RGYAS
RÖNESANS GAYRİMENKUL YATIRIM A.Ş.
18:10:01
200 ₺
+1.600 (%+0.81)
Önceki Kapanış: 198.4·
Volatilite: 2.120
Düşük₺196.7
Yüksek₺200.9
Piyasa Verileri
Spot Piyasa
A:199.2
S:200
Önceki haftaya göre (WoW)
-2.68%
Önceki aya göre (MoM)
+4.06%
Yılbaşından bugüne (YTD)
+45.14%
Önceki yıla göre (YoY)
+59.93%
RGYAS: RÖNESANS GAYRİMENKUL YATIRIM A.Ş. Arşiv
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 130,4879
KAPANIŞ 130,3279
En Düşük
DÜŞÜK 92,6775
En Yüksek
YÜKSEK 166,77
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 129,2048 | 129,2048 | 125,1517 | 125,8437 |
| 02.01.2025 | 125,8437 | 126,8322 | 123,8665 | 125,0528 |
| 05.01.2025 | 125,1517 | 126,4368 | 124,5585 | 125,8437 |
| 06.01.2025 | 125,9425 | 126,4368 | 124,5585 | 125,0528 |
| 07.01.2025 | 125,0528 | 125,8437 | 123,0757 | 123,9654 |
| 08.01.2025 | 124,4597 | 125,9425 | 123,9654 | 125,4482 |
| 09.01.2025 | 125,6459 | 126,2391 | 124,4597 | 124,4597 |
| 12.01.2025 | 124,4597 | 125,1517 | 121,3951 | 121,7906 |
| 13.01.2025 | 122,0871 | 123,1746 | 119,8134 | 121,9883 |
| 14.01.2025 | 122,0871 | 122,4826 | 116,3535 | 119,5169 |
| 15.01.2025 | 119,9123 | 120,4066 | 118,4295 | 118,5283 |
| 16.01.2025 | 118,9237 | 120,5054 | 118,1329 | 120,4066 |
| 19.01.2025 | 120,4066 | 121,2963 | 119,1215 | 120,0112 |
| 20.01.2025 | 120,11 | 121,0986 | 119,7146 | 120,7032 |
| 21.01.2025 | 120,7032 | 122,5814 | 118,6272 | 121,5929 |
| 22.01.2025 | 121,5929 | 122,6803 | 120,2089 | 121,8894 |
| 23.01.2025 | 121,8894 | 124,5585 | 121,6917 | 123,7677 |
| 26.01.2025 | 123,8665 | 123,8665 | 119,6157 | 120,6043 |
| 27.01.2025 | 120,6043 | 121,5929 | 119,0226 | 120,0112 |
| 28.01.2025 | 120,4066 | 120,7032 | 117,9352 | 119,0226 |
| 29.01.2025 | 119,6157 | 119,7146 | 118,3306 | 118,5283 |
| 30.01.2025 | 118,8249 | 119,418 | 112,8935 | 115,6615 |
| 02.02.2025 | 115,1672 | 117,4409 | 114,0798 | 116,8478 |
| 03.02.2025 | 116,7489 | 118,726 | 115,8592 | 117,2432 |
| 04.02.2025 | 117,2432 | 117,6386 | 113,8821 | 114,9695 |
| 05.02.2025 | 115,1672 | 116,7489 | 115,1672 | 116,4523 |
| 06.02.2025 | 116,4523 | 117,1443 | 116,0569 | 116,3535 |
| 09.02.2025 | 116,4523 | 117,2432 | 114,5741 | 114,7718 |
| 10.02.2025 | 114,7718 | 115,3649 | 113,8821 | 114,1787 |
| 11.02.2025 | 113,9809 | 114,5741 | 112,0038 | 112,2015 |
| 12.02.2025 | 112,9924 | 114,5741 | 112,1027 | 112,4981 |
| 13.02.2025 | 112,7947 | 114,0798 | 112,3992 | 112,9924 |
| 16.02.2025 | 113,1901 | 114,1787 | 112,8935 | 113,0912 |
| 17.02.2025 | 113,0912 | 113,289 | 109,9278 | 111,4107 |
