RUZYE: RUZY MADENCİLİK VE ENERJİ YATIRIMLARI SANAYİ VE TİCARET A.Ş. Historical Data

2017 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.7127

CLOSE 0.7126

Low

LOW 0.4714

High

HIGH 1.0331

DATE	OPEN	HIGH	LOW	CLOSE
06/14/2017	0.5036	0.5036	0.4972	0.5036
06/15/2017	0.5036	0.5165	0.4972	0.51
06/18/2017	0.51	0.5359	0.5036	0.5295
06/19/2017	0.5295	0.5617	0.4778	0.51
06/20/2017	0.51	0.5165	0.4972	0.51
06/21/2017	0.51	0.5295	0.5036	0.5036
06/22/2017	0.51	0.523	0.4907	0.4972
06/27/2017	0.4972	0.4972	0.4714	0.4778
06/28/2017	0.4843	0.4843	0.4714	0.4843
06/29/2017	0.4778	0.4843	0.4778	0.4778
07/02/2017	0.4778	0.4843	0.4714	0.4714
07/03/2017	0.4714	0.4972	0.4714	0.4843
07/04/2017	0.4843	0.4907	0.4714	0.4714
07/05/2017	0.4714	0.4843	0.4714	0.4778
07/06/2017	0.4778	0.4843	0.4714	0.4778
07/09/2017	0.4843	0.4907	0.4778	0.4778
07/10/2017	0.4843	0.4843	0.4714	0.4778
07/11/2017	0.4778	0.4972	0.4778	0.4843
07/12/2017	0.4843	0.4907	0.4843	0.4843
07/13/2017	0.4843	0.4907	0.4843	0.4843
07/16/2017	0.4843	0.523	0.4843	0.5036
07/17/2017	0.5036	0.51	0.4907	0.4972
07/18/2017	0.4972	0.5036	0.4907	0.5036
07/19/2017	0.5036	0.51	0.4907	0.5036
07/20/2017	0.4972	0.5036	0.4907	0.5036
07/23/2017	0.5036	0.523	0.4972	0.51
07/24/2017	0.5165	0.523	0.51	0.5165
07/25/2017	0.5165	0.5295	0.51	0.5165
07/26/2017	0.523	0.5295	0.5165	0.523
07/27/2017	0.523	0.5424	0.5165	0.5165
07/30/2017	0.5165	0.5359	0.5165	0.5295
07/31/2017	0.5295	0.5488	0.523	0.5295
08/01/2017	0.5295	0.5359	0.5165	0.5359
08/02/2017	0.5424	0.5682	0.5424	0.5553
08/03/2017	0.5553	0.5617	0.5359	0.5424
08/06/2017	0.5424	0.5682	0.5424	0.5617
08/07/2017	0.5617	0.5811	0.5488	0.5746
08/08/2017	0.5746	0.6263	0.5617	0.6134
08/09/2017	0.6134	0.6263	0.594	0.6069
08/10/2017	0.6069	0.6198	0.5876	0.6198
08/13/2017	0.6198	0.6263	0.6069	0.6134
08/14/2017	0.6134	0.6521	0.5811	0.6327
08/15/2017	0.6392	0.6844	0.6069	0.6069
08/16/2017	0.6134	0.6456	0.6005	0.6456
08/17/2017	0.6456	0.7102	0.6392	0.7037
08/20/2017	0.7037	0.7232	0.6908	0.6973
08/21/2017	0.7037	0.7102	0.6844	0.6908
08/22/2017	0.6908	0.749	0.6908	0.7232
08/23/2017	0.7296	0.7425	0.7232	0.7296
08/24/2017	0.7361	0.7683	0.7102	0.7554
08/27/2017	0.7554	0.8329	0.749	0.8329
08/28/2017	0.8329	0.8587	0.8071	0.8135
08/30/2017	0.82	0.8329	0.8006	0.8071
09/04/2017	0.8135	0.9104	0.8071	0.8716
09/05/2017	0.8781	0.9879	0.8652	0.962
09/06/2017	0.9685	0.975	0.8716	0.9556
09/07/2017	0.962	0.9685	0.9169	0.9362
09/10/2017	0.9556	0.962	0.9297	0.9362
09/11/2017	0.9362	0.9943	0.9362	0.9685
09/12/2017	0.9814	1.0331	0.975	1.0008
09/13/2017	1.0072	1.0137	0.9362	0.9491
09/14/2017	0.9556	0.962	0.9297	0.9426
09/17/2017	0.9233	0.9233	0.8716	0.8781
09/18/2017	0.8781	0.8781	0.7877	0.7942
09/19/2017	0.8071	0.8329	0.7813	0.8135
09/20/2017	0.8071	0.8523	0.7942	0.8135
09/21/2017	0.8135	0.8329	0.8006	0.8135
09/24/2017	0.8071	0.8071	0.7361	0.7618
09/25/2017	0.7618	0.8135	0.7618	0.8071
09/26/2017	0.82	0.8523	0.8135	0.8329
09/27/2017	0.8329	0.8394	0.8071	0.8135
09/28/2017	0.82	0.8523	0.8071	0.82
10/01/2017	0.82	0.8458	0.8135	0.8458
10/02/2017	0.8458	0.891	0.8458	0.8716
10/03/2017	0.8781	0.8845	0.8458	0.8523
10/04/2017	0.8587	0.8652	0.8264	0.8394
10/05/2017	0.8394	0.8394	0.8071	0.82
10/08/2017	0.7813	0.82	0.749	0.8135
10/09/2017	0.82	0.8652	0.8135	0.8458
10/10/2017	0.8458	0.8523	0.8264	0.8394
10/11/2017	0.8394	0.8845	0.8329	0.8716
10/12/2017	0.8845	0.9233	0.8781	0.891
10/15/2017	0.8975	0.9169	0.8845	0.9169
10/16/2017	0.9233	0.9491	0.9104	0.9169
10/17/2017	0.9233	0.9233	0.8716	0.8845
10/18/2017	0.891	0.891	0.8587	0.8716
10/19/2017	0.8716	0.8716	0.8523	0.8652
10/22/2017	0.8652	0.8652	0.8458	0.8587
10/23/2017	0.8587	0.8652	0.8458	0.8458
10/24/2017	0.8523	0.8652	0.8394	0.8458
10/25/2017	0.8523	0.8781	0.8458	0.8781
10/26/2017	0.8781	0.8845	0.8652	0.8781
10/29/2017	0.8781	0.9039	0.8652	0.8975
10/30/2017	0.8975	0.9039	0.7232	0.7232
10/31/2017	0.7232	0.7813	0.6586	0.7102
11/01/2017	0.7102	0.7361	0.6908	0.6973
11/02/2017	0.7037	0.7167	0.6908	0.7037
11/05/2017	0.7102	0.7232	0.6973	0.7037
11/06/2017	0.7102	0.7102	0.6779	0.6779
11/07/2017	0.6844	0.6973	0.6715	0.6844
11/08/2017	0.6844	0.6908	0.6586	0.6715
11/09/2017	0.6715	0.6715	0.6392	0.6521
11/12/2017	0.6586	0.6651	0.6456	0.6521
11/13/2017	0.6456	0.6973	0.6456	0.6779
11/14/2017	0.6779	0.6844	0.6586	0.6586
11/15/2017	0.6586	0.6651	0.5682	0.6069
11/16/2017	0.6134	0.7102	0.5811	0.6651
11/19/2017	0.7296	0.7942	0.7167	0.7942
11/20/2017	0.82	0.8587	0.7167	0.7296
11/21/2017	0.7425	0.7425	0.6198	0.6521
11/22/2017	0.6392	0.7232	0.6392	0.6586
11/23/2017	0.6651	0.7102	0.6327	0.7102
11/26/2017	0.7102	0.7618	0.6908	0.7554
11/27/2017	0.749	0.7813	0.6973	0.7748
11/28/2017	0.8716	0.9297	0.8329	0.9297
11/29/2017	0.962	0.9685	0.8071	0.8071
11/30/2017	0.7554	0.8716	0.7425	0.7877
12/03/2017	0.7748	0.7942	0.7425	0.7425
12/04/2017	0.749	0.7618	0.7296	0.7361
12/05/2017	0.7361	0.8264	0.7102	0.7942
12/06/2017	0.7748	0.7877	0.749	0.7748
12/07/2017	0.7618	0.8071	0.749	0.7813
12/10/2017	0.7877	0.7877	0.749	0.7618
12/11/2017	0.7618	0.7748	0.749	0.7683
12/12/2017	0.7683	0.8394	0.7554	0.8329
12/13/2017	0.82	0.8523	0.7942	0.8135
12/14/2017	0.82	0.8716	0.8006	0.8523
12/17/2017	0.8135	0.8458	0.7748	0.8071
12/18/2017	0.8135	0.82	0.7618	0.7877
12/19/2017	0.7877	0.8329	0.7748	0.8264
12/20/2017	0.82	0.8523	0.8006	0.82
12/21/2017	0.8264	0.8329	0.8071	0.8135
12/24/2017	0.8135	0.82	0.7942	0.8006
12/25/2017	0.8006	0.8071	0.7877	0.8006
12/26/2017	0.8006	0.8006	0.7748	0.7877
12/27/2017	0.7877	0.8329	0.7877	0.8135
12/28/2017	0.82	0.8264	0.7942	0.8006

Menu

Create your free account now!

RUZYE: RUZY MADENCİLİK VE ENERJİ YATIRIMLARI SANAYİ VE TİCARET A.Ş. Historical Data

2017 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

RUZYE: RUZY MADENCİLİK VE ENERJİ YATIRIMLARI SANAYİ VE TİCARET A.Ş. Historical Data

2017 Historical Chart

Average

Low

High