Ronesans Gayrimenkul Yatirim A.S. RGYAS
BIST · Türkei · Finanzen
₺190,90+1,50 (+0,79 %)
Markt geöffnet· · TRY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · TRY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺191,00 | +0,84 % | ₺189,50 | ₺192,80 | ₺188,10 | 1,35M |
| 2026-09-30 | ₺189,40 | -0,47 % | ₺189,00 | ₺192,60 | ₺187,00 | 3,65M |
| 2026-09-29 | ₺190,30 | -1,81 % | ₺193,70 | ₺193,90 | ₺189,60 | 679,04K |
| 2026-09-28 | ₺193,80 | 0,00 % | ₺192,60 | ₺195,10 | ₺187,50 |
| 1,21M |
| 2026-09-25 | ₺193,80 | -0,67 % | ₺195,10 | ₺196,30 | ₺192,70 | 583,21K |
| 2026-09-24 | ₺195,10 | -1,27 % | ₺197,60 | ₺199,00 | ₺193,20 | 943,60K |
| 2026-09-23 | ₺197,60 | -1,20 % | ₺201,50 | ₺202,00 | ₺196,10 | 1,76M |
| 2026-09-22 | ₺200,00 | +5,04 % | ₺190,70 | ₺200,30 | ₺190,30 | 3,91M |
| 2026-09-21 | ₺190,40 | 0,00 % | ₺190,40 | ₺191,90 | ₺186,00 | 1,39M |
| 2026-09-18 | ₺190,40 | -0,47 % | ₺191,30 | ₺192,10 | ₺186,10 | 3,09M |
| 2026-09-17 | ₺191,30 | +0,68 % | ₺190,00 | ₺193,40 | ₺188,90 | 1,76M |
| 2026-09-16 | ₺190,00 | -1,30 % | ₺192,80 | ₺195,10 | ₺184,50 | 6,75M |
| 2026-09-15 | ₺192,50 | -3,22 % | ₺199,50 | ₺199,90 | ₺192,30 | 1,99M |
| 2026-09-14 | ₺198,90 | -1,19 % | ₺201,30 | ₺201,90 | ₺197,90 | 2,10M |
| 2026-09-11 | ₺201,30 | +0,40 % | ₺200,50 | ₺202,50 | ₺199,80 | 1,43M |
| 2026-09-10 | ₺200,50 | +0,25 % | ₺201,00 | ₺203,00 | ₺197,60 | 2,01M |
| 2026-09-09 | ₺200,00 | +1,16 % | ₺198,50 | ₺205,00 | ₺196,40 | 4,69M |
| 2026-09-08 | ₺197,70 | +0,56 % | ₺196,60 | ₺201,00 | ₺195,70 | 2,47M |
| 2026-09-07 | ₺196,60 | -3,63 % | ₺202,10 | ₺203,20 | ₺195,00 | 6,03M |
| 2026-09-04 | ₺204,00 | 0,00 % | ₺204,80 | ₺205,40 | ₺202,30 | 973,32K |
| 2026-09-03 | ₺204,00 | -0,34 % | ₺205,20 | ₺205,70 | ₺202,50 | 1,10M |
| 2026-09-02 | ₺204,70 | +0,64 % | ₺203,40 | ₺205,00 | ₺200,10 | 1,63M |
| 2026-09-01 | ₺203,40 | -5,57 % | ₺214,90 | ₺215,00 | ₺203,00 | 2,81M |
| 2026-08-31 | ₺215,40 | +1,36 % | ₺213,50 | ₺216,10 | ₺212,00 | 5,28M |
| 2026-08-28 | ₺212,50 | +1,34 % | ₺210,30 | ₺213,50 | ₺209,60 | 1,72M |
| 2026-08-27 | ₺209,70 | -1,55 % | ₺213,40 | ₺214,20 | ₺207,70 | 2,16M |
| 2026-08-26 | ₺213,00 | +1,67 % | ₺210,00 | ₺214,70 | ₺208,70 | 1,97M |
| 2026-08-25 | ₺209,50 | +0,53 % | ₺208,80 | ₺212,80 | ₺207,90 | 2,50M |
| 2026-08-24 | ₺208,40 | +0,43 % | ₺210,00 | ₺210,20 | ₺206,00 | 2,51M |
| 2026-08-21 | ₺207,50 | +1,42 % | ₺205,00 | ₺208,90 | ₺203,30 | 2,34M |
| 2026-08-20 | ₺204,60 | 0,00 % | ₺204,60 | ₺207,10 | ₺204,20 | 1,90M |
| 2026-08-19 | ₺204,60 | +0,39 % | ₺203,60 | ₺205,30 | ₺202,30 | 2,33M |
| 2026-08-18 | ₺203,80 | +0,39 % | ₺203,00 | ₺204,20 | ₺201,30 | 1,46M |
| 2026-08-17 | ₺203,00 | -3,06 % | ₺210,10 | ₺210,50 | ₺202,90 | 1,92M |
| 2026-08-14 | ₺209,40 | +4,70 % | ₺201,00 | ₺210,00 | ₺200,50 | 4,83M |
| 2026-08-13 | ₺200,00 | -1,53 % | ₺206,90 | ₺207,90 | ₺198,20 | 3,81M |
| 2026-08-12 | ₺203,10 | +1,91 % | ₺200,60 | ₺203,10 | ₺199,00 | 1,68M |
| 2026-08-11 | ₺199,30 | +0,20 % | ₺199,50 | ₺200,40 | ₺195,60 | 1,76M |
| 2026-08-10 | ₺198,90 | -0,55 % | ₺200,00 | ₺201,10 | ₺198,60 | 595,90K |
| 2026-08-07 | ₺200,00 | -0,74 % | ₺202,10 | ₺202,80 | ₺198,30 | 947,81K |
| 2026-08-06 | ₺201,50 | +0,05 % | ₺202,30 | ₺202,40 | ₺200,00 | 1,27M |
| 2026-08-05 | ₺201,40 | +1,72 % | ₺197,20 | ₺201,40 | ₺195,70 | 1,43M |
| 2026-08-04 | ₺198,00 | -0,05 % | ₺199,70 | ₺199,80 | ₺196,50 | 828,97K |
| 2026-08-03 | ₺198,10 | -1,15 % | ₺201,00 | ₺201,90 | ₺197,50 | 887,36K |
| 2026-07-31 | ₺200,40 | +0,15 % | ₺201,00 | ₺201,30 | ₺197,30 | 1,32M |
| 2026-07-30 | ₺200,10 | -0,45 % | ₺201,00 | ₺202,90 | ₺199,00 | 971,23K |
| 2026-07-29 | ₺201,00 | +0,55 % | ₺200,80 | ₺202,80 | ₺197,90 | 1,43M |
| 2026-07-28 | ₺199,90 | -0,60 % | ₺201,10 | ₺202,80 | ₺199,20 | 707,46K |
| 2026-07-27 | ₺201,10 | -0,45 % | ₺203,20 | ₺204,40 | ₺200,70 | 840,64K |
| 2026-07-24 | ₺202,00 | -1,94 % | ₺206,00 | ₺207,00 | ₺201,60 | 1,09M |
| 2026-07-23 | ₺206,00 | -0,77 % | ₺209,50 | ₺209,80 | ₺204,00 | 967,17K |
| 2026-07-22 | ₺207,60 | +1,81 % | ₺205,50 | ₺208,20 | ₺203,40 | 1,79M |
| 2026-07-21 | ₺203,90 | -1,16 % | ₺206,60 | ₺208,00 | ₺203,60 | 1,35M |
| 2026-07-20 | ₺206,30 | +1,63 % | ₺203,00 | ₺207,70 | ₺200,40 | 2,02M |
| 2026-07-17 | ₺203,00 | -0,98 % | ₺205,00 | ₺207,00 | ₺201,80 | 1,28M |
| 2026-07-16 | ₺205,00 | +3,43 % | ₺198,20 | ₺205,00 | ₺197,20 | 1,47M |
| 2026-07-14 | ₺198,20 | +0,30 % | ₺197,60 | ₺199,00 | ₺195,40 | 1,67M |
| 2026-07-13 | ₺197,60 | -0,15 % | ₺197,20 | ₺199,40 | ₺194,70 | 654,84K |
| 2026-07-10 | ₺197,90 | +0,35 % | ₺197,60 | ₺199,40 | ₺196,20 | 684,13K |
