RYGYO
REYSAŞ GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş.
15:10:01
31.5 ₺
-1.000 (%-3.08)
Previous Close: 32.5·
Volatility: 3.380
Day Low₺31.5
Day High₺32.6
Market Data
Spot Rate
B:31.5
A:31.64
Week over week (WoW)
-3.49%
Month over month (MoM)
+0.06%
Year to date (YTD)
+50.00%
Year over year (YoY)
+95.53%
RYGYO: REYSAŞ GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4.4462
CLOSE 4.4433
Low
LOW 2.2875
High
HIGH 7.47
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 3.89 | 3.9875 | 3.705 | 3.7375 |
| 01/02/2023 | 3.7525 | 3.8 | 3.405 | 3.49 |
| 01/03/2023 | 3.4975 | 3.4975 | 3.25 | 3.325 |
| 01/04/2023 | 3.325 | 3.34 | 2.9925 | 2.995 |
| 01/05/2023 | 2.9925 | 3.2475 | 2.845 | 3.1725 |
| 01/08/2023 | 3.1725 | 3.1925 | 2.9125 | 2.9825 |
| 01/09/2023 | 2.98 | 2.9825 | 2.715 | 2.75 |
| 01/10/2023 | 2.7525 | 2.7825 | 2.585 | 2.655 |
| 01/11/2023 | 2.69 | 2.8325 | 2.5775 | 2.81 |
| 01/12/2023 | 2.81 | 2.95 | 2.75 | 2.95 |
| 01/15/2023 | 2.92 | 3.065 | 2.8925 | 3.0375 |
| 01/16/2023 | 3.0425 | 3.1425 | 2.9825 | 3.135 |
| 01/17/2023 | 3.135 | 3.25 | 3.065 | 3.1025 |
| 01/18/2023 | 3.1025 | 3.25 | 3.0525 | 3.2175 |
| 01/19/2023 | 3.225 | 3.3075 | 3.1225 | 3.22 |
| 01/22/2023 | 3.225 | 3.335 | 3.07 | 3.1975 |
| 01/23/2023 | 3.195 | 3.205 | 3.08 | 3.1275 |
| 01/24/2023 | 3.105 | 3.1575 | 2.8575 | 3.01 |
| 01/25/2023 | 3.01 | 3.0125 | 2.915 | 2.9625 |
| 01/26/2023 | 2.955 | 2.955 | 2.8075 | 2.8525 |
| 01/29/2023 | 2.875 | 2.8825 | 2.74 | 2.835 |
| 01/30/2023 | 2.835 | 2.865 | 2.7175 | 2.7175 |
| 01/31/2023 | 2.7275 | 2.7525 | 2.4475 | 2.4475 |
| 02/01/2023 | 2.475 | 2.5375 | 2.31 | 2.46 |
| 02/02/2023 | 2.4325 | 2.6925 | 2.4325 | 2.66 |
| 02/05/2023 | 2.625 | 2.675 | 2.495 | 2.675 |
| 02/06/2023 | 2.6725 | 2.675 | 2.4075 | 2.4325 |
| 02/14/2023 | 2.465 | 2.6275 | 2.4325 | 2.615 |
| 02/15/2023 | 2.615 | 2.6975 | 2.355 | 2.415 |
| 02/16/2023 | 2.395 | 2.465 | 2.2975 | 2.35 |
| 02/19/2023 | 2.345 | 2.585 | 2.2875 | 2.51 |
| 02/20/2023 | 2.76 | 2.76 | 2.76 | 2.76 |
| 02/21/2023 | 2.995 | 3.035 | 2.835 | 2.9175 |
| 02/22/2023 | 2.9075 | 3.0675 | 2.7925 | 3.0575 |
| 02/23/2023 | 3.1125 | 3.2625 | 2.9575 | 3.115 |
| 02/26/2023 | 3.115 | 3.1825 | 3.06 | 3.1325 |
| 02/27/2023 | 3.12 | 3.1375 | 3.0275 | 3.05 |
| 02/28/2023 | 3.0525 | 3.3125 | 3.025 | 3.215 |
| 03/01/2023 | 3.25 | 3.38 | 3.225 | 3.32 |
| 03/02/2023 | 3.3225 | 3.34 | 3.1575 | 3.225 |
