RGYAS
RÖNESANS GAYRİMENKUL YATIRIM A.Ş. (RGYAS)
186.000
₺
-1.200 (%-0.64)
RGYAS: RÖNESANS GAYRİMENKUL YATIRIM A.Ş. Arşiv
RÖNESANS GAYRİMENKUL YATIRIM A.Ş. geçmiş fiyat verileri, yıllık arşiv ve tarihsel performans analizi.
Yılı Grafiği
Grafik yükleniyor...
Ortalama Değer
AÇILIŞ 125,2549
KAPANIŞ 125,1013
En Düşük
DÜŞÜK 88,9608
En Yüksek
YÜKSEK 160,082
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 124,0232 | 124,0232 | 120,1327 | 120,7969 |
| 02.01.2025 | 120,7969 | 121,7459 | 118,8991 | 120,0378 |
| 05.01.2025 | 120,1327 | 121,3663 | 119,5633 | 120,7969 |
| 06.01.2025 | 120,8918 | 121,3663 | 119,5633 | 120,0378 |
| 07.01.2025 | 120,0378 | 120,7969 | 118,14 | 118,994 |
| 08.01.2025 | 119,4685 | 120,8918 | 118,994 | 120,4174 |
| 09.01.2025 | 120,6072 | 121,1765 | 119,4685 | 119,4685 |
| 12.01.2025 | 119,4685 | 120,1327 | 116,5268 | 116,9064 |
| 13.01.2025 | 117,1911 | 118,2349 | 115,0086 | 117,0962 |
| 14.01.2025 | 117,1911 | 117,5706 | 111,6873 | 114,7239 |
| 15.01.2025 | 115,1034 | 115,5779 | 113,6801 | 113,775 |
| 16.01.2025 | 114,1545 | 115,6728 | 113,3954 | 115,5779 |
| 19.01.2025 | 115,5779 | 116,4319 | 114,3443 | 115,1983 |
| 20.01.2025 | 115,2932 | 116,2421 | 114,9137 | 115,8626 |
| 21.01.2025 | 115,8626 | 117,6655 | 113,8699 | 116,7166 |
| 22.01.2025 | 116,7166 | 117,7604 | 115,3881 | 117,0013 |
| 23.01.2025 | 117,0013 | 119,5633 | 116,8115 | 118,8042 |
| 26.01.2025 | 118,8991 | 118,8991 | 114,8188 | 115,7677 |
| 27.01.2025 | 115,7677 | 116,7166 | 114,2494 | 115,1983 |
| 28.01.2025 | 115,5779 | 115,8626 | 113,2056 | 114,2494 |
| 29.01.2025 | 114,8188 | 114,9137 | 113,5852 | 113,775 |
| 30.01.2025 | 114,0596 | 114,629 | 108,3661 | 111,0231 |
| 02.02.2025 | 110,5486 | 112,7312 | 109,5048 | 112,1618 |
| 03.02.2025 | 112,0669 | 113,9647 | 111,2129 | 112,5414 |
| 04.02.2025 | 112,5414 | 112,9209 | 109,3151 | 110,3589 |
| 05.02.2025 | 110,5486 | 112,0669 | 110,5486 | 111,7822 |
| 06.02.2025 | 111,7822 | 112,4465 | 111,4027 | 111,6873 |
| 09.02.2025 | 111,7822 | 112,5414 | 109,9793 | 110,1691 |
| 10.02.2025 | 110,1691 | 110,7384 | 109,3151 | 109,5997 |
| 11.02.2025 | 109,4099 | 109,9793 | 107,5121 | 107,7019 |
| 12.02.2025 | 108,461 | 109,9793 | 107,607 | 107,9866 |
| 13.02.2025 | 108,2713 | 109,5048 | 107,8917 | 108,461 |
| 16.02.2025 | 108,6508 | 109,5997 | 108,3661 | 108,5559 |
| 17.02.2025 | 108,5559 | 108,7457 | 105,5194 | 106,9428 |
| 18.02.2025 | 107,0377 | 108,3661 | 105,2347 | 105,2347 |
| 19.02.2025 | 105,4245 | 106,1836 | 104,2858 | 104,95 |