| 18.02.2025 | 111,5095 | 112,8935 | 109,6313 | 109,6313 |
| 19.02.2025 | 109,829 | 110,6198 | 108,6427 | 109,3347 |
| 20.02.2025 | 109,5324 | 110,4221 | 107,3576 | 109,6313 |
| 23.02.2025 | 109,829 | 111,213 | 109,829 | 110,7187 |
| 24.02.2025 | 109,2359 | 109,9278 | 105,677 | 105,9736 |
| 25.02.2025 | 107,753 | 107,753 | 102,7114 | 106,369 |
| 26.02.2025 | 106,369 | 111,1141 | 105,7759 | 109,7301 |
| 27.02.2025 | 109,6313 | 112,6958 | 109,6313 | 111,7073 |
| 02.03.2025 | 112,3004 | 115,4638 | 110,7187 | 114,1787 |
| 03.03.2025 | 113,5855 | 113,9809 | 112,1027 | 113,3878 |
| 04.03.2025 | 113,6844 | 114,6729 | 112,2015 | 113,4867 |
| 05.03.2025 | 113,7832 | 116,5512 | 113,0912 | 113,5855 |
| 06.03.2025 | 113,6844 | 115,0684 | 113,1901 | 113,7832 |
| 09.03.2025 | 113,9809 | 115,7604 | 112,9924 | 114,6729 |
| 10.03.2025 | 114,6729 | 115,2661 | 110,2244 | 110,4221 |
| 11.03.2025 | 110,9164 | 111,905 | 110,2244 | 111,213 |
| 12.03.2025 | 111,3118 | 114,7718 | 111,3118 | 113,9809 |
| 13.03.2025 | 113,9809 | 117,6386 | 113,9809 | 116,3535 |
| 16.03.2025 | 116,6501 | 118,1329 | 116,4523 | 117,0455 |
| 17.03.2025 | 116,9466 | 117,8363 | 115,9581 | 117,6386 |
| 18.03.2025 | 113,7832 | 114,7718 | 106,2702 | 106,9622 |
| 19.03.2025 | 107,061 | 108,3462 | 102,4148 | 104,5896 |
| 20.03.2025 | 104,5896 | 104,5896 | 96,434 | 96,5329 |
| 23.03.2025 | 96,78 | 99,9434 | 92,6775 | 98,856 |
| 24.03.2025 | 98,9548 | 103,6999 | 98,9548 | 102,3159 |
| 25.03.2025 | 102,2171 | 103,6999 | 100,5365 | 103,0079 |
| 26.03.2025 | 103,5022 | 106,7645 | 103,0079 | 104,4908 |
| 27.03.2025 | 104,6885 | 105,4793 | 103,5022 | 105,0839 |
| 01.04.2025 | 105,0839 | 106,6656 | 103,7988 | 106,0725 |
| 02.04.2025 | 106,1713 | 109,829 | 106,1713 | 109,2359 |
| 03.04.2025 | 109,2359 | 109,5324 | 107,3576 | 107,9507 |
| 06.04.2025 | 104,7873 | 108,445 | 102,5137 | 108,3462 |
| 07.04.2025 | 109,6313 | 109,6313 | 105,1828 | 107,753 |
| 08.04.2025 | 107,4564 | 108,1484 | 106,0725 | 107,061 |
| 09.04.2025 | 108,3462 | 109,6313 | 106,369 | 106,5667 |
| 10.04.2025 | 106,5667 | 108,7416 | 101,9205 | 107,2587 |
| 13.04.2025 | 108,0496 | 109,137 | 107,061 | 107,753 |
| 14.04.2025 | 107,8519 | 111,7073 | 107,8519 | 108,7416 |
| 15.04.2025 | 108,5439 | 108,5439 | 106,9622 | 108,0496 |
| 16.04.2025 | 108,6427 | 110,2244 | 106,5667 | 107,2587 |
| 17.04.2025 | 107,753 | 108,1484 | 106,8633 | 106,8633 |
| 20.04.2025 | 107,1599 | 107,8519 | 105,8748 | 106,7645 |
| 21.04.2025 | 106,7645 | 108,2473 | 105,677 | 108,2473 |
