RGYAS
RÖNESANS GAYRİMENKUL YATIRIM A.Ş. (RGYAS)
186.000
₺
-1.200 (%-0.64)
RGYAS: RÖNESANS GAYRİMENKUL YATIRIM A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for RÖNESANS GAYRİMENKUL YATIRIM A.Ş..
Historical Chart
Loading chart...
Average
OPEN 125.2549
CLOSE 125.1013
Low
LOW 88.9608
High
HIGH 160.082
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 124.0232 | 124.0232 | 120.1327 | 120.7969 |
| 01/02/2025 | 120.7969 | 121.7459 | 118.8991 | 120.0378 |
| 01/05/2025 | 120.1327 | 121.3663 | 119.5633 | 120.7969 |
| 01/06/2025 | 120.8918 | 121.3663 | 119.5633 | 120.0378 |
| 01/07/2025 | 120.0378 | 120.7969 | 118.14 | 118.994 |
| 01/08/2025 | 119.4685 | 120.8918 | 118.994 | 120.4174 |
| 01/09/2025 | 120.6072 | 121.1765 | 119.4685 | 119.4685 |
| 01/12/2025 | 119.4685 | 120.1327 | 116.5268 | 116.9064 |
| 01/13/2025 | 117.1911 | 118.2349 | 115.0086 | 117.0962 |
| 01/14/2025 | 117.1911 | 117.5706 | 111.6873 | 114.7239 |
| 01/15/2025 | 115.1034 | 115.5779 | 113.6801 | 113.775 |
| 01/16/2025 | 114.1545 | 115.6728 | 113.3954 | 115.5779 |
| 01/19/2025 | 115.5779 | 116.4319 | 114.3443 | 115.1983 |
| 01/20/2025 | 115.2932 | 116.2421 | 114.9137 | 115.8626 |
| 01/21/2025 | 115.8626 | 117.6655 | 113.8699 | 116.7166 |
| 01/22/2025 | 116.7166 | 117.7604 | 115.3881 | 117.0013 |
| 01/23/2025 | 117.0013 | 119.5633 | 116.8115 | 118.8042 |
| 01/26/2025 | 118.8991 | 118.8991 | 114.8188 | 115.7677 |
| 01/27/2025 | 115.7677 | 116.7166 | 114.2494 | 115.1983 |
| 01/28/2025 | 115.5779 | 115.8626 | 113.2056 | 114.2494 |
| 01/29/2025 | 114.8188 | 114.9137 | 113.5852 | 113.775 |
| 01/30/2025 | 114.0596 | 114.629 | 108.3661 | 111.0231 |
| 02/02/2025 | 110.5486 | 112.7312 | 109.5048 | 112.1618 |
| 02/03/2025 | 112.0669 | 113.9647 | 111.2129 | 112.5414 |
| 02/04/2025 | 112.5414 | 112.9209 | 109.3151 | 110.3589 |
| 02/05/2025 | 110.5486 | 112.0669 | 110.5486 | 111.7822 |
| 02/06/2025 | 111.7822 | 112.4465 | 111.4027 | 111.6873 |
| 02/09/2025 | 111.7822 | 112.5414 | 109.9793 | 110.1691 |
| 02/10/2025 | 110.1691 | 110.7384 | 109.3151 | 109.5997 |
| 02/11/2025 | 109.4099 | 109.9793 | 107.5121 | 107.7019 |
| 02/12/2025 | 108.461 | 109.9793 | 107.607 | 107.9866 |
| 02/13/2025 | 108.2713 | 109.5048 | 107.8917 | 108.461 |
| 02/16/2025 | 108.6508 | 109.5997 | 108.3661 | 108.5559 |
| 02/17/2025 | 108.5559 | 108.7457 | 105.5194 | 106.9428 |
| 02/18/2025 | 107.0377 | 108.3661 | 105.2347 | 105.2347 |
| 02/19/2025 | 105.4245 | 106.1836 | 104.2858 | 104.95 |
| 02/20/2025 | 105.1398 | 105.9939 | 103.0522 | 105.2347 |