| 20.02.2025 | 105,1398 | 105,9939 | 103,0522 | 105,2347 |
| 23.02.2025 | 105,4245 | 106,753 | 105,4245 | 106,2785 |
| 24.02.2025 | 104,8552 | 105,5194 | 101,4391 | 101,7237 |
| 25.02.2025 | 103,4318 | 103,4318 | 98,5923 | 102,1033 |
| 26.02.2025 | 102,1033 | 106,6581 | 101,534 | 105,3296 |
| 27.02.2025 | 105,2347 | 108,1764 | 105,2347 | 107,2274 |
| 02.03.2025 | 107,7968 | 110,8333 | 106,2785 | 109,5997 |
| 03.03.2025 | 109,0304 | 109,4099 | 107,607 | 108,8406 |
| 04.03.2025 | 109,1253 | 110,0742 | 107,7019 | 108,9355 |
| 05.03.2025 | 109,2202 | 111,8771 | 108,5559 | 109,0304 |
| 06.03.2025 | 109,1253 | 110,4538 | 108,6508 | 109,2202 |
| 09.03.2025 | 109,4099 | 111,118 | 108,461 | 110,0742 |
| 10.03.2025 | 110,0742 | 110,6435 | 105,8041 | 105,9939 |
| 11.03.2025 | 106,4683 | 107,4172 | 105,8041 | 106,753 |
| 12.03.2025 | 106,8479 | 110,1691 | 106,8479 | 109,4099 |
| 13.03.2025 | 109,4099 | 112,9209 | 109,4099 | 111,6873 |
| 16.03.2025 | 111,972 | 113,3954 | 111,7822 | 112,3516 |
| 17.03.2025 | 112,2567 | 113,1107 | 111,3078 | 112,9209 |
| 18.03.2025 | 109,2202 | 110,1691 | 102,0084 | 102,6727 |
| 19.03.2025 | 102,7675 | 104,0011 | 98,3076 | 100,3953 |
| 20.03.2025 | 100,3953 | 100,3953 | 92,5667 | 92,6616 |
| 23.03.2025 | 92,8988 | 95,9354 | 88,9608 | 94,8915 |
| 24.03.2025 | 94,9864 | 99,5412 | 94,9864 | 98,2127 |
| 25.03.2025 | 98,1179 | 99,5412 | 96,5047 | 98,877 |
| 26.03.2025 | 99,3514 | 102,4829 | 98,877 | 100,3004 |
| 27.03.2025 | 100,4901 | 101,2493 | 99,3514 | 100,8697 |
| 01.04.2025 | 100,8697 | 102,388 | 99,6361 | 101,8186 |
| 02.04.2025 | 101,9135 | 105,4245 | 101,9135 | 104,8552 |
| 03.04.2025 | 104,8552 | 105,1398 | 103,0522 | 103,6216 |
| 06.04.2025 | 100,585 | 104,096 | 98,4025 | 104,0011 |
| 07.04.2025 | 105,2347 | 105,2347 | 100,9646 | 103,4318 |
| 08.04.2025 | 103,1471 | 103,8113 | 101,8186 | 102,7675 |
| 09.04.2025 | 104,0011 | 105,2347 | 102,1033 | 102,2931 |
| 10.04.2025 | 102,2931 | 104,3807 | 97,8332 | 102,9573 |
| 13.04.2025 | 103,7165 | 104,7603 | 102,7675 | 103,4318 |
| 14.04.2025 | 103,5267 | 107,2274 | 103,5267 | 104,3807 |
| 15.04.2025 | 104,1909 | 104,1909 | 102,6727 | 103,7165 |
| 16.04.2025 | 104,2858 | 105,8041 | 102,2931 | 102,9573 |
| 17.04.2025 | 103,4318 | 103,8113 | 102,5778 | 102,5778 |
| 20.04.2025 | 102,8624 | 103,5267 | 101,6288 | 102,4829 |
| 21.04.2025 | 102,4829 | 103,9062 | 101,4391 | 103,9062 |
| 23.04.2025 | 104,3807 | 105,9939 | 103,8113 | 105,0449 |
| 24.04.2025 | 105,1398 | 106,0887 | 103,6216 | 104,096 |