| 03/05/2023 | 3.2575 | 3.4125 | 3.165 | 3.3675 |
| 03/06/2023 | 3.375 | 3.3925 | 3.2475 | 3.2675 |
| 03/07/2023 | 3.28 | 3.3275 | 3.2125 | 3.2625 |
| 03/08/2023 | 3.27 | 3.285 | 3.215 | 3.225 |
| 03/09/2023 | 3.2425 | 3.245 | 3.1175 | 3.12 |
| 03/12/2023 | 3.12 | 3.17 | 3.0125 | 3.0375 |
| 03/13/2023 | 3.08 | 3.3 | 3 | 3.135 |
| 03/14/2023 | 3.1325 | 3.19 | 2.9925 | 3.035 |
| 03/15/2023 | 3.0475 | 3.1275 | 3 | 3.105 |
| 03/16/2023 | 3.105 | 3.1175 | 2.9975 | 2.9975 |
| 03/19/2023 | 3.0225 | 3.0225 | 2.85 | 2.85 |
| 03/20/2023 | 2.8975 | 2.96 | 2.8 | 2.875 |
| 03/21/2023 | 2.875 | 2.925 | 2.845 | 2.8925 |
| 03/22/2023 | 2.8925 | 2.945 | 2.875 | 2.9175 |
| 03/23/2023 | 2.945 | 2.95 | 2.85 | 2.875 |
| 03/26/2023 | 2.8775 | 3.0775 | 2.865 | 3.01 |
| 03/27/2023 | 3.0075 | 3.075 | 2.885 | 2.93 |
| 03/28/2023 | 2.8975 | 3 | 2.8225 | 3 |
| 03/29/2023 | 3.015 | 3.04 | 2.865 | 3 |
| 03/30/2023 | 2.9625 | 2.995 | 2.835 | 2.8425 |
| 04/02/2023 | 2.8425 | 2.8875 | 2.74 | 2.815 |
| 04/03/2023 | 2.8175 | 2.8525 | 2.7875 | 2.825 |
| 04/04/2023 | 2.8475 | 2.9225 | 2.83 | 2.8575 |
| 04/05/2023 | 2.8325 | 2.935 | 2.8325 | 2.9025 |
| 04/06/2023 | 2.9 | 3.0625 | 2.8875 | 2.9425 |
| 04/09/2023 | 2.965 | 3.0275 | 2.9475 | 3.025 |
| 04/10/2023 | 3.1 | 3.1275 | 2.9975 | 3.0975 |
| 04/11/2023 | 3.095 | 3.11 | 3.0025 | 3.005 |
| 04/12/2023 | 3.0175 | 3.05 | 2.9825 | 3.015 |
| 04/13/2023 | 3.015 | 3.02 | 2.955 | 2.975 |
| 04/16/2023 | 3.0025 | 3.0325 | 2.91 | 2.9625 |
| 04/17/2023 | 2.975 | 2.985 | 2.9125 | 2.925 |
| 04/18/2023 | 2.925 | 2.975 | 2.8875 | 2.975 |
| 04/19/2023 | 2.985 | 3.0175 | 2.9325 | 3.0175 |
| 04/23/2023 | 3.02 | 3.045 | 2.985 | 3.015 |
| 04/24/2023 | 3.0375 | 3.0775 | 2.8975 | 2.9 |
| 04/25/2023 | 2.9 | 2.91 | 2.76 | 2.775 |
| 04/26/2023 | 2.7725 | 2.875 | 2.7575 | 2.82 |
| 04/27/2023 | 2.8175 | 2.8525 | 2.6775 | 2.685 |
| 05/01/2023 | 2.685 | 2.82 | 2.635 | 2.6875 |
| 05/02/2023 | 2.6875 | 2.7025 | 2.42 | 2.5225 |
| 05/03/2023 | 2.5025 | 2.5575 | 2.465 | 2.4725 |
| 05/04/2023 | 2.4875 | 2.4875 | 2.4 | 2.4375 |
| 05/07/2023 | 2.445 | 2.5225 | 2.4225 | 2.5075 |
| 05/08/2023 | 2.5075 | 2.5375 | 2.4225 | 2.4575 |
| 05/09/2023 | 2.5 | 2.5725 | 2.39 | 2.4 |
| 05/10/2023 | 2.4625 | 2.5875 | 2.43 | 2.545 |
| 05/11/2023 | 2.545 | 2.595 | 2.4825 | 2.55 |
| 05/14/2023 | 2.3125 | 2.605 | 2.3125 | 2.5025 |
| 05/15/2023 | 2.4975 | 2.7525 | 2.4625 | 2.75 |
| 05/16/2023 | 2.75 | 2.95 | 2.7325 | 2.85 |
