Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S. (IST:RUZYE)
Turkey
· Delayed Price · Currency is TRY 13.38
+0.32 (2.45%)
At close: Dec 5, 2025
IST:RUZYE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.20 | 13.79 | 12.87 | 13.38 | 13.38 | 2.45% | 17,275,280 |
| Dec 4, 2025 | 12.84 | 13.60 | 12.32 | 13.06 | 13.06 | 2.59% | 13,602,110 |
| Dec 3, 2025 | 12.88 | 13.17 | 12.48 | 12.73 | 12.73 | -0.70% | 9,873,396 |
| Dec 2, 2025 | 12.68 | 13.38 | 12.63 | 12.82 | 12.82 | 1.10% | 11,882,070 |
| Dec 1, 2025 | 12.08 | 12.87 | 12.02 | 12.68 | 12.68 | 5.23% | 12,428,431 |
| Nov 28, 2025 | 12.54 | 12.68 | 12.00 | 12.05 | 12.05 | -3.21% | 9,061,475 |
| Nov 27, 2025 | 13.08 | 13.13 | 11.85 | 12.45 | 12.45 | -2.96% | 16,519,280 |
| Nov 26, 2025 | 13.95 | 14.06 | 12.71 | 12.83 | 12.83 | -7.70% | 18,853,500 |
| Nov 25, 2025 | 14.30 | 14.39 | 13.83 | 13.90 | 13.90 | -2.04% | 9,861,448 |
| Nov 24, 2025 | 13.95 | 14.87 | 13.93 | 14.19 | 14.19 | 1.28% | 15,246,360 |
| Nov 21, 2025 | 14.23 | 14.90 | 13.88 | 14.01 | 14.01 | -1.41% | 16,578,090 |
| Nov 20, 2025 | 15.00 | 15.31 | 14.21 | 14.21 | 14.21 | -5.27% | 20,102,610 |
| Nov 19, 2025 | 15.52 | 16.95 | 14.11 | 15.00 | 15.00 | -2.66% | 85,919,990 |
| Nov 18, 2025 | 15.99 | 16.06 | 15.31 | 15.41 | 15.41 | -2.59% | 17,130,140 |
| Nov 17, 2025 | 15.00 | 15.99 | 14.95 | 15.82 | 15.82 | 4.70% | 19,224,150 |
| Nov 14, 2025 | 15.62 | 15.75 | 14.95 | 15.11 | 15.11 | -2.52% | 13,478,970 |
| Nov 13, 2025 | 15.63 | 16.16 | 15.19 | 15.50 | 15.50 | - | 25,828,310 |
| Nov 12, 2025 | 15.20 | 16.00 | 14.46 | 15.50 | 15.50 | 3.26% | 27,013,480 |
| Nov 11, 2025 | 14.69 | 15.69 | 14.20 | 15.01 | 15.01 | 3.16% | 38,621,640 |
| Nov 10, 2025 | 15.28 | 15.75 | 14.39 | 14.55 | 14.55 | -4.15% | 22,889,410 |
| Nov 7, 2025 | 15.73 | 16.40 | 15.12 | 15.18 | 15.18 | -1.04% | 47,283,170 |
| Nov 6, 2025 | 13.94 | 15.34 | 13.91 | 15.34 | 15.34 | 9.96% | 24,262,920 |
| Nov 5, 2025 | 14.97 | 14.97 | 13.92 | 13.95 | 13.95 | -5.68% | 17,368,580 |
| Nov 4, 2025 | 14.95 | 15.47 | 14.47 | 14.79 | 14.79 | -0.87% | 22,628,440 |
| Nov 3, 2025 | 15.74 | 16.90 | 14.82 | 14.92 | 14.92 | -5.21% | 40,916,090 |
| Oct 31, 2025 | 15.15 | 16.05 | 14.50 | 15.74 | 15.74 | 6.78% | 44,667,870 |
| Oct 30, 2025 | 13.40 | 14.74 | 13.39 | 14.74 | 14.74 | 10.00% | 20,714,460 |
| Oct 28, 2025 | 13.85 | 14.30 | 13.40 | 13.40 | 13.40 | -2.33% | 13,124,060 |
| Oct 27, 2025 | 12.70 | 13.97 | 12.69 | 13.72 | 13.72 | 7.19% | 27,605,390 |
| Oct 24, 2025 | 12.32 | 12.87 | 12.25 | 12.80 | 12.80 | 4.58% | 15,447,980 |
| Oct 23, 2025 | 12.23 | 12.52 | 12.03 | 12.24 | 12.24 | 1.16% | 11,908,530 |