| 27.04.2025 | 104,096 | 105,9939 | 103,5267 | 103,6216 |
| 28.04.2025 | 104,3807 | 104,95 | 102,8624 | 104,4756 |
| 29.04.2025 | 104,4756 | 105,0449 | 103,1471 | 103,9062 |
| 01.05.2025 | 103,9062 | 104,7603 | 103,1471 | 104,5705 |
| 04.05.2025 | 105,2347 | 107,5121 | 104,1909 | 104,95 |
| 05.05.2025 | 106,753 | 109,4099 | 106,1836 | 108,6508 |
| 06.05.2025 | 108,6508 | 111,4976 | 108,1764 | 110,9282 |
| 07.05.2025 | 111,4976 | 114,8188 | 110,1691 | 113,6801 |
| 08.05.2025 | 114,1545 | 115,7677 | 113,0158 | 115,2932 |
| 11.05.2025 | 117,6655 | 117,9502 | 113,3954 | 117,0013 |
| 12.05.2025 | 117,2859 | 122,4101 | 114,0596 | 121,651 |
| 13.05.2025 | 121,0816 | 122,9794 | 118,994 | 120,3225 |
| 14.05.2025 | 120,4174 | 121,0816 | 115,1034 | 119,4685 |
| 15.05.2025 | 121,0816 | 123,2641 | 117,8553 | 120,702 |
| 19.05.2025 | 121,5561 | 121,8407 | 118,994 | 121,651 |
| 20.05.2025 | 121,651 | 123,4539 | 120,4174 | 122,9794 |
| 21.05.2025 | 122,6948 | 123,8335 | 118,994 | 121,9356 |
| 22.05.2025 | 121,9356 | 121,9356 | 118,4246 | 118,4246 |
| 25.05.2025 | 118,6144 | 119,9429 | 115,9575 | 117,0013 |
| 26.05.2025 | 117,3808 | 119,7531 | 116,8115 | 118,14 |
| 27.05.2025 | 118,6144 | 119,9429 | 116,5268 | 117,7604 |
| 28.05.2025 | 119,0889 | 119,0889 | 116,337 | 117,0013 |
| 29.05.2025 | 117,4757 | 117,6655 | 115,3881 | 115,483 |
| 01.06.2025 | 115,1034 | 115,3881 | 113,3005 | 113,6801 |
| 02.06.2025 | 113,6801 | 124,9722 | 113,6801 | 124,5926 |
| 03.06.2025 | 124,3079 | 128,0087 | 121,8407 | 127,4393 |
| 04.06.2025 | 127,4393 | 129,2423 | 126,016 | 128,578 |
| 09.06.2025 | 128,4831 | 129,527 | 125,7313 | 126,9649 |
| 10.06.2025 | 126,4904 | 131,0452 | 126,4904 | 129,8116 |
| 11.06.2025 | 129,8116 | 131,1401 | 126,3955 | 128,4831 |
| 12.06.2025 | 123,359 | 125,2568 | 121,0816 | 123,5488 |
| 15.06.2025 | 123,5488 | 125,3517 | 118,5195 | 122,8845 |
| 16.06.2025 | 122,8845 | 124,213 | 120,6072 | 122,5999 |
| 17.06.2025 | 122,5999 | 122,5999 | 118,2349 | 120,0378 |
| 18.06.2025 | 120,0378 | 123,5488 | 120,0378 | 121,4612 |
| 19.06.2025 | 122,2203 | 123,9284 | 120,6072 | 122,4101 |
| 22.06.2025 | 120,0378 | 124,3079 | 119,848 | 122,5999 |
| 23.06.2025 | 125,9211 | 128,1036 | 121,9356 | 123,5488 |
| 24.06.2025 | 123,9284 | 125,1619 | 122,4101 | 124,9722 |
| 25.06.2025 | 127,724 | 128,2934 | 124,0232 | 124,6875 |
| 26.06.2025 | 126,6802 | 126,6802 | 122,6948 | 124,5926 |
| 29.06.2025 | 124,7824 | 130,1912 | 124,5926 | 129,527 |
| 30.06.2025 | 129,4321 | 130,9503 | 127,8189 | 130,9503 |