| 02/23/2025 | 105.4245 | 106.753 | 105.4245 | 106.2785 |
| 02/24/2025 | 104.8552 | 105.5194 | 101.4391 | 101.7237 |
| 02/25/2025 | 103.4318 | 103.4318 | 98.5923 | 102.1033 |
| 02/26/2025 | 102.1033 | 106.6581 | 101.534 | 105.3296 |
| 02/27/2025 | 105.2347 | 108.1764 | 105.2347 | 107.2274 |
| 03/02/2025 | 107.7968 | 110.8333 | 106.2785 | 109.5997 |
| 03/03/2025 | 109.0304 | 109.4099 | 107.607 | 108.8406 |
| 03/04/2025 | 109.1253 | 110.0742 | 107.7019 | 108.9355 |
| 03/05/2025 | 109.2202 | 111.8771 | 108.5559 | 109.0304 |
| 03/06/2025 | 109.1253 | 110.4538 | 108.6508 | 109.2202 |
| 03/09/2025 | 109.4099 | 111.118 | 108.461 | 110.0742 |
| 03/10/2025 | 110.0742 | 110.6435 | 105.8041 | 105.9939 |
| 03/11/2025 | 106.4683 | 107.4172 | 105.8041 | 106.753 |
| 03/12/2025 | 106.8479 | 110.1691 | 106.8479 | 109.4099 |
| 03/13/2025 | 109.4099 | 112.9209 | 109.4099 | 111.6873 |
| 03/16/2025 | 111.972 | 113.3954 | 111.7822 | 112.3516 |
| 03/17/2025 | 112.2567 | 113.1107 | 111.3078 | 112.9209 |
| 03/18/2025 | 109.2202 | 110.1691 | 102.0084 | 102.6727 |
| 03/19/2025 | 102.7675 | 104.0011 | 98.3076 | 100.3953 |
| 03/20/2025 | 100.3953 | 100.3953 | 92.5667 | 92.6616 |
| 03/23/2025 | 92.8988 | 95.9354 | 88.9608 | 94.8915 |
| 03/24/2025 | 94.9864 | 99.5412 | 94.9864 | 98.2127 |
| 03/25/2025 | 98.1179 | 99.5412 | 96.5047 | 98.877 |
| 03/26/2025 | 99.3514 | 102.4829 | 98.877 | 100.3004 |
| 03/27/2025 | 100.4901 | 101.2493 | 99.3514 | 100.8697 |
| 04/01/2025 | 100.8697 | 102.388 | 99.6361 | 101.8186 |
| 04/02/2025 | 101.9135 | 105.4245 | 101.9135 | 104.8552 |
| 04/03/2025 | 104.8552 | 105.1398 | 103.0522 | 103.6216 |
| 04/06/2025 | 100.585 | 104.096 | 98.4025 | 104.0011 |
| 04/07/2025 | 105.2347 | 105.2347 | 100.9646 | 103.4318 |
| 04/08/2025 | 103.1471 | 103.8113 | 101.8186 | 102.7675 |
| 04/09/2025 | 104.0011 | 105.2347 | 102.1033 | 102.2931 |
| 04/10/2025 | 102.2931 | 104.3807 | 97.8332 | 102.9573 |
| 04/13/2025 | 103.7165 | 104.7603 | 102.7675 | 103.4318 |
| 04/14/2025 | 103.5267 | 107.2274 | 103.5267 | 104.3807 |
| 04/15/2025 | 104.1909 | 104.1909 | 102.6727 | 103.7165 |
| 04/16/2025 | 104.2858 | 105.8041 | 102.2931 | 102.9573 |
| 04/17/2025 | 103.4318 | 103.8113 | 102.5778 | 102.5778 |
| 04/20/2025 | 102.8624 | 103.5267 | 101.6288 | 102.4829 |
| 04/21/2025 | 102.4829 | 103.9062 | 101.4391 | 103.9062 |
| 04/23/2025 | 104.3807 | 105.9939 | 103.8113 | 105.0449 |
| 04/24/2025 | 105.1398 | 106.0887 | 103.6216 | 104.096 |
| 04/27/2025 | 104.096 | 105.9939 | 103.5267 | 103.6216 |