| Oct 22, 2025 | 12.00 | 12.40 | 11.90 | 12.10 | 12.10 | 1.77% | 10,881,220 |
| Oct 21, 2025 | 12.40 | 12.57 | 11.89 | 11.89 | 11.89 | -4.11% | 9,344,551 |
| Oct 20, 2025 | 12.44 | 12.70 | 12.16 | 12.40 | 12.40 | -0.16% | 13,589,280 |
| Oct 17, 2025 | 12.21 | 13.00 | 11.76 | 12.42 | 12.42 | 1.31% | 21,180,570 |
| Oct 16, 2025 | 11.83 | 12.74 | 11.51 | 12.26 | 12.26 | 3.63% | 23,619,170 |
| Oct 15, 2025 | 11.99 | 12.24 | 11.70 | 11.83 | 11.83 | -0.92% | 12,025,010 |
| Oct 14, 2025 | 12.52 | 12.66 | 11.94 | 11.94 | 11.94 | -4.63% | 10,663,680 |
| Oct 13, 2025 | 12.37 | 13.10 | 12.23 | 12.52 | 12.52 | -1.34% | 13,950,470 |
| Oct 10, 2025 | 11.89 | 12.84 | 11.81 | 12.69 | 12.69 | 7.18% | 19,759,940 |
| Oct 9, 2025 | 11.80 | 12.34 | 11.66 | 11.84 | 11.84 | 1.11% | 16,271,430 |
| Oct 8, 2025 | 12.23 | 12.30 | 11.71 | 11.71 | 11.71 | -4.25% | 13,158,680 |
| Oct 7, 2025 | 12.42 | 12.52 | 12.00 | 12.23 | 12.23 | -1.45% | 12,851,710 |
| Oct 6, 2025 | 13.13 | 13.17 | 12.35 | 12.41 | 12.41 | -4.24% | 9,823,601 |
| Oct 3, 2025 | 12.90 | 13.30 | 12.59 | 12.96 | 12.96 | 0.47% | 19,156,680 |
| Oct 2, 2025 | 12.36 | 13.40 | 12.32 | 12.90 | 12.90 | 4.37% | 29,167,040 |
| Oct 1, 2025 | 12.20 | 12.58 | 11.69 | 12.36 | 12.36 | 2.32% | 25,646,310 |
| Sep 30, 2025 | 12.89 | 12.91 | 11.82 | 12.08 | 12.08 | -6.57% | 29,416,450 |
| Sep 29, 2025 | 13.78 | 14.38 | 12.84 | 12.93 | 12.93 | -6.24% | 28,794,240 |
| Sep 26, 2025 | 14.35 | 14.82 | 13.75 | 13.79 | 13.79 | -2.20% | 61,729,600 |
| Sep 25, 2025 | 12.89 | 14.10 | 12.56 | 14.10 | 14.10 | 9.64% | 60,217,630 |
| Sep 24, 2025 | 13.60 | 14.37 | 12.86 | 12.86 | 12.86 | -2.80% | 59,463,660 |
| Sep 23, 2025 | 11.80 | 13.23 | 11.77 | 13.23 | 13.23 | 9.98% | 49,674,030 |
| Sep 22, 2025 | 11.91 | 12.56 | 11.45 | 12.03 | 12.03 | 3.80% | 42,848,490 |
| Sep 19, 2025 | 10.69 | 11.59 | 10.43 | 11.59 | 11.59 | 9.96% | 32,101,030 |
| Sep 18, 2025 | 10.24 | 11.26 | 10.24 | 10.54 | 10.54 | 2.93% | 37,685,650 |
| Sep 17, 2025 | 10.60 | 10.63 | 10.23 | 10.24 | 10.24 | -3.40% | 8,094,532 |
| Sep 16, 2025 | 10.31 | 10.72 | 10.29 | 10.60 | 10.60 | 2.91% | 10,938,240 |
| Sep 15, 2025 | 9.86 | 10.36 | 9.66 | 10.30 | 10.30 | 4.89% | 12,576,600 |
| Sep 12, 2025 | 9.88 | 10.27 | 9.70 | 9.82 | 9.82 | -0.61% | 12,658,580 |
| Sep 11, 2025 | 10.33 | 10.50 | 9.88 | 9.88 | 9.88 | -4.36% | 9,947,370 |
| Sep 10, 2025 | 10.55 | 10.64 | 10.20 | 10.33 | 10.33 | -1.81% | 7,591,918 |
| Sep 9, 2025 | 10.91 | 10.98 | 10.50 | 10.52 | 10.52 | -3.04% | 12,313,630 |
| Sep 8, 2025 | 10.95 | 11.15 | 10.60 | 10.85 | 10.85 | -1.63% | 13,604,880 |
| Sep 5, 2025 | 11.89 | 11.91 | 11.03 | 11.03 | 11.03 | -6.53% | 15,584,010 |