| 01.07.2025 | 130,9503 | 132,5635 | 128,6729 | 131,3299 |
| 02.07.2025 | 131,8992 | 134,5562 | 131,0452 | 133,3226 |
| 03.07.2025 | 133,3226 | 133,9869 | 131,6146 | 132,6584 |
| 06.07.2025 | 130,0014 | 133,7971 | 129,9065 | 131,8992 |
| 07.07.2025 | 132,8482 | 133,2277 | 129,2423 | 130,9503 |
| 08.07.2025 | 130,5708 | 131,235 | 128,3883 | 130,2861 |
| 09.07.2025 | 130,8554 | 131,4248 | 127,724 | 127,724 |
| 10.07.2025 | 128,9576 | 129,527 | 126,3006 | 128,2934 |
| 13.07.2025 | 128,3883 | 128,9576 | 125,7313 | 125,8262 |
| 15.07.2025 | 125,8262 | 126,6802 | 122,1254 | 123,8335 |
| 16.07.2025 | 124,3079 | 127,6291 | 123,359 | 126,87 |
| 17.07.2025 | 126,87 | 130,9503 | 126,3955 | 129,9065 |
| 20.07.2025 | 129,9065 | 132,3737 | 129,1474 | 131,5197 |
| 21.07.2025 | 131,5197 | 133,1328 | 129,9065 | 132,6584 |
| 22.07.2025 | 132,8482 | 133,7971 | 131,6146 | 132,7533 |
| 23.07.2025 | 133,4175 | 133,892 | 130,8554 | 131,4248 |
| 24.07.2025 | 131,4248 | 137,1183 | 129,8116 | 136,0745 |
| 27.07.2025 | 136,0745 | 136,5489 | 131,235 | 132,8482 |
| 28.07.2025 | 132,8482 | 133,2277 | 130,0963 | 130,0963 |
| 29.07.2025 | 131,9941 | 131,9941 | 127,1547 | 129,0525 |
| 30.07.2025 | 129,0525 | 130,4759 | 128,3883 | 130,0014 |
| 31.07.2025 | 129,8116 | 130,7605 | 126,9649 | 128,1036 |
| 03.08.2025 | 128,6729 | 129,527 | 127,1547 | 128,9576 |
| 04.08.2025 | 128,9576 | 129,3372 | 127,5342 | 128,9576 |
| 05.08.2025 | 128,8627 | 128,9576 | 127,5342 | 128,1036 |
| 06.08.2025 | 128,1985 | 129,1474 | 127,5342 | 127,5342 |
| 07.08.2025 | 127,9138 | 128,2934 | 126,4904 | 127,724 |
| 10.08.2025 | 127,724 | 128,3883 | 127,2496 | 127,724 |
| 11.08.2025 | 127,8189 | 132,7533 | 127,3445 | 132,089 |
| 12.08.2025 | 132,089 | 133,6073 | 130,8554 | 132,1839 |
| 13.08.2025 | 132,1839 | 134,746 | 129,7167 | 132,8482 |
| 14.08.2025 | 132,8482 | 134,0818 | 130,9503 | 131,8992 |
| 17.08.2025 | 132,4686 | 133,892 | 129,4321 | 129,8116 |
| 18.08.2025 | 132,3737 | 134,0818 | 129,9065 | 133,2277 |
| 19.08.2025 | 133,2277 | 134,1766 | 131,6146 | 132,7533 |
| 20.08.2025 | 132,7533 | 133,1328 | 130,0014 | 131,8992 |
| 21.08.2025 | 131,8992 | 137,5927 | 130,8554 | 135,6 |
| 24.08.2025 | 135,6 | 138,5417 | 135,3153 | 136,5489 |
| 25.08.2025 | 136,8336 | 139,7752 | 135,2204 | 138,5417 |
| 26.08.2025 | 139,4906 | 139,4906 | 136,2643 | 138,0672 |
| 27.08.2025 | 138,6365 | 139,111 | 134,746 | 136,8336 |
| 28.08.2025 | 136,8336 | 136,8336 | 133,7022 | 135,7898 |
| 31.08.2025 | 135,2204 | 137,8774 | 134,0818 | 137,8774 |