| 04/28/2025 | 104.3807 | 104.95 | 102.8624 | 104.4756 |
| 04/29/2025 | 104.4756 | 105.0449 | 103.1471 | 103.9062 |
| 05/01/2025 | 103.9062 | 104.7603 | 103.1471 | 104.5705 |
| 05/04/2025 | 105.2347 | 107.5121 | 104.1909 | 104.95 |
| 05/05/2025 | 106.753 | 109.4099 | 106.1836 | 108.6508 |
| 05/06/2025 | 108.6508 | 111.4976 | 108.1764 | 110.9282 |
| 05/07/2025 | 111.4976 | 114.8188 | 110.1691 | 113.6801 |
| 05/08/2025 | 114.1545 | 115.7677 | 113.0158 | 115.2932 |
| 05/11/2025 | 117.6655 | 117.9502 | 113.3954 | 117.0013 |
| 05/12/2025 | 117.2859 | 122.4101 | 114.0596 | 121.651 |
| 05/13/2025 | 121.0816 | 122.9794 | 118.994 | 120.3225 |
| 05/14/2025 | 120.4174 | 121.0816 | 115.1034 | 119.4685 |
| 05/15/2025 | 121.0816 | 123.2641 | 117.8553 | 120.702 |
| 05/19/2025 | 121.5561 | 121.8407 | 118.994 | 121.651 |
| 05/20/2025 | 121.651 | 123.4539 | 120.4174 | 122.9794 |
| 05/21/2025 | 122.6948 | 123.8335 | 118.994 | 121.9356 |
| 05/22/2025 | 121.9356 | 121.9356 | 118.4246 | 118.4246 |
| 05/25/2025 | 118.6144 | 119.9429 | 115.9575 | 117.0013 |
| 05/26/2025 | 117.3808 | 119.7531 | 116.8115 | 118.14 |
| 05/27/2025 | 118.6144 | 119.9429 | 116.5268 | 117.7604 |
| 05/28/2025 | 119.0889 | 119.0889 | 116.337 | 117.0013 |
| 05/29/2025 | 117.4757 | 117.6655 | 115.3881 | 115.483 |
| 06/01/2025 | 115.1034 | 115.3881 | 113.3005 | 113.6801 |
| 06/02/2025 | 113.6801 | 124.9722 | 113.6801 | 124.5926 |
| 06/03/2025 | 124.3079 | 128.0087 | 121.8407 | 127.4393 |
| 06/04/2025 | 127.4393 | 129.2423 | 126.016 | 128.578 |
| 06/09/2025 | 128.4831 | 129.527 | 125.7313 | 126.9649 |
| 06/10/2025 | 126.4904 | 131.0452 | 126.4904 | 129.8116 |
| 06/11/2025 | 129.8116 | 131.1401 | 126.3955 | 128.4831 |
| 06/12/2025 | 123.359 | 125.2568 | 121.0816 | 123.5488 |
| 06/15/2025 | 123.5488 | 125.3517 | 118.5195 | 122.8845 |
| 06/16/2025 | 122.8845 | 124.213 | 120.6072 | 122.5999 |
| 06/17/2025 | 122.5999 | 122.5999 | 118.2349 | 120.0378 |
| 06/18/2025 | 120.0378 | 123.5488 | 120.0378 | 121.4612 |
| 06/19/2025 | 122.2203 | 123.9284 | 120.6072 | 122.4101 |
| 06/22/2025 | 120.0378 | 124.3079 | 119.848 | 122.5999 |
| 06/23/2025 | 125.9211 | 128.1036 | 121.9356 | 123.5488 |
| 06/24/2025 | 123.9284 | 125.1619 | 122.4101 | 124.9722 |
| 06/25/2025 | 127.724 | 128.2934 | 124.0232 | 124.6875 |
| 06/26/2025 | 126.6802 | 126.6802 | 122.6948 | 124.5926 |
| 06/29/2025 | 124.7824 | 130.1912 | 124.5926 | 129.527 |
| 06/30/2025 | 129.4321 | 130.9503 | 127.8189 | 130.9503 |
| 07/01/2025 | 130.9503 | 132.5635 | 128.6729 | 131.3299 |
