Ruzy Madencilik Ve Enerji Yatirimlari Sanayi Ve Ticaret A.S.(TR:RUZYE)
₺3.47+0.31 (+9.81%)
TR:RUZYE
Ruzy Madencilik Ve Enerji Yatirimlari Sanayi Ve Ticaret A.S. historical prices
₺3.47
At close:+0.31 (+9.81%)
Ruzy Madencilik Ve Enerji Yatirimlari Sanayi Ve Ticaret A.S. (RUZYE) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 3.31 | 3.47 | 3.29 | 3.47 | 3.47 | +9.81% | 16,675,223 | 1.96 |
| Nov 10, 2026 | 3.20 | 3.33 | 3.05 | 3.16 | 3.16 | -14.59% | 16,256,943 | 1.95 |
| Nov 09, 2026 | 3.40 | 3.57 | 3.33 | 3.33 | 3.33 | -10.00% | 23,597,771 | 2.91 |
| Nov 06, 2026 | 3.52 | 3.70 | 3.39 | 3.70 | 3.70 | +5.11% | 5,804,553 | 0.72 |
| Nov 05, 2026 | 3.29 | 3.52 | 3.25 | 3.52 | 3.52 | +10.00% | 7,176,858 | 0.89 |
| Nov 04, 2026 | 3.00 | 3.30 | 3.00 | 3.20 | 3.20 | +2.24% | 8,975,394 | 1.11 |
| Nov 03, 2026 | 3.03 | 3.21 | 3.00 | 3.13 | 3.13 | +2.96% | 3,146,945 | 0.39 |
| Nov 02, 2026 | 2.82 | 3.20 | 2.79 | 3.04 | 3.04 | -0.98% | 6,075,887 | 0.72 |
| Oct 30, 2026 | 3.36 | 3.38 | 3.07 | 3.07 | 3.07 | -8.63% | 3,518,038 | 0.42 |
| Oct 29, 2026 | 3.36 | 3.44 | 3.34 | 3.36 | 3.36 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 3.43 | 3.44 | 3.34 | 3.36 | 3.36 | -1.18% | 609,650 | 0.07 |
| Oct 27, 2026 | 3.49 | 3.51 | 3.38 | 3.40 | 3.40 | -2.58% | 3,224,896 | 0.38 |
| Oct 26, 2026 | 3.37 | 3.59 | 3.37 | 3.49 | 3.49 | +0.29% | 2,634,355 | 0.30 |
| Oct 23, 2026 | 3.45 | 3.70 | 3.20 | 3.48 | 3.48 | -1.97% | 9,260,783 | 1.07 |
| Oct 22, 2026 | 3.76 | 3.79 | 3.55 | 3.55 | 3.55 | -5.59% | 3,270,319 | 0.37 |
| Oct 21, 2026 | 3.91 | 3.92 | 3.74 | 3.76 | 3.76 | -3.84% | 5,469,126 | 0.59 |
| Oct 20, 2026 | 3.93 | 4.10 | 3.81 | 3.91 | 3.91 | +1.82% | 6,133,571 | 0.64 |
| Oct 19, 2026 | 3.75 | 4.19 | 3.75 | 3.84 | 3.84 | -2.78% | 12,424,267 | 1.32 |
| Oct 16, 2026 | 3.70 | 4.10 | 3.50 | 3.95 | 3.95 | +5.90% | 10,556,119 | 1.14 |
| Oct 15, 2026 | 3.77 | 3.81 | 3.69 | 3.73 | 3.73 | -1.06% | 3,921,081 | 0.42 |
| Oct 14, 2026 | 3.83 | 3.85 | 3.68 | 3.77 | 3.77 | -0.53% | 5,513,878 | 0.59 |
| Oct 13, 2026 | 3.94 | 4.24 | 3.57 | 3.79 | 3.79 | -4.29% | 31,282,393 | 3.52 |
| Oct 12, 2026 | 4.32 | 4.57 | 3.96 | 3.96 | 3.96 | -10.00% | 27,214,076 | 3.22 |
