Ronesans Gayrimenkul Yatirim A.S.(TR:RGYAS)
₺165.80-4.20 (-2.47%)
TR:RGYAS
Ronesans Gayrimenkul Yatirim A.S. historical prices
₺165.80
At close:-4.20 (-2.47%)
Ronesans Gayrimenkul Yatirim A.S. (RGYAS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 170.00 | 171.50 | 165.50 | 165.80 | 165.80 | -2.47% | 1,748,390 | 0.99 |
| Nov 11, 2026 | 172.30 | 172.40 | 169.40 | 170.00 | 170.00 | -0.70% | 725,621 | 0.39 |
| Nov 10, 2026 | 177.90 | 177.90 | 169.80 | 171.20 | 171.20 | +0.35% | 1,488,259 | 0.79 |
| Nov 09, 2026 | 171.00 | 176.90 | 170.70 | 176.90 | 176.90 | +3.69% | 1,462,401 | 0.78 |
| Nov 06, 2026 | 171.80 | 171.80 | 168.80 | 170.60 | 170.60 | -1.16% | 1,105,729 | 0.58 |
| Nov 05, 2026 | 179.00 | 179.00 | 171.80 | 172.60 | 172.60 | -1.76% | 1,779,661 | 0.95 |
| Nov 04, 2026 | 174.00 | 178.60 | 171.60 | 175.70 | 175.70 | +3.05% | 1,492,011 | 0.80 |
| Nov 03, 2026 | 167.50 | 171.80 | 165.10 | 170.50 | 170.50 | +1.67% | 831,956 | 0.44 |
| Nov 02, 2026 | 169.00 | 169.80 | 164.00 | 167.70 | 167.70 | -0.47% | 1,850,701 | 0.99 |
| Oct 30, 2026 | 171.90 | 172.70 | 168.50 | 168.50 | 168.50 | -2.03% | 528,052 | 0.28 |
| Oct 29, 2026 | 172.00 | 173.10 | 169.10 | 172.00 | 172.00 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 173.10 | 173.10 | 169.10 | 172.00 | 172.00 | -0.41% | 293,507 | 0.15 |
| Oct 27, 2026 | 174.00 | 176.90 | 165.30 | 172.70 | 172.70 | -1.14% | 949,517 | 0.50 |
| Oct 26, 2026 | 175.00 | 178.90 | 172.30 | 174.70 | 174.70 | 0.00% | 864,453 | 0.45 |
| Oct 23, 2026 | 173.80 | 175.50 | 167.80 | 174.70 | 174.70 | +0.52% | 1,081,930 | 0.57 |
| Oct 22, 2026 | 178.70 | 179.40 | 172.30 | 173.80 | 173.80 | -2.74% | 887,804 | 0.47 |
| Oct 21, 2026 | 184.90 | 184.90 | 178.50 | 178.70 | 178.70 | -3.41% | 903,148 | 0.47 |
| Oct 20, 2026 | 179.20 | 188.40 | 178.10 | 185.00 | 185.00 | +3.24% | 2,364,238 | 1.26 |
| Oct 19, 2026 | 187.30 | 187.80 | 179.10 | 179.20 | 179.20 | -4.17% | 902,332 | 0.48 |
| Oct 16, 2026 | 192.30 | 195.00 | 182.70 | 187.00 | 187.00 | -4.49% | 2,100,620 | 1.11 |
| Oct 15, 2026 | 192.80 | 196.80 | 192.50 | 195.80 | 195.80 | +1.14% | 706,091 | 0.37 |
| Oct 14, 2026 | 193.00 | 194.90 | 191.80 | 193.60 | 193.60 | 0.00% | 734,649 | 0.38 |
| Oct 13, 2026 | 194.20 | 194.90 | 192.30 | 193.60 | 193.60 | +0.16% | 572,285 | 0.30 |
| Oct 12, 2026 | 193.00 | 194.80 | 190.90 | 193.30 | 193.30 | +0.05% | 656,262 | 0.34 |