| 07/02/2025 | 131.8992 | 134.5562 | 131.0452 | 133.3226 |
| 07/03/2025 | 133.3226 | 133.9869 | 131.6146 | 132.6584 |
| 07/06/2025 | 130.0014 | 133.7971 | 129.9065 | 131.8992 |
| 07/07/2025 | 132.8482 | 133.2277 | 129.2423 | 130.9503 |
| 07/08/2025 | 130.5708 | 131.235 | 128.3883 | 130.2861 |
| 07/09/2025 | 130.8554 | 131.4248 | 127.724 | 127.724 |
| 07/10/2025 | 128.9576 | 129.527 | 126.3006 | 128.2934 |
| 07/13/2025 | 128.3883 | 128.9576 | 125.7313 | 125.8262 |
| 07/15/2025 | 125.8262 | 126.6802 | 122.1254 | 123.8335 |
| 07/16/2025 | 124.3079 | 127.6291 | 123.359 | 126.87 |
| 07/17/2025 | 126.87 | 130.9503 | 126.3955 | 129.9065 |
| 07/20/2025 | 129.9065 | 132.3737 | 129.1474 | 131.5197 |
| 07/21/2025 | 131.5197 | 133.1328 | 129.9065 | 132.6584 |
| 07/22/2025 | 132.8482 | 133.7971 | 131.6146 | 132.7533 |
| 07/23/2025 | 133.4175 | 133.892 | 130.8554 | 131.4248 |
| 07/24/2025 | 131.4248 | 137.1183 | 129.8116 | 136.0745 |
| 07/27/2025 | 136.0745 | 136.5489 | 131.235 | 132.8482 |
| 07/28/2025 | 132.8482 | 133.2277 | 130.0963 | 130.0963 |
| 07/29/2025 | 131.9941 | 131.9941 | 127.1547 | 129.0525 |
| 07/30/2025 | 129.0525 | 130.4759 | 128.3883 | 130.0014 |
| 07/31/2025 | 129.8116 | 130.7605 | 126.9649 | 128.1036 |
| 08/03/2025 | 128.6729 | 129.527 | 127.1547 | 128.9576 |
| 08/04/2025 | 128.9576 | 129.3372 | 127.5342 | 128.9576 |
| 08/05/2025 | 128.8627 | 128.9576 | 127.5342 | 128.1036 |
| 08/06/2025 | 128.1985 | 129.1474 | 127.5342 | 127.5342 |
| 08/07/2025 | 127.9138 | 128.2934 | 126.4904 | 127.724 |
| 08/10/2025 | 127.724 | 128.3883 | 127.2496 | 127.724 |
| 08/11/2025 | 127.8189 | 132.7533 | 127.3445 | 132.089 |
| 08/12/2025 | 132.089 | 133.6073 | 130.8554 | 132.1839 |
| 08/13/2025 | 132.1839 | 134.746 | 129.7167 | 132.8482 |
| 08/14/2025 | 132.8482 | 134.0818 | 130.9503 | 131.8992 |
| 08/17/2025 | 132.4686 | 133.892 | 129.4321 | 129.8116 |
| 08/18/2025 | 132.3737 | 134.0818 | 129.9065 | 133.2277 |
| 08/19/2025 | 133.2277 | 134.1766 | 131.6146 | 132.7533 |
| 08/20/2025 | 132.7533 | 133.1328 | 130.0014 | 131.8992 |
| 08/21/2025 | 131.8992 | 137.5927 | 130.8554 | 135.6 |
| 08/24/2025 | 135.6 | 138.5417 | 135.3153 | 136.5489 |
| 08/25/2025 | 136.8336 | 139.7752 | 135.2204 | 138.5417 |
| 08/26/2025 | 139.4906 | 139.4906 | 136.2643 | 138.0672 |
| 08/27/2025 | 138.6365 | 139.111 | 134.746 | 136.8336 |
| 08/28/2025 | 136.8336 | 136.8336 | 133.7022 | 135.7898 |
| 08/31/2025 | 135.2204 | 137.8774 | 134.0818 | 137.8774 |
| 09/01/2025 | 137.9723 | 138.4468 | 129.1474 | 132.8482 |