| Oct 09, 2026 | 4.72 | 5.00 | 4.25 | 4.40 | 4.40 | -6.78% | 59,948,938 | 7.93 |
| Oct 08, 2026 | 4.84 | 4.97 | 4.55 | 4.72 | 4.72 | -0.21% | 5,331,322 | 0.71 |
| Oct 07, 2026 | 4.99 | 5.12 | 4.69 | 4.73 | 4.73 | -4.06% | 6,722,642 | 0.90 |
| Oct 06, 2026 | 4.81 | 5.03 | 4.81 | 4.93 | 4.93 | +3.35% | 4,601,605 | 0.61 |
| Oct 05, 2026 | 4.93 | 5.22 | 4.75 | 4.77 | 4.77 | -2.85% | 3,860,066 | 0.52 |
| Oct 02, 2026 | 4.99 | 4.99 | 4.80 | 4.91 | 4.91 | +0.41% | 3,234,792 | 0.43 |
| Oct 01, 2026 | 4.69 | 4.97 | 4.58 | 4.89 | 4.89 | +5.62% | 4,756,114 | 0.64 |
| Sep 30, 2026 | 4.57 | 4.75 | 4.48 | 4.63 | 4.63 | -0.64% | 4,426,532 | 0.59 |
| Sep 29, 2026 | 4.87 | 4.94 | 4.65 | 4.66 | 4.66 | -5.67% | 4,737,018 | 0.64 |
| Sep 28, 2026 | 5.18 | 5.18 | 4.67 | 4.94 | 4.94 | -4.63% | 5,162,121 | 0.69 |
| Sep 25, 2026 | 5.21 | 5.39 | 5.10 | 5.18 | 5.18 | -0.77% | 3,819,640 | 0.51 |
| Sep 24, 2026 | 5.55 | 5.65 | 5.22 | 5.22 | 5.22 | -6.45% | 3,941,817 | 0.53 |
| Sep 23, 2026 | 5.53 | 6.02 | 5.52 | 5.58 | 5.58 | +0.90% | 10,563,558 | 1.43 |
| Sep 22, 2026 | 5.01 | 5.67 | 5.01 | 5.53 | 5.53 | -0.54% | 15,198,506 | 2.11 |
| Sep 21, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -9.89% | 507,577 | 0.07 |
| Sep 18, 2026 | 6.50 | 6.59 | 6.17 | 6.17 | 6.17 | -9.93% | 4,876,106 | 0.67 |
| Sep 17, 2026 | 7.52 | 7.80 | 6.85 | 6.85 | 6.85 | -9.99% | 9,435,389 | 1.31 |
| Sep 16, 2026 | 8.21 | 8.40 | 7.47 | 7.61 | 7.61 | -8.31% | 11,182,724 | 1.57 |
| Sep 15, 2026 | 8.80 | 9.39 | 8.30 | 8.30 | 8.30 | -6.00% | 12,923,532 | 1.85 |
| Sep 14, 2026 | 9.46 | 9.53 | 8.75 | 8.83 | 8.83 | -6.66% | 8,700,332 | 1.25 |
| Sep 11, 2026 | 9.85 | 10.05 | 9.28 | 9.46 | 9.46 | -4.35% | 8,804,923 | 1.24 |
| Sep 10, 2026 | 9.85 | 10.14 | 9.50 | 9.89 | 9.89 | +0.41% | 14,809,362 | 2.13 |
| Sep 09, 2026 | 9.32 | 10.00 | 8.97 | 9.85 | 9.85 | +7.18% | 17,360,633 | 2.54 |
| Sep 08, 2026 | 8.36 | 9.19 | 8.32 | 9.19 | 9.19 | +9.93% | 10,090,461 | 1.48 |
| Sep 07, 2026 | 8.06 | 8.47 | 7.99 | 8.36 | 8.36 | +3.59% | 7,387,833 | 1.08 |
| Sep 04, 2026 | 7.84 | 8.27 | 7.50 | 8.07 | 8.07 | +3.07% | 17,330,018 | 2.61 |
| Sep 03, 2026 | 8.27 | 8.28 | 7.80 | 7.83 | 7.83 | -4.74% | 5,126,577 | 0.77 |