| 23.04.2025 | 108,7416 | 110,4221 | 108,1484 | 109,4336 |
| 24.04.2025 | 109,5324 | 110,521 | 107,9507 | 108,445 |
| 27.04.2025 | 108,445 | 110,4221 | 107,8519 | 107,9507 |
| 28.04.2025 | 108,7416 | 109,3347 | 107,1599 | 108,8404 |
| 29.04.2025 | 108,8404 | 109,4336 | 107,4564 | 108,2473 |
| 01.05.2025 | 108,2473 | 109,137 | 107,4564 | 108,9393 |
| 04.05.2025 | 109,6313 | 112,0038 | 108,5439 | 109,3347 |
| 05.05.2025 | 111,213 | 113,9809 | 110,6198 | 113,1901 |
| 06.05.2025 | 113,1901 | 116,1558 | 112,6958 | 115,5626 |
| 07.05.2025 | 116,1558 | 119,6157 | 114,7718 | 118,4295 |
| 08.05.2025 | 118,9237 | 120,6043 | 117,7375 | 120,11 |
| 11.05.2025 | 122,5814 | 122,878 | 118,1329 | 121,8894 |
| 12.05.2025 | 122,186 | 127,5242 | 118,8249 | 126,7334 |
| 13.05.2025 | 126,1402 | 128,1173 | 123,9654 | 125,3494 |
| 14.05.2025 | 125,4482 | 126,1402 | 119,9123 | 124,4597 |
| 15.05.2025 | 126,1402 | 128,4139 | 122,7791 | 125,7448 |
| 19.05.2025 | 126,6345 | 126,9311 | 123,9654 | 126,7334 |
| 20.05.2025 | 126,7334 | 128,6116 | 125,4482 | 128,1173 |
| 21.05.2025 | 127,8208 | 129,0071 | 123,9654 | 127,0299 |
| 22.05.2025 | 127,0299 | 127,0299 | 123,3723 | 123,3723 |
| 25.05.2025 | 123,57 | 124,954 | 120,802 | 121,8894 |
| 26.05.2025 | 122,2848 | 124,7562 | 121,6917 | 123,0757 |
| 27.05.2025 | 123,57 | 124,954 | 121,3951 | 122,6803 |
| 28.05.2025 | 124,0643 | 124,0643 | 121,1974 | 121,8894 |
| 29.05.2025 | 122,3837 | 122,5814 | 120,2089 | 120,3077 |
| 01.06.2025 | 119,9123 | 120,2089 | 118,034 | 118,4295 |
| 02.06.2025 | 118,4295 | 130,1933 | 118,4295 | 129,7979 |
| 03.06.2025 | 129,5013 | 133,3567 | 126,9311 | 132,7636 |
| 04.06.2025 | 132,7636 | 134,6418 | 131,2807 | 133,9499 |
| 09.06.2025 | 133,851 | 134,9384 | 130,9842 | 132,2693 |
| 10.06.2025 | 131,775 | 136,5201 | 131,775 | 135,235 |
| 11.06.2025 | 135,235 | 136,619 | 131,6762 | 133,851 |
| 12.06.2025 | 128,5128 | 130,4899 | 126,1402 | 128,7105 |
| 15.06.2025 | 128,7105 | 130,5887 | 123,4711 | 128,0185 |
| 16.06.2025 | 128,0185 | 129,4025 | 125,6459 | 127,7219 |
| 17.06.2025 | 127,7219 | 127,7219 | 123,1746 | 125,0528 |
| 18.06.2025 | 125,0528 | 128,7105 | 125,0528 | 126,5357 |
| 19.06.2025 | 127,3265 | 129,1059 | 125,6459 | 127,5242 |
| 22.06.2025 | 125,0528 | 129,5013 | 124,8551 | 127,7219 |
| 23.06.2025 | 131,1819 | 133,4556 | 127,0299 | 128,7105 |
| 24.06.2025 | 129,1059 | 130,391 | 127,5242 | 130,1933 |
| 25.06.2025 | 133,0601 | 133,6533 | 129,2048 | 129,8968 |
| 26.06.2025 | 131,9727 | 131,9727 | 127,8208 | 129,7979 |