| 09/02/2025 | 132.6584 | 132.6584 | 130.1912 | 131.8992 |
| 09/03/2025 | 131.8992 | 134.8409 | 130.2861 | 134.8409 |
| 09/04/2025 | 134.8409 | 135.0307 | 130.4759 | 134.4613 |
| 09/07/2025 | 132.5635 | 132.9431 | 129.4321 | 132.7533 |
| 09/08/2025 | 135.1256 | 135.9796 | 128.8627 | 130.9503 |
| 09/09/2025 | 130.0014 | 133.6073 | 130.0014 | 132.5635 |
| 09/10/2025 | 132.5635 | 135.7898 | 132.2788 | 133.7971 |
| 09/11/2025 | 133.7971 | 134.8409 | 132.1839 | 133.5124 |
| 09/14/2025 | 133.5124 | 138.257 | 131.3299 | 137.1183 |
| 09/15/2025 | 137.1183 | 144.6147 | 136.7387 | 144.0454 |
| 09/16/2025 | 144.9943 | 148.695 | 144.4249 | 145.6585 |
| 09/17/2025 | 145.6585 | 146.6074 | 135.6 | 135.7898 |
| 09/18/2025 | 136.1694 | 138.6365 | 132.5635 | 138.6365 |
| 09/21/2025 | 140.7242 | 140.7242 | 134.6511 | 135.2204 |
| 09/22/2025 | 135.2204 | 135.3153 | 131.8992 | 131.8992 |
| 09/23/2025 | 134.6511 | 135.0307 | 131.1401 | 134.0818 |
| 09/24/2025 | 135.2204 | 136.5489 | 133.4175 | 134.5562 |
| 09/25/2025 | 136.2643 | 136.2643 | 132.9431 | 134.0818 |
| 09/28/2025 | 134.0818 | 141.2935 | 133.4175 | 140.8191 |
| 09/29/2025 | 142.1475 | 143.0016 | 137.403 | 140.3446 |
| 09/30/2025 | 140.3446 | 143.1913 | 135.8847 | 141.3884 |
| 10/01/2025 | 142.3373 | 147.5564 | 140.5344 | 146.987 |
| 10/02/2025 | 146.987 | 148.8848 | 142.5271 | 144.2351 |
| 10/05/2025 | 144.2351 | 146.5125 | 143.1913 | 144.1403 |
| 10/06/2025 | 144.6147 | 146.987 | 143.6658 | 146.2279 |
| 10/07/2025 | 147.0819 | 147.7461 | 143.2862 | 144.8994 |
| 10/08/2025 | 145.9432 | 147.2717 | 139.965 | 143.0964 |
| 10/09/2025 | 143.0964 | 144.8045 | 140.9139 | 143.9505 |
| 10/12/2025 | 143.2862 | 144.33 | 140.9139 | 141.768 |
| 10/13/2025 | 141.768 | 142.3373 | 137.3081 | 139.7752 |
| 10/14/2025 | 139.7752 | 140.4395 | 138.1621 | 138.9212 |
| 10/15/2025 | 138.9212 | 142.3373 | 138.3519 | 140.6293 |
| 10/16/2025 | 140.6293 | 140.6293 | 135.6 | 140.4395 |
| 10/19/2025 | 140.4395 | 142.3373 | 138.4468 | 141.3884 |
| 10/20/2025 | 141.3884 | 143.1913 | 139.2059 | 142.3373 |
| 10/21/2025 | 142.3373 | 143.3811 | 140.3446 | 141.6731 |
| 10/22/2025 | 141.6731 | 143.476 | 140.3446 | 140.5344 |
| 10/23/2025 | 140.8191 | 144.8045 | 140.8191 | 143.6658 |
| 10/26/2025 | 143.0016 | 144.2351 | 142.622 | 143.0016 |
| 10/27/2025 | 143.0016 | 143.2862 | 141.8629 | 142.7169 |
| 10/29/2025 | 142.7169 | 147.5564 | 142.3373 | 145.4687 |
| 10/30/2025 | 145.4687 | 149.1695 | 144.6147 | 147.9359 |
| 11/02/2025 | 147.9359 | 148.9797 | 144.5198 | 145.1841 |
| 11/03/2025 | 146.2279 | 146.5125 | 139.965 | 140.4395 |
| 11/04/2025 | 140.4395 | 147.0819 | 140.1548 | 147.0819 |
| 11/05/2025 | 154.1988 | 156.0966 | 149.4542 | 151.8265 |
| 11/06/2025 | 151.8265 | 154.009 | 150.1184 | 152.4907 |
| 11/09/2025 | 152.6805 | 154.863 | 151.352 | 154.1039 |
| 11/10/2025 | 156.3813 | 156.3813 | 146.133 | 151.352 |
| 11/11/2025 | 151.5418 | 152.8703 | 148.7899 | 152.4907 |
| 11/12/2025 | 151.6367 | 153.9141 | 147.7461 | 151.8265 |
| 11/13/2025 | 151.352 | 152.1111 | 146.0381 | 146.133 |
| 11/16/2025 | 146.133 | 153.155 | 146.0381 | 152.4907 |
| 11/17/2025 | 152.1111 | 152.206 | 149.1695 | 150.8776 |
| 11/18/2025 | 150.8776 | 153.4396 | 143.8556 | 151.8265 |
| 11/19/2025 | 151.8265 | 159.5127 | 150.9724 | 157.9944 |
| 11/20/2025 | 158.1842 | 159.6076 | 155.0528 | 159.1331 |
| 11/23/2025 | 159.1331 | 160.082 | 154.009 | 155.4323 |
| 11/24/2025 | 155.4323 | 156.4762 | 151.8265 | 151.8265 |
| 11/25/2025 | 138.0672 | 145.6585 | 137.403 | 137.5927 |
| 11/26/2025 | 142.2424 | 142.3373 | 131.8044 | 134.746 |
| 11/27/2025 | 134.8409 | 135.6949 | 132.5635 | 134.6511 |
| 11/30/2025 | 134.6511 | 136.1694 | 132.3737 | 132.6584 |
| 12/01/2025 | 132.8482 | 134.1766 | 130.2861 | 130.9503 |
| 12/02/2025 | 131.8992 | 133.4175 | 130.9503 | 132.2788 |
| 12/03/2025 | 132.8482 | 133.2277 | 131.3299 | 131.5197 |
| 12/04/2025 | 131.6146 | 135.6949 | 130.8554 | 132.9431 |
| 12/07/2025 | 133.2277 | 135.2204 | 129.527 | 130.2861 |
| 12/08/2025 | 130.8554 | 134.1766 | 130.5708 | 132.5635 |
| 12/09/2025 | 134.2715 | 134.2715 | 131.0452 | 131.0452 |
| 12/10/2025 | 131.5197 | 133.3226 | 130.9503 | 132.8482 |
| 12/11/2025 | 132.5635 | 134.1766 | 132.2788 | 133.6073 |
| 12/14/2025 | 133.7022 | 136.5489 | 133.7022 | 135.3153 |
| 12/15/2025 | 136.3591 | 137.8774 | 135.1256 | 137.8774 |
| 12/16/2025 | 137.9723 | 138.4468 | 135.6949 | 135.9796 |
| 12/17/2025 | 137.2653 | 137.4572 | 133.0417 | 134.4815 |
| 12/18/2025 | 134.4815 | 135.9214 | 132.3698 | 132.4658 |
| 12/21/2025 | 132.6577 | 133.3297 | 131.4099 | 132.2738 |
| 12/22/2025 | 132.2738 | 134.8655 | 131.5059 | 131.9858 |
| 12/23/2025 | 132.0818 | 133.1377 | 130.9299 | 132.0818 |
| 12/24/2025 | 132.4658 | 135.1535 | 132.0818 | 134.0976 |
| 12/25/2025 | 134.0976 | 134.0976 | 131.6019 | 131.8898 |
| 12/28/2025 | 131.8898 | 132.3698 | 128.9141 | 129.6821 |
| 12/29/2025 | 129.6821 | 130.354 | 128.4342 | 129.1061 |
| 12/30/2025 | 129.2021 | 132.2738 | 128.9141 | 132.2738 |