TipRanks
Go Ultimate55% OFF

Ruzy Madencilik Ve Enerji Yatirimlari Sanayi Ve Ticaret A.S. (RUZYE) Historical Prices

TR:RUZYE historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20263.363.383.073.073.07-8.63%3,518,0380.42
Oct 29, 20263.363.443.343.363.36+0.00%00.00
Oct 28, 20263.433.443.343.363.36-1.18%609,6500.07
Oct 27, 20263.493.513.383.403.40-2.58%3,224,8960.38
Oct 26, 20263.373.593.373.493.49+0.29%2,634,3550.30
Oct 23, 20263.453.703.203.483.48-1.97%9,260,7831.07
Oct 22, 20263.763.793.553.553.55-5.59%3,270,3190.37
Oct 21, 20263.913.923.743.763.76-3.84%5,469,1260.59
Oct 20, 20263.934.103.813.913.91+1.82%6,133,5710.64
Oct 19, 20263.754.193.753.843.84-2.78%12,424,2671.32
Oct 16, 20263.704.103.503.953.95+5.90%10,556,1191.14
Oct 15, 20263.773.813.693.733.73-1.06%3,921,0810.42
Oct 14, 20263.833.853.683.773.77-0.53%5,513,8780.59
Oct 13, 20263.944.243.573.793.79-4.29%31,282,3933.52
Oct 12, 20264.324.573.963.963.96-10.00%27,214,0763.22
Oct 09, 20264.725.004.254.404.40-6.78%59,948,9387.93
Oct 08, 20264.844.974.554.724.72-0.21%5,331,3220.71
Oct 07, 20264.995.124.694.734.73-4.06%6,722,6420.90
Oct 06, 20264.815.034.814.934.93+3.35%4,601,6050.61
Oct 05, 20264.935.224.754.774.77-2.85%3,860,0660.52
Oct 02, 20264.994.994.804.914.91+0.41%3,234,7920.43
Oct 01, 20264.694.974.584.894.89+5.62%4,756,1140.64
Sep 30, 20264.574.754.484.634.63-0.64%4,426,5320.59
Sep 29, 20264.874.944.654.664.66-5.67%4,737,0180.64
Sep 28, 20265.185.184.674.944.94-4.63%5,162,1210.69
Sep 25, 20265.215.395.105.185.18-0.77%3,819,6400.51
Sep 24, 20265.555.655.225.225.22-6.45%3,941,8170.53
Sep 23, 20265.536.025.525.585.58+0.90%10,563,5581.43
Sep 22, 20265.015.675.015.535.53-0.54%15,198,5062.11
Sep 21, 20265.565.565.565.565.56-9.89%507,5770.07
Sep 18, 20266.506.596.176.176.17-9.93%4,876,1060.67
Sep 17, 20267.527.806.856.856.85-9.99%9,435,3891.31
Sep 16, 20268.218.407.477.617.61-8.31%11,182,7241.57
Sep 15, 20268.809.398.308.308.30-6.00%12,923,5321.85
Sep 14, 20269.469.538.758.838.83-6.66%8,700,3321.25
Sep 11, 20269.8510.059.289.469.46-4.35%8,804,9231.24
Sep 10, 20269.8510.149.509.899.89+0.41%14,809,3622.13
Sep 09, 20269.3210.008.979.859.85+7.18%17,360,6332.54
Sep 08, 20268.369.198.329.199.19+9.93%10,090,4611.48
Sep 07, 20268.068.477.998.368.36+3.59%7,387,8331.08
Sep 04, 20267.848.277.508.078.07+3.07%17,330,0182.61
Sep 03, 20268.278.287.807.837.83-4.74%5,126,5770.77
Sep 02, 20268.338.338.078.228.22-1.32%3,722,3110.55
Sep 01, 20268.618.778.198.338.33-3.14%3,336,5540.49
Aug 31, 20269.159.158.608.608.60-6.01%3,759,4020.55
Aug 28, 20269.219.259.129.159.15+0.00%2,399,4190.35
Aug 27, 20269.359.359.159.159.15-1.51%4,315,5560.63
Aug 26, 20269.449.669.299.299.29-1.59%4,397,5080.64
Aug 25, 20269.609.639.359.449.44-0.21%4,611,8300.68
Aug 24, 20269.439.579.079.469.46+1.72%7,076,4631.07