| 05/17/2023 | 2.845 | 3.03 | 2.76 | 2.875 |
| 05/21/2023 | 2.8525 | 2.95 | 2.7275 | 2.7625 |
| 05/22/2023 | 2.7625 | 2.7875 | 2.7125 | 2.7225 |
| 05/23/2023 | 2.7375 | 2.745 | 2.615 | 2.6975 |
| 05/24/2023 | 2.6975 | 2.7275 | 2.6275 | 2.64 |
| 05/25/2023 | 2.6425 | 2.765 | 2.62 | 2.7275 |
| 05/28/2023 | 2.745 | 2.865 | 2.745 | 2.8325 |
| 05/29/2023 | 2.855 | 3.115 | 2.845 | 2.955 |
| 05/30/2023 | 2.965 | 3.0325 | 2.9375 | 2.9825 |
| 05/31/2023 | 2.9925 | 3.28 | 2.9875 | 3.28 |
| 06/01/2023 | 3.4 | 3.5725 | 3.305 | 3.4975 |
| 06/04/2023 | 3.5325 | 3.6875 | 3.5 | 3.5925 |
| 06/05/2023 | 3.6 | 3.6425 | 3.525 | 3.5875 |
| 06/06/2023 | 3.6 | 3.6475 | 3.5225 | 3.565 |
| 06/07/2023 | 3.5675 | 3.7125 | 3.5 | 3.555 |
| 06/08/2023 | 3.5875 | 3.7 | 3.5 | 3.595 |
| 06/11/2023 | 3.6 | 3.8175 | 3.58 | 3.78 |
| 06/12/2023 | 3.7775 | 3.825 | 3.6275 | 3.68 |
| 06/13/2023 | 3.7225 | 3.735 | 3.4575 | 3.4725 |
| 06/14/2023 | 3.4875 | 3.6075 | 3.4825 | 3.6025 |
| 06/15/2023 | 3.6 | 3.605 | 3.4175 | 3.4375 |
| 06/18/2023 | 3.455 | 3.5075 | 3.2475 | 3.2525 |
| 06/19/2023 | 3.2525 | 3.375 | 3.22 | 3.375 |
| 06/20/2023 | 3.345 | 3.36 | 3.215 | 3.225 |
| 06/21/2023 | 3.2275 | 3.295 | 3.1875 | 3.25 |
| 06/22/2023 | 3.275 | 3.4 | 3.265 | 3.3575 |
| 06/25/2023 | 3.3825 | 3.665 | 3.345 | 3.5475 |
| 06/26/2023 | 3.545 | 3.5975 | 3.525 | 3.585 |
| 07/02/2023 | 3.5925 | 3.8125 | 3.5925 | 3.715 |
| 07/03/2023 | 3.715 | 3.775 | 3.64 | 3.6525 |
| 07/04/2023 | 3.6525 | 3.6725 | 3.525 | 3.605 |
| 07/05/2023 | 3.64 | 3.745 | 3.595 | 3.6775 |
| 07/06/2023 | 3.6775 | 3.72 | 3.615 | 3.6625 |
| 07/09/2023 | 3.7025 | 3.8325 | 3.7025 | 3.7275 |
| 07/10/2023 | 3.8125 | 3.915 | 3.7125 | 3.8 |
| 07/11/2023 | 3.805 | 3.81 | 3.6925 | 3.715 |
| 07/12/2023 | 3.715 | 3.8325 | 3.675 | 3.7025 |
| 07/13/2023 | 3.7175 | 3.8675 | 3.6225 | 3.805 |
| 07/16/2023 | 3.8225 | 4.01 | 3.7875 | 3.97 |
| 07/17/2023 | 3.9875 | 4.265 | 3.9875 | 4.135 |
| 07/18/2023 | 4.5375 | 4.5475 | 4.32 | 4.5475 |
| 07/19/2023 | 4.745 | 4.8625 | 4.6325 | 4.71 |
| 07/20/2023 | 4.7175 | 4.95 | 4.595 | 4.855 |
| 07/23/2023 | 4.8625 | 5.06 | 4.75 | 4.865 |
| 07/24/2023 | 4.87 | 4.9075 | 4.685 | 4.685 |
| 07/25/2023 | 4.685 | 4.7775 | 4.4525 | 4.6625 |
| 07/26/2023 | 4.72 | 5.085 | 4.6875 | 5 |
| 07/27/2023 | 5 | 5.09 | 4.915 | 4.9475 |
| 07/30/2023 | 4.925 | 4.9875 | 4.8425 | 4.91 |
| 07/31/2023 | 4.8075 | 5.01 | 4.8075 | 4.855 |
