Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S. (IST:RUZYE)
Turkey · Delayed Price · Currency is TRY 12.96
+0.06 (0.47%)
At close: Oct 3, 2025
IST:RUZYE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 12.42 | 12.52 | 12.00 | 12.23 | 12.23 | -1.45% | 12,851,710 |
| Oct 6, 2025 | 13.13 | 13.17 | 12.35 | 12.41 | 12.41 | -4.24% | 9,823,601 |
| Oct 3, 2025 | 12.90 | 13.30 | 12.59 | 12.96 | 12.96 | 0.47% | 19,156,680 |
| Oct 2, 2025 | 12.36 | 13.40 | 12.32 | 12.90 | 12.90 | 4.37% | 29,167,040 |
| Oct 1, 2025 | 12.20 | 12.58 | 11.69 | 12.36 | 12.36 | 2.32% | 25,646,310 |
| Sep 30, 2025 | 12.89 | 12.91 | 11.82 | 12.08 | 12.08 | -6.57% | 29,416,450 |
| Sep 29, 2025 | 13.78 | 14.38 | 12.84 | 12.93 | 12.93 | -6.24% | 28,794,240 |
| Sep 26, 2025 | 14.35 | 14.82 | 13.75 | 13.79 | 13.79 | -2.20% | 61,729,600 |
| Sep 25, 2025 | 12.89 | 14.10 | 12.56 | 14.10 | 14.10 | 9.64% | 60,217,630 |
| Sep 24, 2025 | 13.60 | 14.37 | 12.86 | 12.86 | 12.86 | -2.80% | 59,463,660 |
| Sep 23, 2025 | 11.80 | 13.23 | 11.77 | 13.23 | 13.23 | 9.98% | 49,674,030 |
| Sep 22, 2025 | 11.91 | 12.56 | 11.45 | 12.03 | 12.03 | 3.80% | 42,848,490 |
| Sep 19, 2025 | 10.69 | 11.59 | 10.43 | 11.59 | 11.59 | 9.96% | 32,101,030 |
| Sep 18, 2025 | 10.24 | 11.26 | 10.24 | 10.54 | 10.54 | 2.93% | 37,685,650 |
| Sep 17, 2025 | 10.60 | 10.63 | 10.23 | 10.24 | 10.24 | -3.40% | 8,094,532 |
| Sep 16, 2025 | 10.31 | 10.72 | 10.29 | 10.60 | 10.60 | 2.91% | 10,938,240 |
| Sep 15, 2025 | 9.86 | 10.36 | 9.66 | 10.30 | 10.30 | 4.89% | 12,576,600 |
| Sep 12, 2025 | 9.88 | 10.27 | 9.70 | 9.82 | 9.82 | -0.61% | 12,658,580 |
| Sep 11, 2025 | 10.33 | 10.50 | 9.88 | 9.88 | 9.88 | -4.36% | 9,947,370 |
| Sep 10, 2025 | 10.55 | 10.64 | 10.20 | 10.33 | 10.33 | -1.81% | 7,591,918 |
| Sep 9, 2025 | 10.91 | 10.98 | 10.50 | 10.52 | 10.52 | -3.04% | 12,313,630 |
| Sep 8, 2025 | 10.95 | 11.15 | 10.60 | 10.85 | 10.85 | -1.63% | 13,604,880 |
| Sep 5, 2025 | 11.89 | 11.91 | 11.03 | 11.03 | 11.03 | -6.53% | 15,584,010 |
| Sep 4, 2025 | 11.99 | 12.20 | 11.75 | 11.80 | 11.80 | 1.11% | 19,132,750 |
| Sep 3, 2025 | 12.00 | 12.54 | 11.64 | 11.67 | 11.67 | -0.26% | 37,047,660 |
| Sep 2, 2025 | 10.94 | 11.97 | 10.50 | 11.70 | 11.70 | 7.44% | 62,377,080 |
| Sep 1, 2025 | 11.13 | 11.33 | 10.89 | 10.89 | 10.89 | -1.27% | 12,605,500 |
| Aug 29, 2025 | 10.86 | 11.31 | 10.68 | 11.03 | 11.03 | 1.94% | 22,545,150 |
| Aug 28, 2025 | 10.88 | 11.43 | 10.71 | 10.82 | 10.82 | -0.28% | 17,560,050 |
| Aug 27, 2025 | 10.69 | 11.41 | 10.40 | 10.85 | 10.85 | 2.07% | 36,219,550 |
| Aug 26, 2025 | 10.88 | 11.21 | 10.55 | 10.63 | 10.63 | -2.30% | 16,577,100 |
| Aug 25, 2025 | 11.15 | 11.50 | 10.85 | 10.88 | 10.88 | -1.45% | 22,824,000 |
| Aug 22, 2025 | 10.75 | 11.73 | 10.57 | 11.04 | 11.04 | 3.47% | 56,459,450 |
| Aug 21, 2025 | 9.78 | 10.67 | 9.77 | 10.67 | 10.67 | 10.00% | 31,392,590 |
| Aug 20, 2025 | 10.16 | 10.41 | 9.66 | 9.70 | 9.70 | -3.58% | 25,928,330 |
| Aug 19, 2025 | 10.03 | 10.46 | 9.39 | 10.06 | 10.06 | 1.00% | 41,965,230 |
| Aug 18, 2025 | 9.46 | 9.96 | 9.33 | 9.96 | 9.96 | 9.93% | 39,978,030 |
| Aug 15, 2025 | 8.79 | 9.57 | 8.76 | 9.06 | 9.06 | 4.14% | 52,805,490 |
| Aug 14, 2025 | 8.68 | 8.88 | 8.59 | 8.70 | 8.70 | 0.35% | 15,639,750 |
| Aug 13, 2025 | 8.50 | 8.93 | 8.46 | 8.67 | 8.67 | 2.48% | 19,840,220 |
| Aug 12, 2025 | 8.61 | 8.62 | 8.43 | 8.46 | 8.46 | -1.74% | 9,279,481 |
| Aug 11, 2025 | 8.72 | 8.75 | 8.60 | 8.61 | 8.61 | -1.03% | 7,360,735 |
| Aug 8, 2025 | 9.04 | 9.05 | 8.70 | 8.70 | 8.70 | -3.12% | 9,826,941 |
| Aug 7, 2025 | 8.70 | 9.15 | 8.69 | 8.98 | 8.98 | 3.46% | 20,564,230 |
| Aug 6, 2025 | 8.75 | 8.95 | 8.62 | 8.68 | 8.68 | -1.03% | 14,573,860 |
| Aug 5, 2025 | 8.67 | 8.94 | 8.55 | 8.77 | 8.77 | 1.50% | 14,511,980 |
| Aug 4, 2025 | 8.38 | 8.69 | 8.36 | 8.64 | 8.64 | 3.10% | 16,447,700 |
| Aug 1, 2025 | 8.40 | 8.53 | 8.32 | 8.38 | 8.38 | - | 9,704,628 |
| Jul 31, 2025 | 8.29 | 8.43 | 8.28 | 8.38 | 8.38 | 1.21% | 12,221,080 |
| Jul 30, 2025 | 8.32 | 8.44 | 8.26 | 8.28 | 8.28 | -0.48% | 10,533,000 |