| 29.06.2025 | 129,9956 | 135,6304 | 129,7979 | 134,9384 |
| 30.06.2025 | 134,8396 | 136,4213 | 133,159 | 136,4213 |
| 01.07.2025 | 136,4213 | 138,1018 | 134,0487 | 136,8167 |
| 02.07.2025 | 137,4098 | 140,1778 | 136,5201 | 138,8927 |
| 03.07.2025 | 138,8927 | 139,5846 | 137,1132 | 138,2007 |
| 06.07.2025 | 135,4327 | 139,3869 | 135,3338 | 137,4098 |
| 07.07.2025 | 138,3984 | 138,7938 | 134,6418 | 136,4213 |
| 08.07.2025 | 136,0258 | 136,7178 | 133,7521 | 135,7293 |
| 09.07.2025 | 136,3224 | 136,9155 | 133,0601 | 133,0601 |
| 10.07.2025 | 134,3453 | 134,9384 | 131,5773 | 133,6533 |
| 13.07.2025 | 133,7521 | 134,3453 | 130,9842 | 131,083 |
| 15.07.2025 | 131,083 | 131,9727 | 127,2276 | 129,0071 |
| 16.07.2025 | 129,5013 | 132,9613 | 128,5128 | 132,1704 |
| 17.07.2025 | 132,1704 | 136,4213 | 131,6762 | 135,3338 |
| 20.07.2025 | 135,3338 | 137,9041 | 134,543 | 137,0144 |
| 21.07.2025 | 137,0144 | 138,6949 | 135,3338 | 138,2007 |
| 22.07.2025 | 138,3984 | 139,3869 | 137,1132 | 138,2995 |
| 23.07.2025 | 138,9915 | 139,4858 | 136,3224 | 136,9155 |
| 24.07.2025 | 136,9155 | 142,8469 | 135,235 | 141,7595 |
| 27.07.2025 | 141,7595 | 142,2538 | 136,7178 | 138,3984 |
| 28.07.2025 | 138,3984 | 138,7938 | 135,5315 | 135,5315 |
| 29.07.2025 | 137,5087 | 137,5087 | 132,467 | 134,4441 |
| 30.07.2025 | 134,4441 | 135,927 | 133,7521 | 135,4327 |
| 31.07.2025 | 135,235 | 136,2235 | 132,2693 | 133,4556 |
| 03.08.2025 | 134,0487 | 134,9384 | 132,467 | 134,3453 |
| 04.08.2025 | 134,3453 | 134,7407 | 132,8624 | 134,3453 |
| 05.08.2025 | 134,2464 | 134,3453 | 132,8624 | 133,4556 |
| 06.08.2025 | 133,5544 | 134,543 | 132,8624 | 132,8624 |
| 07.08.2025 | 133,2579 | 133,6533 | 131,775 | 133,0601 |
| 10.08.2025 | 133,0601 | 133,7521 | 132,5659 | 133,0601 |
| 11.08.2025 | 133,159 | 138,2995 | 132,6647 | 137,6075 |
| 12.08.2025 | 137,6075 | 139,1892 | 136,3224 | 137,7064 |
| 13.08.2025 | 137,7064 | 140,3755 | 135,1361 | 138,3984 |
| 14.08.2025 | 138,3984 | 139,6835 | 136,4213 | 137,4098 |
| 17.08.2025 | 138,0029 | 139,4858 | 134,8396 | 135,235 |
| 18.08.2025 | 137,9041 | 139,6835 | 135,3338 | 138,7938 |
| 19.08.2025 | 138,7938 | 139,7824 | 137,1132 | 138,2995 |
| 20.08.2025 | 138,2995 | 138,6949 | 135,4327 | 137,4098 |
| 21.08.2025 | 137,4098 | 143,3412 | 136,3224 | 141,2652 |
| 24.08.2025 | 141,2652 | 144,3297 | 140,9686 | 142,2538 |
| 25.08.2025 | 142,5503 | 145,6149 | 140,8698 | 144,3297 |
| 26.08.2025 | 145,3183 | 145,3183 | 141,9572 | 143,8354 |
| 27.08.2025 | 144,4286 | 144,9229 | 140,3755 | 142,5503 |