| 08/01/2023 | 4.825 | 4.9725 | 4.8175 | 4.845 |
| 08/02/2023 | 4.865 | 4.9 | 4.8075 | 4.8575 |
| 08/03/2023 | 4.8625 | 5.205 | 4.8175 | 4.9975 |
| 08/06/2023 | 5 | 5.175 | 4.9675 | 5.135 |
| 08/07/2023 | 5.24 | 5.24 | 5.02 | 5.065 |
| 08/08/2023 | 5.03 | 5.1 | 4.98 | 5.04 |
| 08/09/2023 | 5.07 | 5.11 | 4.735 | 4.8675 |
| 08/10/2023 | 4.8375 | 5.03 | 4.8375 | 4.975 |
| 08/13/2023 | 5.14 | 5.375 | 4.9925 | 5.155 |
| 08/14/2023 | 5.2 | 5.535 | 5.155 | 5.505 |
| 08/15/2023 | 5.55 | 5.62 | 5.36 | 5.46 |
| 08/16/2023 | 5.475 | 5.655 | 5.4 | 5.485 |
| 08/17/2023 | 5.485 | 5.525 | 5.215 | 5.24 |
| 08/20/2023 | 5.25 | 5.55 | 5.25 | 5.515 |
| 08/21/2023 | 5.545 | 5.555 | 5.325 | 5.37 |
| 08/22/2023 | 5.35 | 5.815 | 5.25 | 5.7 |
| 08/23/2023 | 5.71 | 5.715 | 5.3 | 5.34 |
| 08/24/2023 | 5.355 | 5.62 | 5.325 | 5.605 |
| 08/27/2023 | 5.62 | 5.82 | 5.51 | 5.78 |
| 08/28/2023 | 5.8 | 5.805 | 5.55 | 5.55 |
| 08/30/2023 | 5.65 | 5.765 | 5.525 | 5.555 |
| 08/31/2023 | 5.56 | 5.59 | 5.385 | 5.42 |
| 09/03/2023 | 5.43 | 5.575 | 5.385 | 5.385 |
| 09/04/2023 | 5.41 | 5.495 | 5.225 | 5.3 |
| 09/05/2023 | 5.5 | 5.5 | 5.32 | 5.35 |
| 09/06/2023 | 5.38 | 5.59 | 5.37 | 5.555 |
| 09/07/2023 | 5.555 | 5.6 | 5.365 | 5.4 |
| 09/10/2023 | 5.625 | 5.94 | 5.58 | 5.94 |
| 09/11/2023 | 6.075 | 6.15 | 5.775 | 5.83 |
| 09/12/2023 | 5.86 | 6.23 | 5.855 | 6.12 |
| 09/13/2023 | 6.095 | 6.11 | 5.725 | 5.98 |
| 09/14/2023 | 5.965 | 6.375 | 5.87 | 6.375 |
| 09/17/2023 | 6.335 | 6.36 | 6.025 | 6.235 |
| 09/18/2023 | 6.22 | 6.31 | 6.1 | 6.13 |
| 09/19/2023 | 6.14 | 6.2 | 5.875 | 5.945 |
| 09/20/2023 | 5.95 | 6.1 | 5.78 | 6.07 |
| 09/21/2023 | 6.07 | 6.205 | 5.995 | 6.135 |
| 09/24/2023 | 6.135 | 6.5 | 6.105 | 6.47 |
| 09/25/2023 | 6.505 | 6.66 | 6.36 | 6.425 |
| 09/26/2023 | 6.425 | 6.68 | 6.375 | 6.535 |
| 09/27/2023 | 6.535 | 6.7 | 6.535 | 6.655 |
| 09/28/2023 | 6.725 | 6.795 | 6.59 | 6.61 |
| 10/01/2023 | 6.635 | 6.8 | 6.635 | 6.75 |
| 10/02/2023 | 6.755 | 6.8 | 6.575 | 6.665 |
| 10/03/2023 | 6.66 | 6.85 | 6.585 | 6.675 |
| 10/04/2023 | 6.68 | 6.755 | 6.5 | 6.705 |
| 10/05/2023 | 6.705 | 6.795 | 6.615 | 6.705 |
| 10/08/2023 | 6.55 | 6.85 | 6.47 | 6.64 |
| 10/09/2023 | 6.675 | 6.955 | 6.675 | 6.91 |
| 10/10/2023 | 6.93 | 7.01 | 6.81 | 6.915 |
| 10/11/2023 | 6.93 | 7.045 | 6.59 | 6.765 |
| 10/12/2023 | 6.64 | 6.865 | 6.575 | 6.745 |
| 10/15/2023 | 6.775 | 6.87 | 6.51 | 6.725 |