| Oct 09, 2026 | 189.70 | 193.80 | 188.30 | 193.20 | 193.20 | +2.60% | 1,317,364 | 0.69 |
| Oct 08, 2026 | 186.00 | 188.30 | 184.10 | 188.30 | 188.30 | +1.24% | 536,269 | 0.28 |
| Oct 07, 2026 | 190.10 | 190.10 | 183.30 | 186.00 | 186.00 | -0.63% | 1,229,495 | 0.64 |
| Oct 06, 2026 | 198.00 | 198.10 | 194.90 | 195.00 | 187.18 | -1.37% | 764,130 | 0.40 |
| Oct 05, 2026 | 195.60 | 199.00 | 194.60 | 197.70 | 189.77 | +1.85% | 1,444,883 | 0.75 |
| Oct 02, 2026 | 192.30 | 196.00 | 191.30 | 194.10 | 186.32 | +0.83% | 975,266 | 0.51 |
| Oct 01, 2026 | 189.50 | 192.90 | 188.10 | 192.50 | 184.78 | +1.64% | 2,189,709 | 1.15 |
| Sep 30, 2026 | 189.00 | 192.60 | 187.00 | 189.40 | 181.80 | -0.47% | 3,645,470 | 1.96 |
| Sep 29, 2026 | 193.70 | 193.90 | 189.60 | 190.30 | 182.67 | -1.81% | 679,036 | 0.36 |
| Sep 28, 2026 | 192.60 | 195.10 | 187.50 | 193.80 | 186.03 | 0.00% | 1,205,895 | 0.64 |
| Sep 25, 2026 | 195.10 | 196.30 | 192.70 | 193.80 | 186.03 | -0.67% | 583,211 | 0.31 |
| Sep 24, 2026 | 197.60 | 199.00 | 193.20 | 195.10 | 187.28 | -1.27% | 943,595 | 0.50 |
| Sep 23, 2026 | 201.50 | 202.00 | 196.10 | 197.60 | 189.68 | -1.20% | 1,764,908 | 0.94 |
| Sep 22, 2026 | 190.70 | 200.30 | 190.30 | 200.00 | 191.98 | +5.04% | 3,914,915 | 2.14 |
| Sep 21, 2026 | 190.40 | 191.90 | 186.00 | 190.40 | 182.76 | 0.00% | 1,387,619 | 0.76 |
| Sep 18, 2026 | 191.30 | 192.10 | 186.10 | 190.40 | 182.76 | -0.47% | 3,090,138 | 1.71 |
| Sep 17, 2026 | 190.00 | 193.40 | 188.90 | 191.30 | 183.63 | +0.68% | 1,762,783 | 0.98 |
| Sep 16, 2026 | 192.80 | 195.10 | 184.50 | 190.00 | 182.38 | -1.30% | 6,752,589 | 3.93 |
| Sep 15, 2026 | 199.50 | 199.90 | 192.30 | 192.50 | 184.78 | -3.22% | 1,992,393 | 1.16 |
| Sep 14, 2026 | 201.30 | 201.90 | 197.90 | 198.90 | 190.92 | -1.19% | 2,097,092 | 1.23 |
| Sep 11, 2026 | 200.50 | 202.50 | 199.80 | 201.30 | 193.23 | +0.40% | 1,428,363 | 0.83 |
| Sep 10, 2026 | 201.00 | 203.00 | 197.60 | 200.50 | 192.46 | +0.25% | 2,010,573 | 1.17 |
| Sep 09, 2026 | 198.50 | 205.00 | 196.40 | 200.00 | 191.98 | +1.16% | 4,687,326 | 2.77 |
| Sep 08, 2026 | 196.60 | 201.00 | 195.70 | 197.70 | 189.77 | +0.56% | 2,470,340 | 1.46 |
| Sep 07, 2026 | 202.10 | 203.20 | 195.00 | 196.60 | 188.72 | -3.63% | 6,032,306 | 3.73 |
| Sep 04, 2026 | 204.80 | 205.40 | 202.30 | 204.00 | 195.82 | 0.00% | 973,323 | 0.59 |