| 28.08.2025 | 142,5503 | 142,5503 | 139,2881 | 141,4629 |
| 31.08.2025 | 140,8698 | 143,6377 | 139,6835 | 143,6377 |
| 01.09.2025 | 143,7366 | 144,2309 | 134,543 | 138,3984 |
| 02.09.2025 | 138,2007 | 138,2007 | 135,6304 | 137,4098 |
| 03.09.2025 | 137,4098 | 140,4743 | 135,7293 | 140,4743 |
| 04.09.2025 | 140,4743 | 140,6721 | 135,927 | 140,0789 |
| 07.09.2025 | 138,1018 | 138,4972 | 134,8396 | 138,2995 |
| 08.09.2025 | 140,7709 | 141,6606 | 134,2464 | 136,4213 |
| 09.09.2025 | 135,4327 | 139,1892 | 135,4327 | 138,1018 |
| 10.09.2025 | 138,1018 | 141,4629 | 137,8052 | 139,3869 |
| 11.09.2025 | 139,3869 | 140,4743 | 137,7064 | 139,0904 |
| 14.09.2025 | 139,0904 | 144,0332 | 136,8167 | 142,8469 |
| 15.09.2025 | 142,8469 | 150,6565 | 142,4515 | 150,0634 |
| 16.09.2025 | 151,0519 | 154,9073 | 150,4588 | 151,7439 |
| 17.09.2025 | 151,7439 | 152,7325 | 141,2652 | 141,4629 |
| 18.09.2025 | 141,8583 | 144,4286 | 138,1018 | 144,4286 |
| 21.09.2025 | 146,6034 | 146,6034 | 140,2766 | 140,8698 |
| 22.09.2025 | 140,8698 | 140,9686 | 137,4098 | 137,4098 |
| 23.09.2025 | 140,2766 | 140,6721 | 136,619 | 139,6835 |
| 24.09.2025 | 140,8698 | 142,2538 | 138,9915 | 140,1778 |
| 25.09.2025 | 141,9572 | 141,9572 | 138,4972 | 139,6835 |
| 28.09.2025 | 139,6835 | 147,1966 | 138,9915 | 146,7023 |
| 29.09.2025 | 148,0863 | 148,976 | 143,1435 | 146,208 |
| 30.09.2025 | 146,208 | 149,1737 | 141,5618 | 147,2954 |
| 01.10.2025 | 148,284 | 153,721 | 146,4057 | 153,1279 |
| 02.10.2025 | 153,1279 | 155,105 | 148,4817 | 150,2611 |
| 05.10.2025 | 150,2611 | 152,6336 | 149,1737 | 150,1622 |
| 06.10.2025 | 150,6565 | 153,1279 | 149,668 | 152,3371 |
| 07.10.2025 | 153,2268 | 153,9188 | 149,2725 | 150,9531 |
| 08.10.2025 | 152,0405 | 153,4245 | 145,8126 | 149,0748 |
| 09.10.2025 | 149,0748 | 150,8542 | 146,8011 | 149,9645 |
| 12.10.2025 | 149,2725 | 150,3599 | 146,8011 | 147,6908 |
| 13.10.2025 | 147,6908 | 148,284 | 143,0446 | 145,6149 |
| 14.10.2025 | 145,6149 | 146,3068 | 143,9343 | 144,7252 |
| 15.10.2025 | 144,7252 | 148,284 | 144,132 | 146,5046 |
| 16.10.2025 | 146,5046 | 146,5046 | 141,2652 | 146,3068 |
| 19.10.2025 | 146,3068 | 148,284 | 144,2309 | 147,2954 |
| 20.10.2025 | 147,2954 | 149,1737 | 145,0217 | 148,284 |
| 21.10.2025 | 148,284 | 149,3714 | 146,208 | 147,592 |
| 22.10.2025 | 147,592 | 149,4702 | 146,208 | 146,4057 |
| 23.10.2025 | 146,7023 | 150,8542 | 146,7023 | 149,668 |
| 26.10.2025 | 148,976 | 150,2611 | 148,5805 | 148,976 |
| 27.10.2025 | 148,976 | 149,2725 | 147,7897 | 148,6794 |
