Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S. (IST:RUZYE)
Turkey · Delayed Price · Currency is TRY 8.37
+0.30 (3.72%)
Last updated: Sep 7, 2026, 2:05 PM GMT+3
IST:RUZYE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 3, 2026 | 8.27 | 8.28 | 7.80 | 7.83 | 7.83 | -4.74% | 5,126,577 |
| Sep 2, 2026 | 8.33 | 8.33 | 8.07 | 8.22 | 8.22 | -1.32% | 3,722,311 |
| Sep 1, 2026 | 8.61 | 8.77 | 8.19 | 8.33 | 8.33 | -3.14% | 3,336,554 |
| Aug 31, 2026 | 9.15 | 9.15 | 8.60 | 8.60 | 8.60 | -6.01% | 3,759,402 |
| Aug 28, 2026 | 9.21 | 9.25 | 9.12 | 9.15 | 9.15 | - | 2,399,419 |
| Aug 27, 2026 | 9.35 | 9.35 | 9.15 | 9.15 | 9.15 | -1.51% | 4,315,556 |
| Aug 26, 2026 | 9.44 | 9.66 | 9.29 | 9.29 | 9.29 | -1.59% | 4,397,508 |
| Aug 25, 2026 | 9.60 | 9.63 | 9.35 | 9.44 | 9.44 | -0.21% | 4,611,830 |
| Aug 24, 2026 | 9.43 | 9.57 | 9.07 | 9.46 | 9.46 | 1.72% | 7,076,463 |
| Aug 21, 2026 | 9.42 | 9.55 | 9.29 | 9.30 | 9.30 | -0.75% | 5,574,949 |
| Aug 20, 2026 | 8.96 | 9.47 | 8.94 | 9.37 | 9.37 | 4.69% | 5,878,281 |
| Aug 19, 2026 | 8.89 | 9.08 | 8.74 | 8.95 | 8.95 | 0.67% | 4,649,470 |
| Aug 18, 2026 | 8.79 | 9.31 | 8.71 | 8.89 | 8.89 | 1.14% | 11,046,319 |
| Aug 17, 2026 | 8.36 | 9.26 | 8.35 | 8.79 | 8.79 | 4.15% | 10,507,227 |
| Aug 14, 2026 | 8.61 | 8.73 | 8.44 | 8.44 | 8.44 | -1.86% | 4,447,864 |
| Aug 13, 2026 | 8.73 | 8.94 | 8.60 | 8.60 | 8.60 | -2.49% | 4,940,289 |
| Aug 12, 2026 | 8.41 | 8.98 | 8.31 | 8.82 | 8.82 | 6.01% | 9,584,292 |
| Aug 11, 2026 | 8.44 | 8.55 | 8.29 | 8.32 | 8.32 | -1.42% | 3,626,057 |
| Aug 10, 2026 | 8.30 | 8.82 | 8.28 | 8.44 | 8.44 | 2.06% | 7,071,092 |
| Aug 7, 2026 | 8.70 | 8.70 | 8.15 | 8.27 | 8.27 | 0.61% | 8,122,302 |
| Aug 6, 2026 | 8.23 | 8.30 | 7.90 | 8.22 | 8.22 | -0.24% | 8,200,785 |
| Aug 5, 2026 | 8.62 | 9.00 | 8.10 | 8.24 | 8.24 | -0.72% | 23,417,210 |
| Aug 4, 2026 | 7.56 | 8.30 | 7.56 | 8.30 | 8.30 | 9.93% | 4,010,233 |
| Aug 3, 2026 | 7.81 | 7.88 | 7.53 | 7.55 | 7.55 | -3.33% | 4,442,366 |
| Jul 31, 2026 | 7.93 | 8.17 | 7.65 | 7.81 | 7.81 | -1.26% | 5,793,272 |
| Jul 30, 2026 | 7.97 | 8.04 | 7.83 | 7.91 | 7.91 | 0.13% | 4,068,288 |
| Jul 29, 2026 | 8.28 | 8.32 | 7.87 | 7.90 | 7.90 | -4.47% | 8,659,292 |
| Jul 28, 2026 | 8.94 | 9.01 | 8.27 | 8.27 | 8.27 | -7.49% | 8,438,201 |
| Jul 27, 2026 | 9.52 | 9.60 | 8.78 | 8.94 | 8.94 | -5.89% | 10,412,981 |
| Jul 24, 2026 | 10.58 | 10.58 | 9.48 | 9.50 | 9.50 | -9.78% | 35,472,521 |
| Jul 23, 2026 | 9.59 | 10.53 | 9.57 | 10.53 | 10.53 | 9.92% | 22,164,128 |
| Jul 22, 2026 | 9.77 | 9.81 | 9.55 | 9.58 | 9.58 | -0.31% | 3,766,999 |
| Jul 21, 2026 | 9.63 | 9.78 | 9.54 | 9.61 | 9.61 | 0.52% | 4,235,682 |
| Jul 20, 2026 | 9.65 | 9.88 | 9.55 | 9.56 | 9.56 | -0.93% | 4,659,460 |
| Jul 17, 2026 | 9.43 | 9.96 | 9.20 | 9.65 | 9.65 | 2.55% | 7,520,528 |
| Jul 16, 2026 | 9.26 | 9.47 | 9.21 | 9.41 | 9.41 | 1.62% | 4,032,072 |
| Jul 14, 2026 | 9.25 | 9.32 | 9.15 | 9.26 | 9.26 | 0.22% | 3,186,071 |
| Jul 13, 2026 | 9.41 | 9.47 | 9.19 | 9.24 | 9.24 | -1.28% | 3,362,404 |
| Jul 10, 2026 | 9.35 | 9.48 | 9.27 | 9.36 | 9.36 | 0.11% | 2,873,805 |
| Jul 9, 2026 | 9.40 | 9.54 | 9.11 | 9.35 | 9.35 | -0.53% | 5,455,958 |
| Jul 8, 2026 | 9.60 | 9.83 | 9.40 | 9.40 | 9.40 | -2.29% | 4,020,356 |
| Jul 7, 2026 | 9.76 | 9.76 | 9.58 | 9.62 | 9.62 | -0.93% | 3,294,929 |
| Jul 6, 2026 | 9.95 | 10.11 | 9.71 | 9.71 | 9.71 | -2.31% | 3,640,497 |
| Jul 3, 2026 | 9.78 | 9.94 | 9.78 | 9.94 | 9.94 | 0.61% | 3,102,793 |
| Jul 2, 2026 | 9.84 | 10.13 | 9.82 | 9.88 | 9.88 | 0.30% | 4,537,468 |
| Jul 1, 2026 | 9.70 | 9.89 | 9.67 | 9.85 | 9.85 | 1.55% | 4,312,876 |
| Jun 30, 2026 | 10.00 | 10.10 | 9.70 | 9.70 | 9.70 | -3.00% | 3,720,987 |
| Jun 29, 2026 | 9.78 | 10.15 | 9.75 | 10.00 | 10.00 | 2.67% | 7,209,311 |