| 01.09.2025 | 137,9723 | 138,4468 | 129,1474 | 132,8482 |
| 02.09.2025 | 132,6584 | 132,6584 | 130,1912 | 131,8992 |
| 03.09.2025 | 131,8992 | 134,8409 | 130,2861 | 134,8409 |
| 04.09.2025 | 134,8409 | 135,0307 | 130,4759 | 134,4613 |
| 07.09.2025 | 132,5635 | 132,9431 | 129,4321 | 132,7533 |
| 08.09.2025 | 135,1256 | 135,9796 | 128,8627 | 130,9503 |
| 09.09.2025 | 130,0014 | 133,6073 | 130,0014 | 132,5635 |
| 10.09.2025 | 132,5635 | 135,7898 | 132,2788 | 133,7971 |
| 11.09.2025 | 133,7971 | 134,8409 | 132,1839 | 133,5124 |
| 14.09.2025 | 133,5124 | 138,257 | 131,3299 | 137,1183 |
| 15.09.2025 | 137,1183 | 144,6147 | 136,7387 | 144,0454 |
| 16.09.2025 | 144,9943 | 148,695 | 144,4249 | 145,6585 |
| 17.09.2025 | 145,6585 | 146,6074 | 135,6 | 135,7898 |
| 18.09.2025 | 136,1694 | 138,6365 | 132,5635 | 138,6365 |
| 21.09.2025 | 140,7242 | 140,7242 | 134,6511 | 135,2204 |
| 22.09.2025 | 135,2204 | 135,3153 | 131,8992 | 131,8992 |
| 23.09.2025 | 134,6511 | 135,0307 | 131,1401 | 134,0818 |
| 24.09.2025 | 135,2204 | 136,5489 | 133,4175 | 134,5562 |
| 25.09.2025 | 136,2643 | 136,2643 | 132,9431 | 134,0818 |
| 28.09.2025 | 134,0818 | 141,2935 | 133,4175 | 140,8191 |
| 29.09.2025 | 142,1475 | 143,0016 | 137,403 | 140,3446 |
| 30.09.2025 | 140,3446 | 143,1913 | 135,8847 | 141,3884 |
| 01.10.2025 | 142,3373 | 147,5564 | 140,5344 | 146,987 |
| 02.10.2025 | 146,987 | 148,8848 | 142,5271 | 144,2351 |
| 05.10.2025 | 144,2351 | 146,5125 | 143,1913 | 144,1403 |
| 06.10.2025 | 144,6147 | 146,987 | 143,6658 | 146,2279 |
| 07.10.2025 | 147,0819 | 147,7461 | 143,2862 | 144,8994 |
| 08.10.2025 | 145,9432 | 147,2717 | 139,965 | 143,0964 |
| 09.10.2025 | 143,0964 | 144,8045 | 140,9139 | 143,9505 |
| 12.10.2025 | 143,2862 | 144,33 | 140,9139 | 141,768 |
| 13.10.2025 | 141,768 | 142,3373 | 137,3081 | 139,7752 |
| 14.10.2025 | 139,7752 | 140,4395 | 138,1621 | 138,9212 |
| 15.10.2025 | 138,9212 | 142,3373 | 138,3519 | 140,6293 |
| 16.10.2025 | 140,6293 | 140,6293 | 135,6 | 140,4395 |
| 19.10.2025 | 140,4395 | 142,3373 | 138,4468 | 141,3884 |
| 20.10.2025 | 141,3884 | 143,1913 | 139,2059 | 142,3373 |
| 21.10.2025 | 142,3373 | 143,3811 | 140,3446 | 141,6731 |
| 22.10.2025 | 141,6731 | 143,476 | 140,3446 | 140,5344 |
| 23.10.2025 | 140,8191 | 144,8045 | 140,8191 | 143,6658 |
| 26.10.2025 | 143,0016 | 144,2351 | 142,622 | 143,0016 |
| 27.10.2025 | 143,0016 | 143,2862 | 141,8629 | 142,7169 |
| 29.10.2025 | 142,7169 | 147,5564 | 142,3373 | 145,4687 |
| 30.10.2025 | 145,4687 | 149,1695 | 144,6147 | 147,9359 |