| 2026-07-09 | ₺197,20 | +1,49 % | ₺194,40 | ₺198,30 | ₺193,40 | 1,65M |
| 2026-07-08 | ₺194,30 | -0,87 % | ₺196,00 | ₺196,00 | ₺192,30 | 1,38M |
| 2026-07-07 | ₺196,00 | +1,19 % | ₺193,80 | ₺196,90 | ₺192,70 | 1,04M |
| 2026-07-06 | ₺193,70 | +0,94 % | ₺193,40 | ₺194,00 | ₺191,70 | 626,91K |
| 2026-07-03 | ₺191,90 | +0,21 % | ₺191,50 | ₺192,80 | ₺188,40 | 684,04K |
| 2026-07-02 | ₺191,50 | -0,10 % | ₺192,20 | ₺192,50 | ₺187,90 | 1,75M |
| 2026-07-01 | ₺191,70 | -0,88 % | ₺193,00 | ₺194,00 | ₺190,70 | 1,31M |
| 2026-06-30 | ₺193,40 | +0,73 % | ₺192,50 | ₺194,50 | ₺191,80 | 1,13M |
| 2026-06-29 | ₺192,00 | -0,05 % | ₺193,80 | ₺194,30 | ₺191,00 | 1,08M |
| 2026-06-26 | ₺192,10 | -1,39 % | ₺194,80 | ₺195,60 | ₺191,00 | 1,37M |
| 2026-06-25 | ₺194,80 | -0,97 % | ₺196,70 | ₺197,50 | ₺193,80 | 885,44K |
| 2026-06-24 | ₺196,70 | +0,51 % | ₺195,70 | ₺197,20 | ₺194,20 | 1,41M |
| 2026-06-23 | ₺195,70 | -1,90 % | ₺199,60 | ₺199,60 | ₺194,00 | 1,13M |
| 2026-06-22 | ₺199,50 | -0,25 % | ₺200,00 | ₺200,50 | ₺198,80 | 975,60K |
| 2026-06-19 | ₺200,00 | +0,81 % | ₺198,30 | ₺200,90 | ₺196,70 | 2,28M |
| 2026-06-18 | ₺198,40 | -0,80 % | ₺200,50 | ₺200,50 | ₺197,40 | 2,07M |
| 2026-06-17 | ₺200,00 | +0,60 % | ₺199,40 | ₺200,20 | ₺196,80 | 1,55M |
| 2026-06-16 | ₺198,80 | -2,26 % | ₺203,50 | ₺204,00 | ₺197,90 | 1,39M |
| 2026-06-15 | ₺203,40 | -1,02 % | ₺209,90 | ₺211,00 | ₺200,70 | 2,58M |
| 2026-06-12 | ₺205,50 | +3,32 % | ₺199,50 | ₺206,00 | ₺199,40 | 3,04M |
| 2026-06-11 | ₺198,90 | +0,56 % | ₺199,00 | ₺199,50 | ₺195,00 | 2,14M |
| 2026-06-10 | ₺197,80 | -0,80 % | ₺200,00 | ₺200,60 | ₺195,70 | 1,58M |
| 2026-06-09 | ₺199,40 | +1,79 % | ₺195,90 | ₺206,00 | ₺195,90 | 3,61M |
| 2026-06-08 | ₺195,90 | +0,31 % | ₺194,10 | ₺196,90 | ₺191,00 | 1,40M |
| 2026-06-05 | ₺195,30 | +0,15 % | ₺195,20 | ₺199,00 | ₺193,10 | 1,85M |
| 2026-06-04 | ₺195,00 | -0,31 % | ₺197,50 | ₺199,00 | ₺193,80 | 1,66M |
| 2026-06-03 | ₺195,60 | +0,05 % | ₺195,50 | ₺197,50 | ₺194,00 | 2,18M |
| 2026-06-02 | ₺195,50 | +0,26 % | ₺195,60 | ₺199,40 | ₺193,50 | 3,11M |
| 2026-06-01 | ₺195,00 | +1,46 % | ₺193,10 | ₺196,90 | ₺191,00 | 2,42M |
| 2026-05-29 | ₺192,20 | 0,00 % | ₺192,20 | ₺192,20 | ₺192,20 | 0 |
| 2026-05-28 | ₺192,20 | 0,00 % | ₺192,20 | ₺192,20 | ₺192,20 | 0 |