| Sep 4, 2025 | 11.99 | 12.20 | 11.75 | 11.80 | 11.80 | 1.11% | 19,132,750 |
| Sep 3, 2025 | 12.00 | 12.54 | 11.64 | 11.67 | 11.67 | -0.26% | 37,047,660 |
| Sep 2, 2025 | 10.94 | 11.97 | 10.50 | 11.70 | 11.70 | 7.44% | 62,377,080 |
| Sep 1, 2025 | 11.13 | 11.33 | 10.89 | 10.89 | 10.89 | -1.27% | 12,605,500 |
| Aug 29, 2025 | 10.86 | 11.31 | 10.68 | 11.03 | 11.03 | 1.94% | 22,545,150 |
| Aug 28, 2025 | 10.88 | 11.43 | 10.71 | 10.82 | 10.82 | -0.28% | 17,560,050 |
| Aug 27, 2025 | 10.69 | 11.41 | 10.40 | 10.85 | 10.85 | 2.07% | 36,219,550 |
| Aug 26, 2025 | 10.88 | 11.21 | 10.55 | 10.63 | 10.63 | -2.30% | 16,577,100 |
| Aug 25, 2025 | 11.15 | 11.50 | 10.85 | 10.88 | 10.88 | -1.45% | 22,824,000 |
| Aug 22, 2025 | 10.75 | 11.73 | 10.57 | 11.04 | 11.04 | 3.47% | 56,459,450 |
| Aug 21, 2025 | 9.78 | 10.67 | 9.77 | 10.67 | 10.67 | 10.00% | 31,392,590 |
| Aug 20, 2025 | 10.16 | 10.41 | 9.66 | 9.70 | 9.70 | -3.58% | 25,928,330 |
| Aug 19, 2025 | 10.03 | 10.46 | 9.39 | 10.06 | 10.06 | 1.00% | 41,965,230 |
| Aug 18, 2025 | 9.46 | 9.96 | 9.33 | 9.96 | 9.96 | 9.93% | 39,978,030 |
| Aug 15, 2025 | 8.79 | 9.57 | 8.76 | 9.06 | 9.06 | 4.14% | 52,805,490 |
| Aug 14, 2025 | 8.68 | 8.88 | 8.59 | 8.70 | 8.70 | 0.35% | 15,639,750 |
| Aug 13, 2025 | 8.50 | 8.93 | 8.46 | 8.67 | 8.67 | 2.48% | 19,840,220 |
| Aug 12, 2025 | 8.61 | 8.62 | 8.43 | 8.46 | 8.46 | -1.74% | 9,279,481 |
| Aug 11, 2025 | 8.72 | 8.75 | 8.60 | 8.61 | 8.61 | -1.03% | 7,360,735 |
| Aug 8, 2025 | 9.04 | 9.05 | 8.70 | 8.70 | 8.70 | -3.12% | 9,826,941 |
| Aug 7, 2025 | 8.70 | 9.15 | 8.69 | 8.98 | 8.98 | 3.46% | 20,564,230 |
| Aug 6, 2025 | 8.75 | 8.95 | 8.62 | 8.68 | 8.68 | -1.03% | 14,573,860 |
| Aug 5, 2025 | 8.67 | 8.94 | 8.55 | 8.77 | 8.77 | 1.50% | 14,511,980 |
| Aug 4, 2025 | 8.38 | 8.69 | 8.36 | 8.64 | 8.64 | 3.10% | 16,447,700 |
| Aug 1, 2025 | 8.40 | 8.53 | 8.32 | 8.38 | 8.38 | - | 9,704,628 |
| Jul 31, 2025 | 8.29 | 8.43 | 8.28 | 8.38 | 8.38 | 1.21% | 12,221,080 |
| Jul 30, 2025 | 8.32 | 8.44 | 8.26 | 8.28 | 8.28 | -0.48% | 10,533,000 |
| Jul 29, 2025 | 8.38 | 8.46 | 8.21 | 8.32 | 8.32 | - | 15,381,340 |
| Jul 28, 2025 | 8.42 | 8.56 | 8.32 | 8.32 | 8.32 | 0.60% | 9,396,901 |
| Jul 25, 2025 | 8.53 | 8.65 | 8.27 | 8.27 | 8.27 | -3.27% | 10,518,740 |
| Jul 24, 2025 | 8.73 | 8.80 | 8.44 | 8.55 | 8.55 | -2.06% | 15,237,690 |
| Jul 23, 2025 | 9.54 | 9.62 | 8.70 | 8.73 | 8.73 | -5.72% | 38,094,660 |
| Jul 22, 2025 | 8.42 | 9.26 | 8.37 | 9.26 | 9.26 | 9.98% | 25,050,140 |
| Jul 21, 2025 | 8.35 | 8.64 | 8.32 | 8.42 | 8.42 | 1.81% | 9,664,119 |
| Jul 18, 2025 | 8.24 | 8.37 | 8.13 | 8.27 | 8.27 | 0.85% | 8,303,427 |