| 10/16/2023 | 6.725 | 6.74 | 6.565 | 6.7 |
| 10/17/2023 | 6.6 | 6.695 | 6.405 | 6.42 |
| 10/18/2023 | 6.43 | 6.755 | 6.39 | 6.62 |
| 10/19/2023 | 6.54 | 6.565 | 6.28 | 6.315 |
| 10/22/2023 | 6.36 | 6.62 | 6.045 | 6.575 |
| 10/23/2023 | 6.565 | 6.675 | 6.465 | 6.545 |
| 10/24/2023 | 6.54 | 6.54 | 5.895 | 5.895 |
| 10/25/2023 | 5.925 | 6.105 | 5.505 | 6 |
| 10/26/2023 | 6 | 6.085 | 5.875 | 6.03 |
| 10/29/2023 | 6 | 6.055 | 5.845 | 5.925 |
| 10/30/2023 | 5.925 | 5.93 | 5.645 | 5.675 |
| 10/31/2023 | 5.75 | 5.75 | 5.43 | 5.575 |
| 11/01/2023 | 5.625 | 5.865 | 5.535 | 5.86 |
| 11/02/2023 | 5.875 | 6.02 | 5.795 | 6.015 |
| 11/05/2023 | 6.05 | 6.175 | 5.99 | 6.1 |
| 11/06/2023 | 6.1 | 6.21 | 6.02 | 6.04 |
| 11/07/2023 | 6.01 | 6.065 | 5.825 | 5.835 |
| 11/08/2023 | 5.82 | 5.83 | 5.665 | 5.71 |
| 11/09/2023 | 5.705 | 6.01 | 5.455 | 5.89 |
| 11/12/2023 | 5.875 | 6.025 | 5.81 | 5.875 |
| 11/13/2023 | 5.875 | 6.075 | 5.785 | 6.075 |
| 11/14/2023 | 6.065 | 6.075 | 5.945 | 6.035 |
| 11/15/2023 | 6.04 | 6.115 | 6 | 6.005 |
| 11/16/2023 | 6.025 | 6.15 | 6 | 6.08 |
| 11/19/2023 | 6.08 | 6.29 | 6.08 | 6.23 |
| 11/20/2023 | 6.24 | 6.375 | 6.185 | 6.225 |
| 11/21/2023 | 6.48 | 6.48 | 6.16 | 6.21 |
| 11/22/2023 | 6.215 | 6.225 | 6.05 | 6.05 |
| 11/23/2023 | 6.06 | 6.21 | 6.02 | 6.165 |
| 11/26/2023 | 6.145 | 6.495 | 6.14 | 6.475 |
| 11/27/2023 | 6.49 | 6.72 | 6.38 | 6.525 |
| 11/28/2023 | 6.49 | 6.75 | 6.49 | 6.575 |
| 11/29/2023 | 6.595 | 6.785 | 6.565 | 6.7 |
| 11/30/2023 | 6.795 | 7.165 | 6.705 | 7.085 |
| 12/03/2023 | 7.085 | 7.43 | 7.015 | 7.41 |
| 12/04/2023 | 7.33 | 7.47 | 7.255 | 7.3 |
| 12/05/2023 | 7.325 | 7.39 | 7.01 | 7.155 |
| 12/06/2023 | 7.19 | 7.29 | 6.98 | 7.27 |
| 12/07/2023 | 7.37 | 7.37 | 6.87 | 6.885 |
| 12/10/2023 | 6.875 | 6.875 | 6.51 | 6.51 |
| 12/11/2023 | 6.515 | 6.565 | 6.37 | 6.48 |
| 12/12/2023 | 6.48 | 6.55 | 6.28 | 6.355 |
| 12/13/2023 | 6.385 | 6.5 | 6.28 | 6.465 |
| 12/14/2023 | 6.475 | 6.635 | 6.38 | 6.435 |
| 12/17/2023 | 6.32 | 6.43 | 6.225 | 6.295 |
| 12/18/2023 | 6.295 | 6.55 | 6.23 | 6.54 |
| 12/19/2023 | 6.525 | 6.595 | 6.435 | 6.56 |
| 12/20/2023 | 6.505 | 6.615 | 6.435 | 6.45 |
| 12/21/2023 | 6.485 | 6.53 | 6.34 | 6.425 |
| 12/24/2023 | 6.425 | 6.425 | 6 | 6.04 |
| 12/25/2023 | 6.04 | 6.175 | 5.95 | 6.015 |
| 12/26/2023 | 6.04 | 6.19 | 5.94 | 6.065 |
| 12/27/2023 | 6.095 | 6.39 | 6.07 | 6.34 |
| 12/28/2023 | 6.395 | 6.65 | 6.36 | 6.565 |