Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S. (IST:RUZYE)
Turkey · Delayed Price · Currency is TRY 12.17
+0.47 (4.02%)
Last updated: Sep 3, 2025, 11:19 AM GMT+3
IST:RUZYE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 10.94 | 11.97 | 10.50 | 11.70 | - | 7.44% | 62,377,083 |
| Sep 1, 2025 | 11.13 | 11.33 | 10.89 | 10.89 | - | -1.27% | 12,605,500 |
| Aug 29, 2025 | 10.86 | 11.31 | 10.68 | 11.03 | - | 1.94% | 22,545,150 |
| Aug 28, 2025 | 10.88 | 11.43 | 10.71 | 10.82 | - | -0.28% | 17,560,050 |
| Aug 27, 2025 | 10.69 | 11.41 | 10.40 | 10.85 | - | 2.07% | 36,219,550 |
| Aug 26, 2025 | 10.88 | 11.21 | 10.55 | 10.63 | - | -2.30% | 16,577,100 |
| Aug 25, 2025 | 11.15 | 11.50 | 10.85 | 10.88 | - | -1.45% | 22,824,000 |
| Aug 22, 2025 | 10.75 | 11.73 | 10.57 | 11.04 | - | 3.47% | 56,459,450 |
| Aug 21, 2025 | 9.78 | 10.67 | 9.77 | 10.67 | - | 10.00% | 31,392,590 |
| Aug 20, 2025 | 10.16 | 10.41 | 9.66 | 9.70 | - | -3.58% | 25,928,330 |
| Aug 19, 2025 | 10.03 | 10.46 | 9.39 | 10.06 | - | 1.00% | 41,965,230 |
| Aug 18, 2025 | 9.46 | 9.96 | 9.33 | 9.96 | - | 9.93% | 39,978,030 |
| Aug 15, 2025 | 8.79 | 9.57 | 8.76 | 9.06 | - | 4.14% | 52,805,490 |
| Aug 14, 2025 | 8.68 | 8.88 | 8.59 | 8.70 | - | 0.35% | 15,639,750 |
| Aug 13, 2025 | 8.50 | 8.93 | 8.46 | 8.67 | - | 2.48% | 19,840,220 |
| Aug 12, 2025 | 8.61 | 8.62 | 8.43 | 8.46 | - | -1.74% | 9,279,481 |
| Aug 11, 2025 | 8.72 | 8.75 | 8.60 | 8.61 | - | -1.03% | 7,360,735 |
| Aug 8, 2025 | 9.04 | 9.05 | 8.70 | 8.70 | - | -3.12% | 9,826,941 |
| Aug 7, 2025 | 8.70 | 9.15 | 8.69 | 8.98 | - | 3.46% | 20,564,230 |
| Aug 6, 2025 | 8.75 | 8.95 | 8.62 | 8.68 | - | -1.03% | 14,573,860 |
| Aug 5, 2025 | 8.67 | 8.94 | 8.55 | 8.77 | - | 1.50% | 14,511,980 |
| Aug 4, 2025 | 8.38 | 8.69 | 8.36 | 8.64 | - | 3.10% | 16,447,700 |
| Aug 1, 2025 | 8.40 | 8.53 | 8.32 | 8.38 | - | - | 9,704,628 |
| Jul 31, 2025 | 8.29 | 8.43 | 8.28 | 8.38 | - | 1.21% | 12,221,080 |
| Jul 30, 2025 | 8.32 | 8.44 | 8.26 | 8.28 | - | -0.48% | 10,533,000 |
| Jul 29, 2025 | 8.38 | 8.46 | 8.21 | 8.32 | - | - | 15,381,340 |
| Jul 28, 2025 | 8.42 | 8.56 | 8.32 | 8.32 | - | 0.60% | 9,396,901 |
| Jul 25, 2025 | 8.53 | 8.65 | 8.27 | 8.27 | - | -3.27% | 10,518,740 |
| Jul 24, 2025 | 8.73 | 8.80 | 8.44 | 8.55 | - | -2.06% | 15,237,690 |
| Jul 23, 2025 | 9.54 | 9.62 | 8.70 | 8.73 | - | -5.72% | 38,094,660 |
| Jul 22, 2025 | 8.42 | 9.26 | 8.37 | 9.26 | - | 9.98% | 25,050,140 |
| Jul 21, 2025 | 8.35 | 8.64 | 8.32 | 8.42 | - | 1.81% | 9,664,119 |
| Jul 18, 2025 | 8.24 | 8.37 | 8.13 | 8.27 | - | 0.85% | 8,303,427 |
| Jul 17, 2025 | 8.12 | 8.38 | 8.11 | 8.20 | - | 1.86% | 9,749,135 |
| Jul 16, 2025 | 8.30 | 8.43 | 7.95 | 8.05 | - | -1.83% | 10,632,090 |
| Jul 14, 2025 | 8.03 | 8.39 | 8.01 | 8.20 | - | 2.50% | 12,695,930 |
| Jul 11, 2025 | 8.15 | 8.19 | 7.99 | 8.00 | - | -1.48% | 7,360,937 |
| Jul 10, 2025 | 8.11 | 8.28 | 8.05 | 8.12 | - | 0.87% | 8,137,280 |
| Jul 9, 2025 | 8.07 | 8.20 | 7.98 | 8.05 | - | 0.25% | 7,712,601 |
| Jul 8, 2025 | 8.00 | 8.16 | 7.95 | 8.03 | - | 0.88% | 7,083,304 |
| Jul 7, 2025 | 8.09 | 8.20 | 7.96 | 7.96 | - | -2.09% | 5,289,336 |
| Jul 4, 2025 | 8.15 | 8.28 | 8.04 | 8.13 | - | 0.37% | 6,555,187 |
| Jul 3, 2025 | 8.23 | 8.25 | 8.00 | 8.10 | - | -0.86% | 8,755,890 |
| Jul 2, 2025 | 8.40 | 8.43 | 8.15 | 8.17 | - | -2.62% | 9,293,068 |
| Jul 1, 2025 | 8.42 | 8.57 | 8.30 | 8.39 | - | -0.12% | 5,487,713 |
| Jun 30, 2025 | 8.21 | 8.47 | 8.21 | 8.40 | - | 2.31% | 7,366,769 |
| Jun 27, 2025 | 8.17 | 8.32 | 8.12 | 8.21 | - | 0.24% | 6,480,593 |
| Jun 26, 2025 | 8.30 | 8.41 | 8.15 | 8.19 | - | -1.44% | 5,661,667 |
| Jun 25, 2025 | 8.41 | 8.56 | 8.28 | 8.31 | - | -1.42% | 7,036,364 |
| Jun 24, 2025 | 8.20 | 8.48 | 8.12 | 8.43 | - | 4.98% | 11,546,690 |