| 29.10.2025 | 148,6794 | 153,721 | 148,284 | 151,5462 |
| 30.10.2025 | 151,5462 | 155,4016 | 150,6565 | 154,1165 |
| 02.11.2025 | 154,1165 | 155,2039 | 150,5577 | 151,2496 |
| 03.11.2025 | 152,3371 | 152,6336 | 145,8126 | 146,3068 |
| 04.11.2025 | 146,3068 | 153,2268 | 146,0103 | 153,2268 |
| 05.11.2025 | 160,641 | 162,6181 | 155,6982 | 158,1696 |
| 06.11.2025 | 158,1696 | 160,4433 | 156,3902 | 158,8616 |
| 09.11.2025 | 159,0593 | 161,333 | 157,6753 | 160,5421 |
| 10.11.2025 | 162,9147 | 162,9147 | 152,2382 | 157,6753 |
| 11.11.2025 | 157,873 | 159,257 | 155,0062 | 158,8616 |
| 12.11.2025 | 157,9719 | 160,3444 | 153,9188 | 158,1696 |
| 13.11.2025 | 157,6753 | 158,4661 | 152,1394 | 152,2382 |
| 16.11.2025 | 152,2382 | 159,5536 | 152,1394 | 158,8616 |
| 17.11.2025 | 158,4661 | 158,565 | 155,4016 | 157,181 |
| 18.11.2025 | 157,181 | 159,8501 | 149,8657 | 158,1696 |
| 19.11.2025 | 158,1696 | 166,1769 | 157,2799 | 164,5952 |
| 20.11.2025 | 164,7929 | 166,2758 | 161,5307 | 165,7815 |
| 23.11.2025 | 165,7815 | 166,77 | 160,4433 | 161,9261 |
| 24.11.2025 | 161,9261 | 163,0135 | 158,1696 | 158,1696 |
| 25.11.2025 | 143,8354 | 151,7439 | 143,1435 | 143,3412 |
| 26.11.2025 | 148,1851 | 148,284 | 137,311 | 140,3755 |
| 27.11.2025 | 140,4743 | 141,3641 | 138,1018 | 140,2766 |
| 30.11.2025 | 140,2766 | 141,8583 | 137,9041 | 138,2007 |
| 01.12.2025 | 138,3984 | 139,7824 | 135,7293 | 136,4213 |
| 02.12.2025 | 137,4098 | 138,9915 | 136,4213 | 137,8052 |
| 03.12.2025 | 138,3984 | 138,7938 | 136,8167 | 137,0144 |
| 04.12.2025 | 137,1132 | 141,3641 | 136,3224 | 138,4972 |
| 07.12.2025 | 138,7938 | 140,8698 | 134,9384 | 135,7293 |
| 08.12.2025 | 136,3224 | 139,7824 | 136,0258 | 138,1018 |
| 09.12.2025 | 139,8812 | 139,8812 | 136,5201 | 136,5201 |
| 10.12.2025 | 137,0144 | 138,8927 | 136,4213 | 138,3984 |
| 11.12.2025 | 138,1018 | 139,7824 | 137,8052 | 139,1892 |
| 14.12.2025 | 139,2881 | 142,2538 | 139,2881 | 140,9686 |
| 15.12.2025 | 142,056 | 143,6377 | 140,7709 | 143,6377 |
| 16.12.2025 | 143,7366 | 144,2309 | 141,3641 | 141,6606 |
| 17.12.2025 | 143 | 143,2 | 138,6 | 140,1 |
| 18.12.2025 | 140,1 | 141,6 | 137,9 | 138 |
| 21.12.2025 | 138,2 | 138,9 | 136,9 | 137,8 |
| 22.12.2025 | 137,8 | 140,5 | 137 | 137,5 |
| 23.12.2025 | 137,6 | 138,7 | 136,4 | 137,6 |
| 24.12.2025 | 138 | 140,8 | 137,6 | 139,7 |
| 25.12.2025 | 139,7 | 139,7 | 137,1 | 137,4 |
| 28.12.2025 | 137,4 | 137,9 | 134,3 | 135,1 |
| 29.12.2025 | 135,1 | 135,8 | 133,8 | 134,5 |
| 30.12.2025 | 134,6 | 137,8 | 134,3 | 137,8 |