Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S. (IST:RUZYE)
Turkey · Delayed Price · Currency is TRY 4.400
-0.320 (-6.78%)
At close: Oct 9, 2026
IST:RUZYE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |