Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S. (IST:RUZYE)
Turkey
· Delayed Price · Currency is TRY 12.92
+0.22 (1.73%)
Last updated: Apr 29, 2026, 3:21 PM GMT+3
IST:RUZYE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 12.73 | 13.13 | 12.73 | 12.92 | - | 1.73% | 3,362,090 |
| Apr 28, 2026 | 12.93 | 13.00 | 12.29 | 12.70 | 12.70 | -1.70% | 6,909,512 |
| Apr 27, 2026 | 13.54 | 13.54 | 12.91 | 12.92 | 12.92 | -4.23% | 9,040,664 |
| Apr 24, 2026 | 13.21 | 13.74 | 13.11 | 13.49 | 13.49 | 2.12% | 13,538,290 |
| Apr 22, 2026 | 13.29 | 13.69 | 12.63 | 13.21 | 13.21 | 0.46% | 16,497,338 |
| Apr 21, 2026 | 13.45 | 13.45 | 12.86 | 13.15 | 13.15 | 2.98% | 17,865,100 |
| Apr 20, 2026 | 12.26 | 12.99 | 12.15 | 12.77 | 12.77 | 3.32% | 15,244,030 |
| Apr 17, 2026 | 12.06 | 12.44 | 11.99 | 12.36 | 12.36 | 2.06% | 12,962,410 |
| Apr 16, 2026 | 12.13 | 12.22 | 11.94 | 12.11 | 12.11 | 0.08% | 8,142,683 |
| Apr 15, 2026 | 12.34 | 12.42 | 12.10 | 12.10 | 12.10 | -1.06% | 7,803,276 |
| Apr 14, 2026 | 12.18 | 12.57 | 12.06 | 12.23 | 12.23 | 0.99% | 13,705,020 |
| Apr 13, 2026 | 12.00 | 12.16 | 11.75 | 12.11 | 12.11 | 0.50% | 9,586,001 |
| Apr 10, 2026 | 11.82 | 12.05 | 11.80 | 12.05 | 12.05 | 2.38% | 8,213,756 |
| Apr 9, 2026 | 11.77 | 11.94 | 11.68 | 11.77 | 11.77 | -0.42% | 9,428,563 |
| Apr 8, 2026 | 11.71 | 11.92 | 11.66 | 11.82 | 11.82 | 3.68% | 7,986,850 |
| Apr 7, 2026 | 12.06 | 12.14 | 11.28 | 11.40 | 11.40 | -4.36% | 11,371,640 |
| Apr 6, 2026 | 11.90 | 12.06 | 11.88 | 11.92 | 11.92 | 0.34% | 7,738,822 |
| Apr 3, 2026 | 12.22 | 12.28 | 11.80 | 11.88 | 11.88 | -3.02% | 7,991,885 |
| Apr 2, 2026 | 11.91 | 12.34 | 11.82 | 12.25 | 12.25 | 2.17% | 13,081,620 |
| Apr 1, 2026 | 11.84 | 12.16 | 11.70 | 11.99 | 11.99 | 2.30% | 11,050,540 |
| Mar 31, 2026 | 11.80 | 11.94 | 11.56 | 11.72 | 11.72 | -0.59% | 6,454,321 |
| Mar 30, 2026 | 11.77 | 12.06 | 11.31 | 11.79 | 11.79 | 0.17% | 12,849,330 |
| Mar 27, 2026 | 11.88 | 12.04 | 11.55 | 11.77 | 11.77 | -0.93% | 7,038,549 |
| Mar 26, 2026 | 12.47 | 12.53 | 11.87 | 11.88 | 11.88 | -4.73% | 8,099,986 |
| Mar 25, 2026 | 12.68 | 12.84 | 12.36 | 12.47 | 12.47 | -1.66% | 14,026,060 |
| Mar 24, 2026 | 12.25 | 12.88 | 11.94 | 12.68 | 12.68 | 3.26% | 15,238,550 |
| Mar 23, 2026 | 12.15 | 12.51 | 11.68 | 12.28 | 12.28 | 1.07% | 14,206,580 |
| Mar 19, 2026 | 12.07 | 12.33 | 11.70 | 12.15 | 12.15 | -0.41% | 6,042,304 |
| Mar 18, 2026 | 12.57 | 12.80 | 11.99 | 12.20 | 12.20 | -3.79% | 15,841,730 |
| Mar 17, 2026 | 13.04 | 13.48 | 12.60 | 12.68 | 12.68 | 1.04% | 29,741,410 |
| Mar 16, 2026 | 11.80 | 12.55 | 11.60 | 12.55 | 12.55 | 9.99% | 34,710,190 |
| Mar 13, 2026 | 11.37 | 11.60 | 11.12 | 11.41 | 11.41 | 0.18% | 12,805,500 |
| Mar 12, 2026 | 11.19 | 11.39 | 10.90 | 11.39 | 11.39 | 2.06% | 9,597,581 |
| Mar 11, 2026 | 11.36 | 11.36 | 11.08 | 11.16 | 11.16 | -1.67% | 5,072,367 |
| Mar 10, 2026 | 12.32 | 12.32 | 11.28 | 11.35 | 11.35 | -0.26% | 11,539,290 |
| Mar 9, 2026 | 11.27 | 11.60 | 10.96 | 11.38 | 11.38 | 0.80% | 6,580,857 |
| Mar 6, 2026 | 11.70 | 11.73 | 11.16 | 11.29 | 11.29 | -3.50% | 4,243,324 |
| Mar 5, 2026 | 11.61 | 11.74 | 11.42 | 11.70 | 11.70 | 2.63% | 7,560,991 |
| Mar 4, 2026 | 11.32 | 11.74 | 11.15 | 11.40 | 11.40 | 0.88% | 7,732,378 |
| Mar 3, 2026 | 11.07 | 11.88 | 10.82 | 11.30 | 11.30 | 1.71% | 9,621,984 |
| Mar 2, 2026 | 10.19 | 11.11 | 10.19 | 11.11 | 11.11 | -1.77% | 6,361,567 |
| Feb 27, 2026 | 11.41 | 11.92 | 10.89 | 11.31 | 11.31 | -0.09% | 8,098,651 |
| Feb 26, 2026 | 11.46 | 11.47 | 11.15 | 11.32 | 11.32 | -0.26% | 4,143,742 |
| Feb 25, 2026 | 11.77 | 11.83 | 11.20 | 11.35 | 11.35 | -3.49% | 5,067,083 |
| Feb 24, 2026 | 12.06 | 12.10 | 11.72 | 11.76 | 11.76 | -2.24% | 4,914,700 |
| Feb 23, 2026 | 12.22 | 12.51 | 12.00 | 12.03 | 12.03 | -1.39% | 5,958,907 |
| Feb 20, 2026 | 12.35 | 12.42 | 11.90 | 12.20 | 12.20 | -1.21% | 5,044,054 |
| Feb 19, 2026 | 12.63 | 12.72 | 12.02 | 12.35 | 12.35 | -2.06% | 6,489,164 |
| Feb 18, 2026 | 12.95 | 13.09 | 12.32 | 12.61 | 12.61 | -2.63% | 8,852,431 |
| Feb 17, 2026 | 13.19 | 13.34 | 12.91 | 12.95 | 12.95 | -1.82% | 8,133,274 |
| Feb 16, 2026 | 13.04 | 13.31 | 13.04 | 13.19 | 13.19 | 1.62% | 8,048,276 |
| Feb 13, 2026 | 12.89 | 13.34 | 12.72 | 12.98 | 12.98 | -0.23% | 14,318,700 |
| Feb 12, 2026 | 12.64 | 13.07 | 12.51 | 13.01 | 13.01 | 3.17% | 9,016,895 |
| Feb 11, 2026 | 12.57 | 13.08 | 12.45 | 12.61 | 12.61 | 0.32% | 9,807,056 |
| Feb 10, 2026 | 12.66 | 13.00 | 12.47 | 12.57 | 12.57 | -0.71% | 8,084,563 |
| Feb 9, 2026 | 12.52 | 12.71 | 12.38 | 12.66 | 12.66 | 2.76% | 8,027,156 |
| Feb 6, 2026 | 12.12 | 12.40 | 11.90 | 12.32 | 12.32 | 1.73% | 8,856,457 |
| Feb 5, 2026 | 12.32 | 12.57 | 12.04 | 12.11 | 12.11 | -3.51% | 8,682,836 |
| Feb 4, 2026 | 12.98 | 13.20 | 12.54 | 12.55 | 12.55 | -1.95% | 10,673,690 |
| Feb 3, 2026 | 12.73 | 13.18 | 12.68 | 12.80 | 12.80 | 1.59% | 11,898,610 |
| Feb 2, 2026 | 12.85 | 13.15 | 12.55 | 12.60 | 12.60 | -3.15% | 10,878,400 |
| Jan 30, 2026 | 14.02 | 14.02 | 12.92 | 13.01 | 13.01 | -7.67% | 15,243,400 |
| Jan 29, 2026 | 13.60 | 14.69 | 13.60 | 14.09 | 14.09 | 4.53% | 44,751,160 |
| Jan 28, 2026 | 12.30 | 13.48 | 12.29 | 13.48 | 13.48 | 9.95% | 32,599,130 |
| Jan 27, 2026 | 12.63 | 12.89 | 12.24 | 12.26 | 12.26 | -2.93% | 10,036,640 |
| Jan 26, 2026 | 12.39 | 13.27 | 12.01 | 12.63 | 12.63 | 1.12% | 17,749,390 |
| Jan 23, 2026 | 11.50 | 12.65 | 11.35 | 12.49 | 12.49 | 8.61% | 24,945,870 |
| Jan 22, 2026 | 11.02 | 11.56 | 10.96 | 11.50 | 11.50 | 5.12% | 7,496,201 |
| Jan 21, 2026 | 11.15 | 11.19 | 10.84 | 10.94 | 10.94 | -1.44% | 5,629,305 |
| Jan 20, 2026 | 11.20 | 11.26 | 11.02 | 11.10 | 11.10 | -0.80% | 6,327,043 |
| Jan 19, 2026 | 11.33 | 11.55 | 11.18 | 11.19 | 11.19 | -1.24% | 6,512,464 |
| Jan 16, 2026 | 11.50 | 11.62 | 11.25 | 11.33 | 11.33 | -1.39% | 6,058,666 |
| Jan 15, 2026 | 11.15 | 11.58 | 11.08 | 11.49 | 11.49 | 3.05% | 9,567,008 |
| Jan 14, 2026 | 11.37 | 11.42 | 11.12 | 11.15 | 11.15 | -1.06% | 8,262,170 |
| Jan 13, 2026 | 11.30 | 11.44 | 11.13 | 11.27 | 11.27 | -0.27% | 7,599,060 |
| Jan 12, 2026 | 10.99 | 11.50 | 10.88 | 11.30 | 11.30 | 2.91% | 11,389,410 |
| Jan 9, 2026 | 10.96 | 11.21 | 10.79 | 10.98 | 10.98 | -0.18% | 9,560,542 |
| Jan 8, 2026 | 11.05 | 11.20 | 10.81 | 11.00 | 11.00 | -0.45% | 6,646,535 |
| Jan 7, 2026 | 11.54 | 11.59 | 11.04 | 11.05 | 11.05 | -4.08% | 6,586,351 |
| Jan 6, 2026 | 11.65 | 11.69 | 11.37 | 11.52 | 11.52 | -0.26% | 5,964,857 |
| Jan 5, 2026 | 11.29 | 11.89 | 11.15 | 11.55 | 11.55 | 2.21% | 11,667,860 |
| Jan 2, 2026 | 11.22 | 11.40 | 11.10 | 11.30 | 11.30 | 0.89% | 4,702,444 |
| Dec 31, 2025 | 11.10 | 11.52 | 10.89 | 11.20 | 11.20 | 1.27% | 7,555,812 |
| Dec 30, 2025 | 11.21 | 11.22 | 10.82 | 11.06 | 11.06 | -1.25% | 7,227,055 |
| Dec 29, 2025 | 11.51 | 11.87 | 11.09 | 11.20 | 11.20 | -4.68% | 8,670,182 |
| Dec 26, 2025 | 12.10 | 12.16 | 11.63 | 11.75 | 11.75 | -2.73% | 8,144,009 |
| Dec 25, 2025 | 12.07 | 12.27 | 12.00 | 12.08 | 12.08 | 0.17% | 4,751,989 |
| Dec 24, 2025 | 12.45 | 12.49 | 12.06 | 12.06 | 12.06 | -2.74% | 5,297,165 |
| Dec 23, 2025 | 12.10 | 12.50 | 11.99 | 12.40 | 12.40 | 2.65% | 10,579,860 |
| Dec 22, 2025 | 12.30 | 12.45 | 12.02 | 12.08 | 12.08 | -1.31% | 5,947,655 |
| Dec 19, 2025 | 12.12 | 12.80 | 12.02 | 12.24 | 12.24 | 0.25% | 11,456,370 |
| Dec 18, 2025 | 12.62 | 12.69 | 12.21 | 12.21 | 12.21 | -3.02% | 6,583,310 |
| Dec 17, 2025 | 12.83 | 12.92 | 12.55 | 12.59 | 12.59 | -2.40% | 5,992,330 |
| Dec 16, 2025 | 12.95 | 13.11 | 12.77 | 12.90 | 12.90 | -0.08% | 6,328,489 |
| Dec 15, 2025 | 12.80 | 13.30 | 12.78 | 12.91 | 12.91 | 1.18% | 9,160,829 |
| Dec 12, 2025 | 12.80 | 12.99 | 12.67 | 12.76 | 12.76 | 0.24% | 6,881,021 |
| Dec 11, 2025 | 12.96 | 13.15 | 12.70 | 12.73 | 12.73 | -0.78% | 7,739,681 |
| Dec 10, 2025 | 13.00 | 13.39 | 12.82 | 12.83 | 12.83 | -1.16% | 8,919,330 |
| Dec 9, 2025 | 13.27 | 13.35 | 12.97 | 12.98 | 12.98 | -2.04% | 5,838,920 |
| Dec 8, 2025 | 13.42 | 13.62 | 13.20 | 13.25 | 13.25 | -0.97% | 8,286,216 |