| 02.11.2025 | 147,9359 | 148,9797 | 144,5198 | 145,1841 |
| 03.11.2025 | 146,2279 | 146,5125 | 139,965 | 140,4395 |
| 04.11.2025 | 140,4395 | 147,0819 | 140,1548 | 147,0819 |
| 05.11.2025 | 154,1988 | 156,0966 | 149,4542 | 151,8265 |
| 06.11.2025 | 151,8265 | 154,009 | 150,1184 | 152,4907 |
| 09.11.2025 | 152,6805 | 154,863 | 151,352 | 154,1039 |
| 10.11.2025 | 156,3813 | 156,3813 | 146,133 | 151,352 |
| 11.11.2025 | 151,5418 | 152,8703 | 148,7899 | 152,4907 |
| 12.11.2025 | 151,6367 | 153,9141 | 147,7461 | 151,8265 |
| 13.11.2025 | 151,352 | 152,1111 | 146,0381 | 146,133 |
| 16.11.2025 | 146,133 | 153,155 | 146,0381 | 152,4907 |
| 17.11.2025 | 152,1111 | 152,206 | 149,1695 | 150,8776 |
| 18.11.2025 | 150,8776 | 153,4396 | 143,8556 | 151,8265 |
| 19.11.2025 | 151,8265 | 159,5127 | 150,9724 | 157,9944 |
| 20.11.2025 | 158,1842 | 159,6076 | 155,0528 | 159,1331 |
| 23.11.2025 | 159,1331 | 160,082 | 154,009 | 155,4323 |
| 24.11.2025 | 155,4323 | 156,4762 | 151,8265 | 151,8265 |
| 25.11.2025 | 138,0672 | 145,6585 | 137,403 | 137,5927 |
| 26.11.2025 | 142,2424 | 142,3373 | 131,8044 | 134,746 |
| 27.11.2025 | 134,8409 | 135,6949 | 132,5635 | 134,6511 |
| 30.11.2025 | 134,6511 | 136,1694 | 132,3737 | 132,6584 |
| 01.12.2025 | 132,8482 | 134,1766 | 130,2861 | 130,9503 |
| 02.12.2025 | 131,8992 | 133,4175 | 130,9503 | 132,2788 |
| 03.12.2025 | 132,8482 | 133,2277 | 131,3299 | 131,5197 |
| 04.12.2025 | 131,6146 | 135,6949 | 130,8554 | 132,9431 |
| 07.12.2025 | 133,2277 | 135,2204 | 129,527 | 130,2861 |
| 08.12.2025 | 130,8554 | 134,1766 | 130,5708 | 132,5635 |
| 09.12.2025 | 134,2715 | 134,2715 | 131,0452 | 131,0452 |
| 10.12.2025 | 131,5197 | 133,3226 | 130,9503 | 132,8482 |
| 11.12.2025 | 132,5635 | 134,1766 | 132,2788 | 133,6073 |
| 14.12.2025 | 133,7022 | 136,5489 | 133,7022 | 135,3153 |
| 15.12.2025 | 136,3591 | 137,8774 | 135,1256 | 137,8774 |
| 16.12.2025 | 137,9723 | 138,4468 | 135,6949 | 135,9796 |
| 17.12.2025 | 137,2653 | 137,4572 | 133,0417 | 134,4815 |
| 18.12.2025 | 134,4815 | 135,9214 | 132,3698 | 132,4658 |
| 21.12.2025 | 132,6577 | 133,3297 | 131,4099 | 132,2738 |
| 22.12.2025 | 132,2738 | 134,8655 | 131,5059 | 131,9858 |
| 23.12.2025 | 132,0818 | 133,1377 | 130,9299 | 132,0818 |
| 24.12.2025 | 132,4658 | 135,1535 | 132,0818 | 134,0976 |
| 25.12.2025 | 134,0976 | 134,0976 | 131,6019 | 131,8898 |
| 28.12.2025 | 131,8898 | 132,3698 | 128,9141 | 129,6821 |
| 29.12.2025 | 129,6821 | 130,354 | 128,4342 | 129,1061 |
| 30.12.2025 | 129,2021 | 132,2738 | 128,9141 | 132,2738 |