.60 | 137.90 | 138.00 | 138.00 | -1.50% | 646,494 |
| Dec 18, 2025 | 143.00 | 143.20 | 138.60 | 140.10 | 140.10 | -2.23% | 885,958 |
| Dec 17, 2025 | 145.40 | 145.90 | 143.00 | 143.30 | 141.66 | -1.38% | 955,093 |
| Dec 16, 2025 | 143.70 | 145.30 | 142.40 | 145.30 | 143.64 | 1.89% | 1,104,704 |
| Dec 15, 2025 | 140.90 | 143.90 | 140.90 | 142.60 | 140.97 | 1.28% | 886,962 |
| Dec 12, 2025 | 139.70 | 141.40 | 139.40 | 140.80 | 139.19 | 0.57% | 469,860 |
| Dec 11, 2025 | 138.60 | 140.50 | 138.00 | 140.00 | 138.40 | 1.38% | 869,533 |
| Dec 10, 2025 | 141.50 | 141.50 | 138.10 | 138.10 | 136.52 | -1.15% | 1,047,324 |
| Dec 9, 2025 | 137.90 | 141.40 | 137.60 | 139.70 | 138.10 | 1.75% | 1,958,010 |
| Dec 8, 2025 | 140.40 | 142.50 | 136.50 | 137.30 | 135.73 | -2.00% | 2,306,051 |
| Dec 5, 2025 | 138.70 | 143.00 | 137.90 | 140.10 | 138.50 | 1.08% | 1,214,878 |
| Dec 4, 2025 | 140.00 | 140.40 | 138.40 | 138.60 | 137.01 | -0.57% | 745,571 |
| Dec 3, 2025 | 139.00 | 140.60 | 138.00 | 139.40 | 137.81 | 1.01% | 1,257,637 |
| Dec 2, 2025 | 140.00 | 141.40 | 137.30 | 138.00 | 136.42 | -1.29% | 1,448,408 |
| Dec 1, 2025 | 141.90 | 143.50 | 139.50 | 139.80 | 138.20 | -1.48% | 2,011,695 |
| Nov 28, 2025 | 142.10 | 143.00 | 139.70 | 141.90 | 140.28 | -0.07% | 1,138,994 |
| Nov 27, 2025 | 149.90 | 150.00 | 138.90 | 142.00 | 140.38 | -2.07% | 19,732,320 |
| Nov 26, 2025 | 145.50 | 153.50 | 144.80 | 145.00 | 143.34 | -9.38% | 2,612,969 |
| Nov 25, 2025 | 163.80 | 164.90 | 160.00 | 160.00 | 158.17 | -2.32% | 526,664 |
| Nov 24, 2025 | 167.70 | 168.70 | 162.30 | 163.80 | 161.93 | -2.33% | 640,513 |
| Nov 21, 2025 | 166.70 | 168.20 | 163.40 | 167.70 | 165.78 | 0.72% | 629,688 |
| Nov 20, 2025 | 160.00 | 168.10 | 159.10 | 166.50 | 164.60 | 4.06% | 1,292,187 |
| Nov 19, 2025 | 159.00 | 161.70 | 151.60 | 160.00 | 158.17 | 0.63% | 1,326,198 |
| Nov 18, 2025 | 160.30 | 160.40 | 157.20 | 159.00 | 157.18 | -1.06% | 368,377 |
| Nov 17, 2025 | 154.00 | 161.40 | 153.90 | 160.70 | 158.86 | 4.35% | 968,094 |
| Nov 14, 2025 | 159.50 | 160.30 | 153.90 | 154.00 | 152.24 | -3.75% | 447,089 |
| Nov 13, 2025 | 159.80 | 162.20 | 155.70 | 160.00 | 158.17 | -0.44% | 613,351 |
| Nov 12, 2025 | 159.70 | 161.10 | 156.80 | 160.70 | 158.86 | 0.75% | 575,811 |
| Nov 11, 2025 | 164.80 | 164.80 | 154.00 | 159.50 | 157.68 | -1.79% | 832,762 |
| Nov 10, 2025 | 160.90 | 163.20 | 159.50 | 162.40 | 160.54 | 1.06% | 1,019,145 |
| Nov 7, 2025 | 160.00 | 162.30 | 158.20 | 160.70 | 158.86 | 0.44% | 983,609 |
| Nov 6, 2025 | 162.50 | 164.50 | 157.50 | 160.00 | 158.17 | 3.23% | 2,173,029 |
| Nov 5, 2025 | 148.00 | 155.00 | 147.70 | 155.00 | 153.23 | 4.73% | 920,132 |
| Nov 4, 2025 | 154.10 | 154.40 | 147.50 | 148.00 | 146.31 | -3.27% | 805,691 |
| Nov 3, 2025 | 155.90 | 157.00 | 152.30 | 153.00 | 151.25 | -1.86% | 919,512 |
| Oct 31, 2025 | 153.30 | 157.20 | 152.40 | 155.90 | 154.12 | 1.70% | 671,655 |
| Oct 30, 2025 | 150.40 | 155.50 | 150.00 | 153.30 | 151.55 | 1.93% | 569,994 |
| Oct 28, 2025 | 150.70 | 151.00 | 149.50 | 150.40 | 148.68 | -0.20% | 125,834 |
| Oct 27, 2025 | 150.70 | 152.00 | 150.30 | 150.70 | 148.98 | -0.46% | 197,129 |
| Oct 24, 2025 | 148.40 | 152.60 | 148.40 | 151.40 | 149.67 | 2.23% | 471,238 |
| Oct 23, 2025 | 149.30 | 151.20 | 147.90 | 148.10 | 146.41 | -0.80% | 278,281 |
| Oct 22, 2025 | 150.00 | 151.10 | 147.90 | 149.30 | 147.59 | -0.47% | 542,465 |
| Oct 21, 2025 | 149.00 | 150.90 | 146.70 | 150.00 | 148.28 | 0.67% | 406,658 |
| Oct 20, 2025 | 148.00 | 150.00 | 145.90 | 149.00 | 147.30 | 0.68% | 586,877 |
| Oct 17, 2025 | 148.20 | 148.20 | 142.90 | 148.00 | 146.31 | -0.13% | 370,004 |
| Oct 16, 2025 | 146.40 | 150.00 | 145.80 | 148.20 | 146.50 | 1.23% | 560,144 |
| Oct 15, 2025 | 147.30 | 148.00 | 145.60 | 146.40 | 144.73 | -0.61% | 478,803 |