Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S. (IST:RUZYE)
Turkey · Delayed Price · Currency is TRY 3.760
+0.340 (9.94%)
At close: Nov 13, 2026
IST:RUZYE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.40 | 3.76 | 3.35 | 3.76 | 3.76 | 9.94% | 9,478,419 |
| Nov 12, 2026 | 3.59 | 3.63 | 3.42 | 3.42 | 3.42 | -1.44% | 12,362,078 |
| Nov 11, 2026 | 3.31 | 3.47 | 3.29 | 3.47 | 3.47 | 9.81% | 16,675,222 |
| Nov 10, 2026 | 3.20 | 3.33 | 3.05 | 3.16 | 3.16 | -5.11% | 16,256,943 |
| Nov 9, 2026 | 3.40 | 3.57 | 3.33 | 3.33 | 3.33 | -10.00% | 23,597,772 |
| Nov 6, 2026 | 3.52 | 3.70 | 3.39 | 3.70 | 3.70 | 5.11% | 5,804,553 |
| Nov 5, 2026 | 3.29 | 3.52 | 3.25 | 3.52 | 3.52 | 10.00% | 7,176,858 |
| Nov 4, 2026 | 3.00 | 3.30 | 3.00 | 3.20 | 3.20 | 2.24% | 8,975,394 |
| Nov 3, 2026 | 3.03 | 3.21 | 3.00 | 3.13 | 3.13 | 2.96% | 3,146,945 |
| Nov 2, 2026 | 2.82 | 3.20 | 2.79 | 3.04 | 3.04 | -0.98% | 6,075,887 |
| Oct 30, 2026 | 3.36 | 3.38 | 3.07 | 3.07 | 3.07 | -8.63% | 3,518,038 |
| Oct 28, 2026 | 3.43 | 3.44 | 3.34 | 3.36 | 3.36 | -1.18% | 609,650 |
| Oct 27, 2026 | 3.49 | 3.51 | 3.38 | 3.40 | 3.40 | -2.58% | 3,224,896 |
| Oct 26, 2026 | 3.37 | 3.59 | 3.37 | 3.49 | 3.49 | 0.29% | 2,634,355 |
| Oct 23, 2026 | 3.45 | 3.70 | 3.20 | 3.48 | 3.48 | -1.97% | 9,260,783 |
| Oct 22, 2026 | 3.76 | 3.79 | 3.55 | 3.55 | 3.55 | -5.59% | 3,270,319 |
| Oct 21, 2026 | 3.91 | 3.92 | 3.74 | 3.76 | 3.76 | -3.84% | 5,469,126 |
| Oct 20, 2026 | 3.93 | 4.10 | 3.81 | 3.91 | 3.91 | 1.82% | 6,133,571 |
| Oct 19, 2026 | 3.75 | 4.19 | 3.75 | 3.84 | 3.84 | -2.78% | 12,424,267 |
| Oct 16, 2026 | 3.70 | 4.10 | 3.50 | 3.95 | 3.95 | 5.90% | 10,556,119 |
| Oct 15, 2026 | 3.77 | 3.81 | 3.69 | 3.73 | 3.73 | -1.06% | 3,921,081 |
| Oct 14, 2026 | 3.83 | 3.85 | 3.68 | 3.77 | 3.77 | -0.53% | 5,513,878 |
| Oct 13, 2026 | 3.94 | 4.24 | 3.57 | 3.79 | 3.79 | -4.29% | 31,282,393 |
| Oct 12, 2026 | 4.32 | 4.57 | 3.96 | 3.96 | 3.96 | -10.00% | 27,214,076 |
| Oct 9, 2026 | 4.72 | 5.00 | 4.25 | 4.40 | 4.40 | -6.78% | 59,948,934 |
| Oct 8, 2026 | 4.84 | 4.97 | 4.55 | 4.72 | 4.72 | -0.21% | 5,331,322 |
| Oct 7, 2026 | 4.99 | 5.12 | 4.69 | 4.73 | 4.73 | -4.06% | 6,722,642 |
| Oct 6, 2026 | 4.81 | 5.03 | 4.81 | 4.93 | 4.93 | 3.35% | 4,601,605 |
| Oct 5, 2026 | 4.93 | 5.22 | 4.75 | 4.77 | 4.77 | -2.85% | 3,860,066 |
| Oct 2, 2026 | 4.99 | 4.99 | 4.80 | 4.91 | 4.91 | 0.41% | 3,234,792 |
| Oct 1, 2026 | 4.69 | 4.97 | 4.58 | 4.89 | 4.89 | 5.62% | 4,756,114 |
| Sep 30, 2026 | 4.57 | 4.75 | 4.48 | 4.63 | 4.63 | -0.64% | 4,426,532 |
| Sep 29, 2026 | 4.87 | 4.94 | 4.65 | 4.66 | 4.66 | -5.67% | 4,737,018 |
| Sep 28, 2026 | 5.18 | 5.18 | 4.67 | 4.94 | 4.94 | -4.63% | 5,162,121 |
| Sep 25, 2026 | 5.21 | 5.39 | 5.10 | 5.18 | 5.18 | -0.77% | 3,819,640 |
| Sep 24, 2026 | 5.55 | 5.65 | 5.22 | 5.22 | 5.22 | -6.45% | 3,941,817 |
| Sep 23, 2026 | 5.53 | 6.02 | 5.52 | 5.58 | 5.58 | 0.90% | 10,563,558 |
| Sep 22, 2026 | 5.01 | 5.67 | 5.01 | 5.53 | 5.53 | -0.54% | 15,198,506 |
| Sep 21, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -9.89% | 507,577 |
| Sep 18, 2026 | 6.50 | 6.59 | 6.17 | 6.17 | 6.17 | -9.93% | 4,876,106 |
| Sep 17, 2026 | 7.52 | 7.80 | 6.85 | 6.85 | 6.85 | -9.99% | 9,435,389 |
| Sep 16, 2026 | 8.21 | 8.40 | 7.47 | 7.61 | 7.61 | -8.31% | 11,182,724 |
| Sep 15, 2026 | 8.80 | 9.39 | 8.30 | 8.30 | 8.30 | -6.00% | 12,923,532 |
| Sep 14, 2026 | 9.46 | 9.53 | 8.75 | 8.83 | 8.83 | -6.66% | 8,700,332 |
| Sep 11, 2026 | 9.85 | 10.05 | 9.28 | 9.46 | 9.46 | -4.35% | 8,804,923 |
| Sep 10, 2026 | 9.85 | 10.14 | 9.50 | 9.89 | 9.89 | 0.41% | 14,809,362 |
| Sep 9, 2026 | 9.32 | 10.00 | 8.97 | 9.85 | 9.85 | 7.18% | 17,360,631 |
| Sep 8, 2026 | 8.36 | 9.19 | 8.32 | 9.19 | 9.19 | 9.93% | 10,090,461 |
| Sep 7, 2026 | 8.06 | 8.47 | 7.99 | 8.36 | 8.36 | 3.59% | 7,387,833 |
| Sep 4, 2026 | 7.84 | 8.27 | 7.50 | 8.07 | 8.07 | 3.07% | 17,330,018 |